Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

7.150 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.61 12.61 12.61 0 -0.05(-0.39%)
Dec 28, 2017 12.83 13.00 12.54 12.66 1,818,176 -0.17(-1.33%)
Dec 27, 2017 12.90 13.04 12.67 12.83 922,143 -0.03(-0.23%)
Dec 26, 2017 13.06 13.33 12.76 12.86 1,446,477 -0.20(-1.53%)
Dec 22, 2017 12.83 13.13 12.69 13.06 1,835,991 +0.23(+1.79%)
Dec 21, 2017 12.56 12.97 12.56 12.83 1,333,883 +0.27(+2.15%)
Dec 20, 2017 12.47 12.63 12.45 12.56 938,706 +0.13(+1.05%)
Dec 19, 2017 12.32 12.56 12.13 12.43 1,425,181 +0.11(+0.89%)
Dec 18, 2017 12.69 12.76 12.23 12.32 1,420,133 -0.18(-1.44%)
Dec 15, 2017 12.17 13.07 12.04 12.50 6,627,490 +0.36(+2.97%)
Dec 14, 2017 12.08 12.60 12.02 12.14 1,616,977 +0.15(+1.25%)
Dec 13, 2017 12.27 12.56 11.66 11.99 1,833,921 -0.26(-2.12%)
Dec 12, 2017 11.65 12.31 11.64 12.25 1,789,195 +0.60(+5.15%)
Dec 11, 2017 11.59 12.00 11.59 11.65 1,318,696 -0.10(-0.85%)
Dec 08, 2017 11.39 11.87 11.39 11.75 1,015,932 +0.36(+3.16%)
Dec 07, 2017 11.40 11.77 11.31 11.39 1,189,652 -0.06(-0.52%)
Dec 06, 2017 11.57 11.61 11.44 11.45 1,257,135 -0.07(-0.61%)
Dec 05, 2017 11.54 11.68 11.30 11.52 1,336,826 -0.08(-0.69%)
Dec 04, 2017 11.68 11.87 11.36 11.60 1,395,681 +0.04(+0.35%)
Dec 01, 2017 11.58 11.88 11.29 11.56 1,937,802 -0.01(-0.09%)
Nov 30, 2017 11.12 11.87 11.03 11.57 2,416,566 +0.40(+3.58%)
Nov 29, 2017 12.16 12.16 10.96 11.17 1,363,453 -0.34(-2.95%)
Nov 28, 2017 10.87 11.53 10.85 11.51 1,330,603 +0.63(+5.79%)
Nov 27, 2017 11.09 11.17 10.88 10.88 887,735 -0.22(-1.98%)
Nov 24, 2017 10.89 11.15 10.72 11.10 635,840 +0.23(+2.12%)
Nov 22, 2017 10.99 11.13 10.73 10.87 1,391,024 -0.09(-0.82%)
Nov 21, 2017 11.01 11.45 10.42 10.96 3,535,788 -0.10(-0.90%)
Nov 20, 2017 11.73 11.81 10.97 11.06 2,250,642 -0.76(-6.43%)
Nov 17, 2017 11.55 11.93 11.33 11.82 2,088,293 +0.46(+4.05%)
Nov 16, 2017 12.01 12.20 11.12 11.36 3,337,401 -0.58(-4.86%)
Nov 15, 2017 11.77 12.10 11.49 11.94 1,358,653 +0.13(+1.10%)
Nov 14, 2017 12.06 12.17 11.76 11.81 1,718,675 -0.31(-2.56%)
Nov 13, 2017 12.26 12.44 11.99 12.12 1,643,808 -0.24(-1.94%)
Nov 10, 2017 12.67 12.89 12.36 12.36 1,782,466 -0.34(-2.68%)
Nov 09, 2017 12.27 12.70 12.27 12.70 1,962,871 +0.33(+2.67%)
Nov 08, 2017 12.34 12.59 11.99 12.37 1,789,166 -0.06(-0.48%)
Nov 07, 2017 12.05 12.51 11.93 12.43 1,617,479 +0.38(+3.15%)
Nov 06, 2017 12.30 12.35 12.02 12.05 1,621,432 -0.37(-2.98%)
Nov 03, 2017 12.05 12.57 11.89 12.42 1,824,834 +0.43(+3.59%)
Nov 02, 2017 11.57 12.20 11.40 11.99 2,604,847 +0.34(+2.92%)
Nov 01, 2017 12.68 12.80 11.65 11.65 3,884,275 -1.03(-8.12%)
Oct 31, 2017 12.55 13.12 12.51 12.68 1,592,974 +0.23(+1.85%)
Oct 30, 2017 12.18 12.64 12.10 12.45 2,141,575 +0.30(+2.47%)
Oct 27, 2017 12.25 12.49 11.67 12.15 3,921,870 -0.08(-0.65%)
Oct 26, 2017 11.62 12.75 11.50 12.23 3,477,914 +0.56(+4.80%)
Oct 25, 2017 11.01 11.76 10.94 11.67 3,215,810 +0.37(+3.27%)
Oct 24, 2017 12.32 12.44 11.13 11.30 10,843,772 -1.02(-8.28%)
Oct 23, 2017 13.89 13.89 12.23 12.32 4,515,827 -1.58(-11.37%)
Oct 20, 2017 13.86 13.91 13.60 13.90 2,529,693 +0.07(+0.51%)
Oct 19, 2017 13.65 13.96 13.60 13.83 2,012,080 +0.07(+0.51%)
Oct 18, 2017 13.82 14.37 13.61 13.76 2,832,967 -0.06(-0.43%)
Oct 17, 2017 13.57 13.96 13.50 13.82 2,571,447 +0.31(+2.29%)
Oct 16, 2017 13.26 13.58 13.18 13.51 2,754,058 +0.31(+2.35%)
Oct 13, 2017 13.21 13.46 12.94 13.20 3,659,360 -0.01(-0.08%)
Oct 12, 2017 12.25 13.35 12.22 13.21 3,416,569 +0.83(+6.70%)
Oct 11, 2017 12.48 12.65 12.17 12.38 3,384,129 +0.03(+0.24%)
Oct 10, 2017 12.27 12.46 11.50 12.35 5,001,546 +0.63(+5.38%)
Oct 09, 2017 12.13 12.28 11.58 11.72 1,705,440 -0.41(-3.38%)
Oct 06, 2017 12.52 12.78 12.03 12.13 2,111,524 -0.40(-3.19%)
Oct 05, 2017 12.45 12.60 12.06 12.53 2,153,512 +0.05(+0.40%)
Oct 04, 2017 11.76 12.69 11.62 12.48 2,520,463 +0.72(+6.12%)
Oct 03, 2017 12.69 12.85 11.70 11.76 4,733,627 -1.03(-8.05%)
Oct 02, 2017 11.51 12.82 11.44 12.79 2,808,143 +0.91(+7.66%)
Sep 29, 2017 11.73 12.02 11.30 11.88 3,704,540 +0.02(+0.17%)
Sep 28, 2017 11.89 12.26 11.70 11.86 2,561,395 -0.06(-0.50%)
Sep 27, 2017 11.63 11.92 3,362,355 -0.40(-3.25%)
Sep 26, 2017 12.58 13.06 12.30 12.32 2,400,272 -0.03(-0.24%)
Sep 25, 2017 12.50 12.50 12.25 12.35 2,204,608 -0.28(-2.22%)
Sep 22, 2017 12.30 13.11 12.21 12.63 4,043,515 +0.36(+2.93%)
Sep 21, 2017 12.24 12.58 11.10 12.27 8,671,216 -0.07(-0.57%)
Sep 20, 2017 13.07 13.64 12.09 12.34 10,255,829 -0.82(-6.23%)
Sep 19, 2017 13.62 13.62 12.80 13.16 3,494,014 -0.51(-3.73%)
Sep 18, 2017 13.55 13.90 13.26 13.67 1,948,253 +0.11(+0.81%)
Sep 15, 2017 13.60 13.88 13.37 13.56 4,735,014 -0.05(-0.37%)
Sep 14, 2017 13.40 13.69 13.00 13.61 3,103,280 +0.21(+1.57%)
Sep 13, 2017 14.12 14.57 13.27 13.40 4,561,464 -0.76(-5.37%)
Sep 12, 2017 14.34 14.47 14.11 14.16 2,141,580 -0.18(-1.26%)
Sep 11, 2017 14.35 14.90 14.23 14.34 2,432,303 +0.10(+0.70%)
Sep 08, 2017 15.30 15.30 14.07 14.24 4,697,257 -1.27(-8.19%)
Sep 07, 2017 16.49 16.61 15.30 15.51 3,741,837 -0.92(-5.60%)
Sep 06, 2017 16.81 17.12 16.22 16.43 1,596,840 -0.30(-1.79%)
Sep 05, 2017 16.44 17.18 16.29 16.73 2,457,895 +0.20(+1.21%)
Sep 01, 2017 16.30 16.59 16.10 16.53 1,167,709 +0.26(+1.60%)
Aug 31, 2017 16.32 16.39 15.79 16.27 1,528,586 +0.06(+0.37%)
Aug 30, 2017 15.67 16.61 15.52 16.21 2,025,205 +0.57(+3.64%)
Aug 29, 2017 15.56 15.93 15.51 15.64 1,823,541 +0.13(+0.84%)
Aug 28, 2017 15.67 16.05 15.13 15.51 2,209,677 -0.01(-0.06%)
Aug 25, 2017 16.31 15.23 15.52 2,395,613 -0.63(-3.90%)
Aug 24, 2017 16.94 16.98 15.97 16.15 2,405,466 -0.75(-4.44%)
Aug 23, 2017 17.12 17.31 16.55 16.90 1,894,051 -0.44(-2.54%)
Aug 22, 2017 17.00 17.47 16.90 17.34 1,710,347 +0.47(+2.79%)
Aug 21, 2017 16.45 17.08 16.41 16.87 1,184,413 +0.35(+2.12%)
Aug 18, 2017 16.08 16.88 15.71 16.52 1,992,103 +0.41(+2.55%)
Aug 17, 2017 16.98 17.22 16.04 16.11 2,525,333 -0.82(-4.84%)
Aug 16, 2017 16.95 17.36 16.50 16.93 2,765,157 +0.19(+1.14%)
Aug 15, 2017 15.97 17.24 15.70 16.74 4,448,214 +0.96(+6.08%)
Aug 14, 2017 15.09 15.97 14.91 15.78 2,372,161 +0.82(+5.48%)
Aug 11, 2017 14.65 15.07 14.59 14.96 979,755 +0.33(+2.26%)
Aug 10, 2017 15.41 15.41 14.63 14.63 1,082,673 -0.91(-5.86%)
Aug 09, 2017 15.55 15.71 15.12 15.54 1,341,766 -0.10(-0.64%)
Aug 08, 2017 15.24 15.75 15.00 15.64 1,698,757 +0.41(+2.69%)
Aug 07, 2017 14.63 15.23 14.48 15.23 1,195,536 +0.55(+3.75%)
Aug 04, 2017 14.77 14.84 14.49 14.68 1,177,265 -0.02(-0.14%)
Aug 03, 2017 14.39 14.71 14.32 14.70 901,758 +0.31(+2.15%)
Aug 02, 2017 14.92 15.03 14.28 14.39 1,169,959 -0.57(-3.81%)
Aug 01, 2017 15.02 15.05 14.70 14.96 934,815 +0.00(+0.00%)
Jul 31, 2017 14.78 14.96 14.55 14.96 919,548 +0.21(+1.42%)
Jul 28, 2017 14.40 14.78 14.28 14.75 935,019 +0.40(+2.79%)
Jul 27, 2017 15.24 15.36 14.28 14.35 1,817,481 -0.30(-2.05%)
Jul 26, 2017 14.94 14.99 14.51 14.65 1,085,033 -0.22(-1.48%)
Jul 25, 2017 15.05 15.10 14.80 14.87 453,846 -0.14(-0.93%)
Jul 24, 2017 14.85 15.09 14.60 15.01 637,891 +0.17(+1.15%)
Jul 21, 2017 15.00 15.26 14.83 14.84 532,864 -0.15(-1.00%)
Jul 20, 2017 15.19 14.92 14.99 515,819 -0.07(-0.46%)
Jul 19, 2017 15.15 15.35 14.80 15.06 651,872 -0.06(-0.40%)
Jul 18, 2017 15.43 15.49 15.05 15.12 545,452 -0.23(-1.50%)
Jul 17, 2017 15.57 15.74 15.01 15.35 1,678,427 -0.10(-0.65%)
Jul 14, 2017 15.17 15.61 14.67 15.45 2,362,212 +0.99(+6.85%)
Jul 13, 2017 14.90 15.01 14.27 14.46 1,266,052 -0.49(-3.28%)
Jul 12, 2017 15.15 15.23 14.78 14.95 889,987 -0.11(-0.73%)
Jul 11, 2017 14.70 15.17 14.70 15.06 848,104 +0.43(+2.94%)
Jul 10, 2017 14.79 14.95 14.53 14.63 751,780 -0.21(-1.42%)
Jul 07, 2017 14.58 15.02 14.58 14.84 583,097 +0.26(+1.78%)
Jul 06, 2017 15.15 15.20 14.50 14.58 842,577 -0.68(-4.46%)
Jul 05, 2017 14.93 15.28 14.86 15.26 734,562 +0.28(+1.87%)
Jul 03, 2017 15.06 15.27 14.89 14.98 454,942 +0.01(+0.07%)
Jun 30, 2017 14.88 15.01 14.65 14.97 763,983 +0.09(+0.60%)
Jun 29, 2017 15.29 15.31 14.71 14.88 633,606 -0.42(-2.75%)
Jun 28, 2017 14.93 15.33 14.78 15.30 953,563 +0.43(+2.89%)
Jun 27, 2017 15.38 15.49 14.85 14.87 987,426 -0.51(-3.32%)
Jun 26, 2017 15.87 16.20 15.37 15.38 1,141,065 -0.33(-2.10%)
Jun 23, 2017 15.65 15.95 15.60 15.71 1,430,280 +0.14(+0.90%)
Jun 22, 2017 15.66 15.95 15.43 15.57 1,393,369 -0.06(-0.38%)
Jun 21, 2017 15.04 16.04 15.04 15.63 2,016,687 +0.61(+4.06%)
Jun 20, 2017 15.22 15.50 14.91 15.02 1,506,268 -0.29(-1.89%)
Jun 19, 2017 15.12 15.75 15.09 15.31 1,813,410 +0.25(+1.66%)
Jun 16, 2017 14.80 15.08 14.65 15.06 2,243,561 +0.19(+1.28%)
Jun 15, 2017 14.37 14.88 14.32 14.87 882,590 +0.38(+2.62%)
Jun 14, 2017 14.72 14.91 14.35 14.49 1,359,708 -0.24(-1.63%)
Jun 13, 2017 14.70 15.06 14.62 14.73 915,575 +0.06(+0.41%)
Jun 12, 2017 14.79 14.83 14.22 14.67 1,438,180 -0.12(-0.81%)
Jun 09, 2017 15.00 15.60 14.67 14.79 1,543,363 -0.21(-1.40%)
Jun 08, 2017 14.75 15.00 14.49 15.00 975,893 +0.26(+1.76%)
Jun 07, 2017 14.46 14.82 14.33 14.74 1,333,925 +0.36(+2.50%)
Jun 06, 2017 14.53 14.84 14.33 14.38 757,722 -0.19(-1.30%)
Jun 05, 2017 14.57 14.75 14.50 14.57 910,930 -0.07(-0.48%)
Jun 02, 2017 13.77 14.68 13.77 14.64 1,290,201 +0.87(+6.32%)
Jun 01, 2017 13.60 13.82 13.49 13.77 1,208,356 +0.09(+0.66%)
May 31, 2017 13.58 13.73 13.17 13.68 1,521,542 +0.13(+0.96%)
May 30, 2017 13.41 13.66 13.26 13.55 1,040,035 +0.15(+1.12%)
May 26, 2017 13.65 13.78 13.31 13.40 941,254 -0.40(-2.90%)
May 25, 2017 13.60 13.96 13.60 13.80 1,025,594 +0.21(+1.55%)
May 24, 2017 13.62 13.73 13.48 13.59 834,462 -0.03(-0.22%)
May 23, 2017 13.55 13.99 12.60 13.62 2,467,518 -0.71(-4.95%)
May 22, 2017 14.31 14.51 14.19 14.33 915,191 +0.07(+0.49%)
May 19, 2017 14.46 14.57 14.13 14.26 1,463,021 -0.19(-1.31%)
May 18, 2017 14.48 14.67 14.33 14.45 1,269,767 +0.05(+0.35%)
May 17, 2017 15.36 15.36 14.39 14.40 2,244,496 -0.98(-6.37%)
May 16, 2017 15.28 15.40 15.05 15.38 1,526,481 +0.15(+0.98%)
May 15, 2017 14.83 15.34 14.81 15.23 2,134,864 +0.37(+2.49%)
May 12, 2017 14.89 15.23 14.64 14.86 2,268,363 -0.02(-0.13%)
May 11, 2017 14.69 15.12 14.46 14.88 2,866,953 +0.12(+0.81%)
May 10, 2017 14.15 14.76 14.03 14.76 1,289,701 +0.53(+3.72%)
May 09, 2017 14.20 14.43 13.97 14.23 1,712,142 -0.01(-0.07%)
May 08, 2017 14.12 14.48 14.04 14.24 2,661,365 +0.15(+1.06%)
May 05, 2017 13.78 14.22 13.63 14.09 1,965,241 +0.29(+2.10%)
May 04, 2017 13.65 14.00 13.55 13.80 2,222,628 +0.22(+1.62%)
May 03, 2017 12.93 13.64 12.69 13.58 2,265,411 +0.62(+4.78%)
May 02, 2017 12.57 13.10 12.29 12.96 1,987,772 +0.63(+5.11%)
May 01, 2017 12.71 14.05 12.22 12.33 3,894,076 -0.36(-2.84%)
Apr 28, 2017 11.22 12.89 11.22 12.69 3,312,362 +1.29(+11.32%)
Apr 27, 2017 11.22 11.61 11.14 11.40 1,406,514 +0.30(+2.70%)
Apr 26, 2017 11.49 11.53 11.02 11.10 2,146,392 -0.43(-3.73%)
Apr 25, 2017 11.57 11.79 11.45 11.53 2,113,146 +0.07(+0.61%)
Apr 24, 2017 11.70 12.16 11.40 11.46 2,550,611 -0.06(-0.52%)
Apr 21, 2017 11.71 11.86 11.47 11.52 1,743,102 -0.10(-0.86%)
Apr 20, 2017 11.53 11.90 11.48 11.62 2,579,902 +0.11(+0.96%)
Apr 19, 2017 11.06 11.69 11.01 11.51 3,125,973 +0.50(+4.54%)
Apr 18, 2017 10.76 11.11 10.76 11.01 2,387,208 +0.21(+1.94%)
Apr 17, 2017 10.75 10.98 10.53 10.80 2,867,586 +0.06(+0.56%)
Apr 13, 2017 9.980 10.77 9.820 10.74 4,540,807 +0.84(+8.48%)
Apr 12, 2017 9.730 9.970 9.690 9.900 752,773 +0.16(+1.64%)
Apr 11, 2017 9.770 9.910 9.720 9.740 652,056 -0.07(-0.71%)
Apr 10, 2017 9.720 9.845 9.600 9.810 558,098 +0.10(+1.03%)
Apr 07, 2017 9.590 9.720 9.440 9.710 601,246 +0.09(+0.94%)
Apr 06, 2017 9.590 9.650 9.433 9.620 562,087 +0.06(+0.63%)
Apr 05, 2017 9.620 9.780 9.510 9.560 714,308 -0.04(-0.42%)
Apr 04, 2017 9.440 9.660 9.440 9.600 364,668 +0.15(+1.59%)
Apr 03, 2017 9.520 9.750 9.430 9.450 901,733 -0.08(-0.84%)
Mar 31, 2017 9.460 9.560 9.300 9.530 687,628 +0.09(+0.95%)
Mar 30, 2017 9.670 9.720 9.440 9.440 452,892 -0.23(-2.38%)
Mar 29, 2017 9.700 9.850 9.520 9.670 740,313 -0.03(-0.31%)
Mar 28, 2017 9.320 9.700 9.170 9.700 975,810 +0.40(+4.30%)
Mar 27, 2017 9.000 9.350 8.890 9.300 758,126 +0.20(+2.20%)
Mar 24, 2017 8.920 9.120 8.920 9.100 547,934 +0.18(+2.02%)
Mar 23, 2017 8.820 9.120 8.740 8.920 583,716 +0.06(+0.68%)
Mar 22, 2017 8.810 8.950 8.680 8.860 661,314 +0.01(+0.11%)
Mar 21, 2017 8.960 9.040 8.745 8.850 924,754 -0.09(-1.01%)
Mar 20, 2017 8.850 8.950 8.750 8.940 800,236 +0.09(+1.02%)
Mar 17, 2017 8.580 8.980 8.580 8.850 1,697,610 +0.19(+2.19%)
Mar 16, 2017 8.630 8.680 8.470 8.660 865,234 +0.02(+0.23%)
Mar 15, 2017 8.440 8.680 8.420 8.640 1,639,881 +0.22(+2.61%)
Mar 14, 2017 8.440 8.540 8.380 8.420 516,981 -0.04(-0.47%)
Mar 13, 2017 8.640 8.660 8.430 8.460 663,768 -0.23(-2.65%)
Mar 10, 2017 8.490 8.705 8.420 8.690 876,039 +0.25(+2.96%)
Mar 09, 2017 8.350 8.550 8.270 8.440 697,623 +0.11(+1.32%)
Mar 08, 2017 8.300 8.540 8.275 8.330 859,970 +0.05(+0.60%)
Mar 07, 2017 8.080 8.370 7.950 8.280 782,672 +0.12(+1.47%)
Mar 06, 2017 8.300 8.320 8.100 8.160 765,718 -0.19(-2.28%)
Mar 03, 2017 8.500 8.670 8.260 8.350 1,345,986 +0.00(+0.00%)
Mar 02, 2017 8.530 8.350 8.350 1,137,740 -0.09(-1.07%)
Mar 01, 2017 8.710 8.710 8.400 8.440 1,105,560 -0.13(-1.52%)
Feb 28, 2017 8.400 8.580 8.177 8.570 1,017,917 +0.16(+1.90%)
Feb 27, 2017 7.930 8.430 7.930 8.410 1,241,661 +0.45(+5.59%)
Feb 24, 2017 7.940 8.060 7.830 7.965 1,151,227 +0.01(+0.19%)
Feb 23, 2017 8.290 8.290 7.700 7.950 1,559,057 -0.34(-4.10%)
Feb 22, 2017 8.300 8.490 8.220 8.290 599,676 -0.12(-1.43%)
Feb 21, 2017 8.320 8.440 8.190 8.410 556,920 +0.12(+1.45%)
Feb 17, 2017 8.290 8.290 8.290 0 +0.02(+0.24%)
Feb 16, 2017 8.310 8.320 8.090 8.270 523,085 -0.03(-0.36%)
Feb 15, 2017 8.200 8.370 8.170 8.300 499,962 +0.09(+1.10%)
Feb 14, 2017 8.070 8.245 8.020 8.210 531,087 +0.13(+1.61%)
Feb 13, 2017 8.270 8.330 8.050 8.080 418,356 -0.12(-1.46%)
Feb 10, 2017 8.170 8.300 8.068 8.200 482,894 +0.07(+0.86%)
Feb 09, 2017 7.930 8.135 7.930 8.130 428,510 +0.21(+2.65%)
Feb 08, 2017 8.030 8.070 7.860 7.920 427,086 -0.14(-1.74%)
Feb 07, 2017 7.860 8.060 7.760 8.060 803,213 +0.19(+2.41%)
Feb 06, 2017 7.920 8.070 7.760 7.870 708,633 +0.08(+1.03%)
Feb 03, 2017 7.750 7.900 7.690 7.790 1,814,106 +0.11(+1.43%)
Feb 02, 2017 7.880 7.900 7.640 7.680 953,254 -0.22(-2.78%)
Feb 01, 2017 8.130 8.195 7.860 7.900 829,052 -0.18(-2.23%)
Jan 31, 2017 7.810 8.120 7.810 8.080 759,638 +0.22(+2.80%)
Jan 30, 2017 8.050 8.050 7.800 7.860 491,389 -0.19(-2.36%)
Jan 27, 2017 8.080 8.105 7.950 8.050 389,500 +0.04(+0.44%)
Jan 26, 2017 8.090 8.130 8.000 8.015 348,415 -0.05(-0.68%)
Jan 25, 2017 8.000 8.120 7.990 8.070 337,915 +0.12(+1.45%)
Jan 24, 2017 8.170 8.170 7.800 7.955 1,053,633 -0.21(-2.51%)
Jan 23, 2017 8.040 8.190 7.970 8.160 520,591 +0.10(+1.24%)
Jan 20, 2017 8.080 8.090 7.990 8.060 535,619 -0.02(-0.25%)
Jan 19, 2017 8.100 8.190 8.020 8.080 576,352 +0.02(+0.25%)
Jan 18, 2017 8.250 8.320 7.940 8.060 1,028,804 -0.25(-3.01%)
Jan 17, 2017 8.730 8.800 8.280 8.310 834,635 -0.46(-5.25%)
Jan 13, 2017 8.770 8.770 8.770 0 +0.28(+3.30%)
Jan 12, 2017 8.520 8.735 8.365 8.490 600,798 -0.09(-1.05%)
Jan 11, 2017 8.770 8.770 8.250 8.580 823,801 -0.14(-1.61%)
Jan 10, 2017 8.670 8.745 8.380 8.720 570,765 +0.10(+1.16%)
Jan 09, 2017 8.690 8.790 8.500 8.620 463,774 -0.02(-0.23%)
Jan 06, 2017 8.760 8.800 8.630 8.640 449,909 -0.01(-0.12%)
Jan 05, 2017 8.930 8.970 8.600 8.650 593,424 -0.26(-2.92%)
Jan 04, 2017 8.780 8.990 8.770 8.910 724,581 +0.15(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.