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

Dice Holdings (NY: DHX )

2.125 +0.055 (+2.66%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 24, 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 (%)
Apr 28, 2017 3.800 3.950 3.750 3.850 403,534 +0.05(+1.32%)
Apr 27, 2017 3.900 3.950 3.800 3.800 412,492 -0.05(-1.30%)
Apr 26, 2017 3.800 3.900 3.800 3.850 291,609 +0.05(+1.32%)
Apr 25, 2017 3.650 3.850 3.650 3.800 482,086 +0.10(+2.70%)
Apr 24, 2017 3.600 3.700 3.600 3.700 514,845 +0.10(+2.78%)
Apr 21, 2017 3.900 3.925 3.600 3.600 722,347 -0.30(-7.69%)
Apr 20, 2017 4.000 4.025 3.850 3.900 238,909 -0.10(-2.50%)
Apr 19, 2017 4.000 4.050 3.950 4.000 386,171 +0.00(+0.00%)
Apr 18, 2017 4.000 4.050 3.950 4.000 355,703 +0.00(+0.00%)
Apr 17, 2017 4.050 4.100 3.950 4.000 240,940 -0.10(-2.44%)
Apr 13, 2017 4.000 4.100 3.950 4.100 414,639 +0.15(+3.80%)
Apr 12, 2017 4.600 4.600 3.950 3.950 844,214 -0.75(-15.96%)
Apr 11, 2017 4.450 4.700 4.428 4.700 198,253 +0.30(+6.82%)
Apr 10, 2017 4.550 4.650 4.400 4.400 195,081 -0.10(-2.22%)
Apr 07, 2017 4.250 4.650 4.250 4.500 234,287 +0.25(+5.88%)
Apr 06, 2017 4.400 4.450 4.150 4.250 487,865 -0.15(-3.41%)
Apr 05, 2017 4.100 4.575 4.050 4.400 414,852 +0.35(+8.64%)
Apr 04, 2017 4.050 4.100 3.950 4.050 355,140 +0.00(+0.00%)
Apr 03, 2017 3.950 4.200 3.900 4.050 453,205 +0.10(+2.53%)
Mar 31, 2017 4.200 4.200 3.900 3.950 455,344 -0.20(-4.82%)
Mar 30, 2017 4.350 4.450 4.100 4.150 429,047 -0.15(-3.49%)
Mar 29, 2017 3.950 4.350 3.950 4.300 453,914 +0.35(+8.86%)
Mar 28, 2017 3.950 4.050 3.925 3.950 315,464 -0.04(-1.00%)
Mar 27, 2017 4.100 4.350 3.950 3.990 607,186 -0.26(-6.12%)
Mar 24, 2017 4.200 4.300 4.050 4.250 531,571 +0.10(+2.41%)
Mar 23, 2017 4.250 4.350 4.150 4.150 294,163 -0.10(-2.35%)
Mar 22, 2017 4.250 4.350 4.150 4.250 279,979 -0.05(-1.16%)
Mar 21, 2017 4.450 4.500 4.200 4.300 310,744 -0.15(-3.37%)
Mar 20, 2017 4.600 4.700 4.200 4.450 601,625 -0.10(-2.20%)
Mar 17, 2017 4.750 4.750 4.500 4.550 1,312,548 -0.10(-2.15%)
Mar 16, 2017 4.550 4.750 4.550 4.650 424,673 +0.15(+3.33%)
Mar 15, 2017 4.650 4.700 4.450 4.500 325,809 -0.15(-3.23%)
Mar 14, 2017 4.550 4.650 4.450 4.650 138,430 +0.10(+2.20%)
Mar 13, 2017 4.600 4.650 4.475 4.550 219,145 -0.05(-1.09%)
Mar 10, 2017 4.650 4.750 4.500 4.600 234,459 +0.00(+0.00%)
Mar 09, 2017 4.400 4.650 4.350 4.600 213,698 +0.15(+3.37%)
Mar 08, 2017 4.600 4.600 4.450 4.450 181,538 -0.15(-3.26%)
Mar 07, 2017 4.500 4.750 4.450 4.600 173,422 +0.00(+0.00%)
Mar 06, 2017 5.050 5.100 4.550 4.600 326,621 -0.50(-9.80%)
Mar 03, 2017 5.050 5.200 5.000 5.100 257,198 +0.05(+0.99%)
Mar 02, 2017 5.100 5.100 5.000 5.050 84,225 -0.05(-0.98%)
Mar 01, 2017 5.100 5.200 4.950 5.100 242,730 +0.15(+3.03%)
Feb 28, 2017 5.000 5.025 4.900 4.950 172,323 -0.05(-1.00%)
Feb 27, 2017 4.950 5.050 4.950 5.000 204,202 +0.05(+1.01%)
Feb 24, 2017 4.900 5.050 4.875 4.950 318,037 -0.05(-1.00%)
Feb 23, 2017 5.450 5.450 4.950 5.000 184,588 -0.45(-8.26%)
Feb 22, 2017 5.400 5.450 5.300 5.450 160,877 +0.05(+0.93%)
Feb 21, 2017 5.400 5.450 5.250 5.400 199,912 +0.00(+0.00%)
Feb 17, 2017 5.400 5.400 5.400 0 +0.20(+3.85%)
Feb 16, 2017 5.200 5.300 5.100 5.200 154,579 +0.00(+0.00%)
Feb 15, 2017 5.000 5.200 4.900 5.200 199,418 +0.15(+2.97%)
Feb 14, 2017 4.750 5.150 4.750 5.050 215,242 +0.30(+6.32%)
Feb 13, 2017 4.800 4.904 4.600 4.750 311,088 -0.10(-2.06%)
Feb 10, 2017 5.100 5.200 4.800 4.850 194,043 -0.35(-6.73%)
Feb 09, 2017 5.400 5.450 5.100 5.200 291,955 -0.15(-2.80%)
Feb 08, 2017 5.350 5.350 5.100 5.350 187,723 +0.00(+0.00%)
Feb 07, 2017 5.800 5.900 5.300 5.350 312,228 -0.05(-0.93%)
Feb 06, 2017 5.650 5.650 5.200 5.400 230,299 -0.25(-4.42%)
Feb 03, 2017 5.600 5.700 5.500 5.650 122,190 +0.15(+2.73%)
Feb 02, 2017 5.600 5.650 5.450 5.500 102,845 -0.10(-1.79%)
Feb 01, 2017 5.750 5.850 5.525 5.600 116,611 -0.10(-1.75%)
Jan 31, 2017 5.550 5.750 5.500 5.700 216,836 +0.15(+2.70%)
Jan 30, 2017 5.600 5.600 5.423 5.550 138,700 -0.10(-1.77%)
Jan 27, 2017 5.850 6.050 5.575 5.650 174,780 -0.25(-4.24%)
Jan 26, 2017 6.050 6.050 5.800 5.900 64,561 -0.10(-1.67%)
Jan 25, 2017 5.850 6.100 5.750 6.000 99,736 +0.25(+4.35%)
Jan 24, 2017 5.700 5.850 5.300 5.750 301,651 +0.05(+0.88%)
Jan 23, 2017 5.800 5.900 5.600 5.700 152,359 -0.05(-0.87%)
Jan 20, 2017 5.600 5.900 5.600 5.750 194,775 +0.15(+2.68%)
Jan 19, 2017 5.950 5.950 5.600 5.600 154,153 -0.30(-5.08%)
Jan 18, 2017 6.200 6.200 5.750 5.900 186,705 -0.25(-4.07%)
Jan 17, 2017 5.800 6.300 5.800 6.150 231,672 +0.30(+5.13%)
Jan 13, 2017 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 12, 2017 6.000 6.050 5.750 5.850 102,658 -0.15(-2.50%)
Jan 11, 2017 6.000 6.025 5.900 6.000 167,191 +0.00(+0.00%)
Jan 10, 2017 6.100 6.200 5.950 6.000 182,478 -0.05(-0.83%)
Jan 09, 2017 6.100 6.150 5.900 6.050 161,260 +0.05(+0.83%)
Jan 06, 2017 6.150 6.175 5.850 6.000 239,240 -0.15(-2.44%)
Jan 05, 2017 6.450 6.450 6.100 6.150 146,307 -0.30(-4.65%)
Jan 04, 2017 6.300 6.500 6.150 6.450 197,051 +0.20(+3.20%)
Jan 03, 2017 6.350 6.350 6.050 6.250 143,224 +0.00(+0.00%)
Dec 30, 2016 6.250 6.250 6.250 0 -0.15(-2.34%)
Dec 29, 2016 6.300 6.400 6.200 6.400 84,259 +0.10(+1.59%)
Dec 28, 2016 6.500 6.500 6.200 6.300 76,272 -0.15(-2.33%)
Dec 27, 2016 6.200 6.450 6.150 6.450 102,976 +0.20(+3.20%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.05(-0.79%)
Dec 22, 2016 6.650 6.700 6.250 6.300 105,254 -0.35(-5.26%)
Dec 21, 2016 6.450 6.750 6.350 6.650 180,844 +0.25(+3.91%)
Dec 20, 2016 6.650 6.650 6.350 6.400 167,209 -0.15(-2.29%)
Dec 19, 2016 6.450 6.750 6.450 6.550 170,969 +0.05(+0.77%)
Dec 16, 2016 6.650 6.750 6.350 6.500 795,408 -0.20(-2.99%)
Dec 15, 2016 6.300 6.700 6.300 6.700 233,593 +0.35(+5.51%)
Dec 14, 2016 6.500 6.550 6.250 6.350 236,081 -0.15(-2.31%)
Dec 13, 2016 6.350 6.800 6.350 6.500 450,580 +0.20(+3.17%)
Dec 12, 2016 6.250 6.400 6.112 6.300 414,506 +0.05(+0.80%)
Dec 09, 2016 6.200 6.425 6.050 6.250 391,365 +0.05(+0.81%)
Dec 08, 2016 6.150 6.350 6.100 6.200 464,096 +0.10(+1.64%)
Dec 07, 2016 6.150 6.350 6.100 6.100 359,174 -0.05(-0.81%)
Dec 06, 2016 6.100 6.300 6.100 6.150 337,249 -0.05(-0.81%)
Dec 05, 2016 6.100 6.225 6.075 6.200 512,481 +0.20(+3.33%)
Dec 02, 2016 6.050 6.150 5.950 6.000 162,516 -0.05(-0.83%)
Dec 01, 2016 6.150 6.350 6.013 6.050 198,583 -0.05(-0.82%)
Nov 30, 2016 6.350 6.400 6.075 6.100 129,355 -0.15(-2.40%)
Nov 29, 2016 6.400 6.400 6.150 6.250 267,311 -0.10(-1.57%)
Nov 28, 2016 6.600 6.600 6.300 6.350 175,577 -0.25(-3.79%)
Nov 25, 2016 6.500 6.600 6.375 6.600 68,236 +0.15(+2.33%)
Nov 23, 2016 6.450 6.450 6.450 0 -0.10(-1.53%)
Nov 22, 2016 6.100 6.550 6.100 6.550 172,468 +0.40(+6.50%)
Nov 21, 2016 6.100 6.350 6.050 6.150 262,421 +0.10(+1.65%)
Nov 18, 2016 6.200 6.250 5.950 6.050 269,281 -0.15(-2.42%)
Nov 17, 2016 6.250 6.425 6.200 6.200 180,152 -0.05(-0.80%)
Nov 16, 2016 6.150 6.300 6.100 6.250 192,154 +0.10(+1.63%)
Nov 15, 2016 5.900 6.200 5.850 6.150 176,696 +0.20(+3.36%)
Nov 14, 2016 6.600 6.650 5.900 5.950 352,826 -0.55(-8.46%)
Nov 11, 2016 5.800 6.650 5.800 6.500 492,030 +0.75(+13.04%)
Nov 10, 2016 6.000 6.100 5.700 5.750 381,969 -0.20(-3.36%)
Nov 09, 2016 5.500 6.000 5.400 5.950 301,424 +0.35(+6.25%)
Nov 08, 2016 5.500 5.600 5.350 5.600 120,641 +0.10(+1.82%)
Nov 07, 2016 5.150 5.550 5.125 5.500 265,073 +0.35(+6.80%)
Nov 04, 2016 5.250 5.475 5.100 5.150 364,414 -0.10(-1.90%)
Nov 03, 2016 5.600 5.650 5.200 5.250 205,092 -0.40(-7.08%)
Nov 02, 2016 5.600 5.850 5.600 5.650 250,813 -0.05(-0.88%)
Nov 01, 2016 5.550 5.800 4.950 5.700 572,978 +0.00(+0.00%)
Oct 31, 2016 5.450 5.700 5.400 5.700 529,816 +0.35(+6.54%)
Oct 28, 2016 5.600 5.663 5.275 5.350 181,797 -0.30(-5.31%)
Oct 27, 2016 5.750 5.775 5.500 5.650 306,745 -0.10(-1.74%)
Oct 26, 2016 5.850 6.000 5.700 5.750 327,273 -0.10(-1.71%)
Oct 25, 2016 6.050 6.100 5.850 5.850 237,227 -0.20(-3.31%)
Oct 24, 2016 6.000 6.150 5.950 6.050 348,582 +0.05(+0.83%)
Oct 21, 2016 5.600 6.050 5.600 6.000 319,610 +0.21(+3.63%)
Oct 20, 2016 6.000 6.000 5.700 5.790 301,616 -0.21(-3.50%)
Oct 19, 2016 6.110 6.300 5.800 6.000 423,848 -0.15(-2.44%)
Oct 18, 2016 6.400 6.500 6.000 6.150 469,460 -0.20(-3.15%)
Oct 17, 2016 7.750 7.750 6.275 6.350 709,183 -1.50(-19.11%)
Oct 14, 2016 8.100 8.100 7.800 7.850 227,212 -0.15(-1.88%)
Oct 13, 2016 8.000 8.350 7.850 8.000 181,155 +0.00(+0.00%)
Oct 12, 2016 7.950 8.150 7.950 8.000 123,062 +0.05(+0.63%)
Oct 11, 2016 8.250 8.300 7.900 7.950 167,523 -0.35(-4.22%)
Oct 10, 2016 8.350 8.400 8.250 8.300 111,276 +0.07(+0.85%)
Oct 07, 2016 8.340 8.430 8.230 8.230 168,756 -0.09(-1.08%)
Oct 06, 2016 8.310 8.330 8.200 8.320 231,203 -0.03(-0.36%)
Oct 05, 2016 8.150 8.410 8.120 8.350 272,726 +0.25(+3.09%)
Oct 04, 2016 7.990 8.110 7.985 8.100 158,926 +0.13(+1.63%)
Oct 03, 2016 7.820 7.970 7.790 7.970 251,765 +0.08(+1.01%)
Sep 30, 2016 7.770 7.910 7.680 7.890 241,769 +0.19(+2.47%)
Sep 29, 2016 7.940 7.940 7.685 7.700 280,036 -0.21(-2.65%)
Sep 28, 2016 7.790 7.945 7.780 7.910 233,673 +0.13(+1.67%)
Sep 27, 2016 7.740 7.800 7.690 7.780 226,467 +0.06(+0.78%)
Sep 26, 2016 7.930 7.970 7.710 7.720 180,961 -0.30(-3.74%)
Sep 23, 2016 8.000 8.080 7.910 8.020 229,221 -0.07(-0.87%)
Sep 22, 2016 7.850 8.100 7.780 8.090 271,888 +0.32(+4.12%)
Sep 21, 2016 7.800 8.100 7.640 7.770 261,314 +0.07(+0.91%)
Sep 20, 2016 7.790 7.790 7.660 7.700 230,433 +0.00(+0.00%)
Sep 19, 2016 7.600 7.760 7.590 7.700 267,572 +0.07(+0.92%)
Sep 16, 2016 7.510 7.665 7.430 7.630 1,444,615 +0.13(+1.73%)
Sep 15, 2016 7.550 7.610 7.470 7.500 282,854 +0.00(+0.00%)
Sep 14, 2016 7.610 7.695 7.490 7.500 249,000 -0.08(-1.06%)
Sep 13, 2016 7.850 7.880 7.550 7.580 345,976 -0.33(-4.17%)
Sep 12, 2016 7.680 7.920 7.650 7.910 247,195 +0.15(+1.93%)
Sep 09, 2016 8.030 8.050 7.750 7.760 234,883 -0.30(-3.72%)
Sep 08, 2016 7.960 8.070 7.880 8.060 154,315 +0.12(+1.51%)
Sep 07, 2016 7.930 8.100 7.850 7.940 261,073 -0.04(-0.50%)
Sep 06, 2016 7.940 8.055 7.910 7.980 261,191 -0.02(-0.25%)
Sep 02, 2016 7.860 8.000 8.000 8.000 227,700 +0.19(+2.43%)
Sep 01, 2016 7.700 7.820 7.605 7.810 238,635 +0.07(+0.90%)
Aug 31, 2016 7.720 7.790 7.650 7.740 273,053 +0.06(+0.78%)
Aug 30, 2016 7.500 7.705 7.500 7.680 139,717 +0.17(+2.26%)
Aug 29, 2016 7.520 7.590 7.470 7.510 178,624 -0.03(-0.40%)
Aug 26, 2016 7.380 7.590 7.380 7.540 176,542 +0.13(+1.75%)
Aug 25, 2016 7.390 7.470 7.360 7.410 204,549 +0.01(+0.14%)
Aug 24, 2016 7.260 7.420 7.260 7.400 138,623 +0.16(+2.21%)
Aug 23, 2016 7.340 7.440 7.200 7.240 328,836 -0.04(-0.55%)
Aug 22, 2016 7.230 7.360 7.180 7.280 182,788 +0.00(+0.00%)
Aug 19, 2016 7.150 7.310 7.133 7.280 196,206 +0.11(+1.53%)
Aug 18, 2016 7.180 7.270 7.130 7.170 186,662 -0.03(-0.42%)
Aug 17, 2016 7.000 7.200 6.975 7.200 322,384 +0.17(+2.42%)
Aug 16, 2016 7.100 7.110 7.010 7.030 188,448 -0.06(-0.85%)
Aug 15, 2016 7.020 7.120 7.000 7.090 300,840 +0.03(+0.42%)
Aug 12, 2016 7.030 7.070 6.990 7.060 123,975 -0.02(-0.28%)
Aug 11, 2016 7.100 7.110 7.040 7.080 180,905 -0.02(-0.28%)
Aug 10, 2016 7.050 7.120 7.000 7.100 207,990 +0.01(+0.14%)
Aug 09, 2016 7.200 7.200 7.070 7.090 172,177 -0.11(-1.53%)
Aug 08, 2016 7.140 7.240 7.090 7.200 239,796 +0.01(+0.14%)
Aug 05, 2016 7.150 7.250 7.070 7.190 188,355 +0.12(+1.70%)
Aug 04, 2016 7.090 7.200 7.020 7.070 128,934 -0.03(-0.42%)
Aug 03, 2016 7.100 7.160 7.020 7.100 362,132 -0.04(-0.56%)
Aug 02, 2016 7.230 7.320 7.130 7.140 255,693 -0.12(-1.65%)
Aug 01, 2016 7.310 7.340 7.190 7.260 206,836 -0.03(-0.41%)
Jul 29, 2016 7.350 7.420 7.230 7.290 324,735 -0.25(-3.32%)
Jul 28, 2016 7.490 7.620 7.450 7.540 196,262 -0.03(-0.40%)
Jul 27, 2016 7.150 7.740 6.895 7.570 402,259 +0.38(+5.29%)
Jul 26, 2016 7.030 7.200 7.030 7.190 213,237 +0.20(+2.86%)
Jul 25, 2016 7.050 7.110 6.990 6.990 205,016 -0.07(-0.99%)
Jul 22, 2016 6.870 7.105 6.760 7.060 320,364 +0.23(+3.37%)
Jul 21, 2016 6.860 7.030 6.820 6.830 244,579 -0.01(-0.15%)
Jul 20, 2016 6.720 6.910 6.690 6.840 258,563 +0.12(+1.79%)
Jul 19, 2016 6.840 6.850 6.720 6.720 198,792 -0.10(-1.47%)
Jul 18, 2016 6.810 6.870 6.720 6.820 287,475 +0.04(+0.59%)
Jul 15, 2016 6.880 6.880 6.750 6.780 150,596 -0.03(-0.44%)
Jul 14, 2016 6.900 6.920 6.750 6.810 205,480 +0.01(+0.15%)
Jul 13, 2016 6.830 6.910 6.750 6.800 316,237 +0.03(+0.44%)
Jul 12, 2016 6.670 6.800 6.590 6.770 500,146 +0.19(+2.89%)
Jul 11, 2016 6.530 6.610 6.480 6.580 260,244 +0.05(+0.77%)
Jul 08, 2016 6.540 6.600 6.460 6.530 317,491 +0.11(+1.71%)
Jul 07, 2016 6.320 6.620 6.230 6.420 350,786 +0.21(+3.38%)
Jul 06, 2016 6.150 6.300 6.110 6.210 267,795 +0.03(+0.49%)
Jul 05, 2016 6.260 6.410 6.180 6.180 376,023 -0.08(-1.28%)
Jul 01, 2016 6.200 6.260 6.260 6.260 354,600 +0.03(+0.48%)
Jun 30, 2016 6.120 6.260 6.060 6.230 461,760 +0.14(+2.30%)
Jun 29, 2016 6.170 6.250 6.010 6.090 326,580 -0.05(-0.81%)
Jun 28, 2016 6.070 6.210 6.050 6.140 407,290 +0.10(+1.66%)
Jun 27, 2016 6.490 6.500 5.990 6.040 408,910 -0.49(-7.50%)
Jun 24, 2016 6.690 6.710 6.520 6.530 1,629,611 -0.45(-6.45%)
Jun 23, 2016 6.920 7.050 6.920 6.980 262,993 +0.15(+2.20%)
Jun 22, 2016 6.920 7.050 6.810 6.830 222,801 -0.04(-0.58%)
Jun 21, 2016 6.910 6.935 6.750 6.870 293,449 +0.00(+0.00%)
Jun 20, 2016 6.830 6.990 6.775 6.870 343,309 +0.16(+2.38%)
Jun 17, 2016 6.860 6.900 6.680 6.710 549,315 -0.13(-1.90%)
Jun 16, 2016 6.820 6.860 6.620 6.840 309,259 -0.05(-0.73%)
Jun 15, 2016 6.840 7.045 6.797 6.890 301,487 +0.08(+1.17%)
Jun 14, 2016 6.930 7.030 6.760 6.810 259,776 -0.14(-2.01%)
Jun 13, 2016 7.030 7.110 6.930 6.950 217,324 -0.06(-0.86%)
Jun 10, 2016 6.900 7.180 6.860 7.010 310,506 +0.03(+0.43%)
Jun 09, 2016 7.110 7.170 6.980 6.980 226,910 -0.18(-2.51%)
Jun 08, 2016 7.190 7.225 7.120 7.160 260,207 +0.00(+0.00%)
Jun 07, 2016 7.120 7.235 7.120 7.160 170,303 -0.04(-0.56%)
Jun 06, 2016 6.950 7.250 6.950 7.200 235,482 +0.20(+2.86%)
Jun 03, 2016 7.120 7.140 6.970 7.000 361,237 -0.11(-1.55%)
Jun 02, 2016 7.130 7.190 7.035 7.110 337,043 -0.02(-0.28%)
Jun 01, 2016 7.000 7.160 6.930 7.130 474,026 +0.08(+1.13%)
May 31, 2016 7.070 7.120 6.980 7.050 398,635 -0.01(-0.14%)
May 27, 2016 6.950 7.060 7.060 7.060 375,800 +0.14(+2.02%)
May 26, 2016 6.930 6.970 6.860 6.920 361,979 +0.01(+0.14%)
May 25, 2016 6.710 6.970 6.660 6.910 353,260 +0.16(+2.37%)
May 24, 2016 6.720 6.860 6.720 6.750 394,617 -0.03(-0.44%)
May 23, 2016 6.810 6.940 6.770 6.780 307,806 -0.02(-0.29%)
May 20, 2016 6.790 6.930 6.700 6.800 319,269 +0.03(+0.44%)
May 19, 2016 6.680 6.820 6.570 6.770 653,576 +0.02(+0.30%)
May 18, 2016 6.610 6.790 6.580 6.750 364,084 +0.14(+2.12%)
May 17, 2016 6.780 6.810 6.590 6.610 880,357 -0.16(-2.36%)
May 16, 2016 6.050 6.840 6.050 6.770 493,160 +0.67(+10.98%)
May 13, 2016 6.330 6.391 6.080 6.100 452,640 -0.29(-4.54%)
May 12, 2016 6.760 6.820 6.300 6.390 500,994 -0.68(-9.62%)
May 11, 2016 7.050 7.140 7.030 7.070 138,922 -0.02(-0.28%)
May 10, 2016 7.140 7.200 7.045 7.090 196,293 -0.02(-0.28%)
May 09, 2016 7.170 7.240 7.040 7.110 231,825 -0.09(-1.25%)
May 06, 2016 7.020 7.200 7.010 7.200 248,785 +0.17(+2.42%)
May 05, 2016 7.120 7.120 6.975 7.030 282,432 -0.05(-0.71%)
May 04, 2016 6.940 7.140 6.940 7.080 198,900 +0.09(+1.29%)
May 03, 2016 7.020 7.050 6.800 6.990 266,591 -0.11(-1.55%)
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.