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 )

7.030 -0.120 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2015 9.590 9.710 9.320 9.400 1,155,392 -0.28(-2.89%)
Apr 29, 2015 9.830 9.995 9.610 9.680 760,260 -0.22(-2.22%)
Apr 28, 2015 9.770 10.01 9.190 9.900 1,393,713 +0.44(+4.65%)
Apr 27, 2015 9.810 9.889 9.410 9.460 1,333,593 -0.34(-3.52%)
Apr 24, 2015 10.23 10.31 9.940 9.805 805,281 -0.39(-3.87%)
Apr 23, 2015 10.21 10.38 10.13 10.20 547,814 -0.01(-0.10%)
Apr 22, 2015 10.41 10.41 10.15 10.21 394,213 -0.17(-1.64%)
Apr 21, 2015 10.28 10.41 10.18 10.38 508,808 +0.03(+0.29%)
Apr 20, 2015 10.24 10.36 10.06 10.35 432,826 +0.18(+1.77%)
Apr 17, 2015 9.940 10.22 9.850 10.17 538,737 +0.14(+1.45%)
Apr 16, 2015 9.940 10.12 9.750 10.03 508,236 +0.02(+0.15%)
Apr 15, 2015 10.20 10.42 10.00 10.01 626,734 -0.17(-1.67%)
Apr 14, 2015 10.83 10.83 10.13 10.18 1,656,326 -0.67(-6.18%)
Apr 13, 2015 10.94 10.96 10.71 10.85 583,976 -0.04(-0.32%)
Apr 10, 2015 10.75 10.89 10.62 10.88 315,983 +0.27(+2.50%)
Apr 09, 2015 10.67 10.79 10.46 10.62 440,508 -0.07(-0.65%)
Apr 08, 2015 10.59 10.76 10.46 10.69 519,758 +0.12(+1.18%)
Apr 07, 2015 10.47 10.79 10.42 10.56 564,831 +0.11(+1.05%)
Apr 06, 2015 10.43 10.53 10.25 10.46 460,170 +0.03(+0.24%)
Apr 02, 2015 10.44 10.43 10.43 10.43 542,800 -0.02(-0.19%)
Apr 01, 2015 10.32 10.50 10.06 10.45 650,849 +0.05(+0.48%)
Mar 31, 2015 10.70 10.72 10.26 10.40 1,569,505 -0.37(-3.44%)
Mar 30, 2015 10.74 10.89 10.59 10.77 507,846 +0.09(+0.84%)
Mar 27, 2015 10.45 10.84 10.38 10.68 411,494 +0.24(+2.30%)
Mar 26, 2015 10.36 10.73 10.27 10.44 711,633 -0.09(-0.85%)
Mar 25, 2015 11.17 11.20 10.24 10.53 1,233,834 -0.58(-5.22%)
Mar 24, 2015 10.71 11.33 10.65 11.11 2,705,374 +0.88(+8.60%)
Mar 23, 2015 9.870 10.27 9.680 10.23 621,611 +0.34(+3.44%)
Mar 20, 2015 10.28 10.47 9.830 9.890 1,527,021 -0.30(-2.99%)
Mar 19, 2015 10.03 10.44 9.980 10.20 750,090 +0.12(+1.14%)
Mar 18, 2015 10.14 10.21 9.890 10.08 445,575 -0.08(-0.79%)
Mar 17, 2015 10.04 10.25 9.830 10.16 598,043 +0.04(+0.40%)
Mar 16, 2015 9.860 10.12 9.830 10.12 460,408 +0.28(+2.85%)
Mar 13, 2015 9.910 10.00 9.740 9.840 483,366 -0.07(-0.71%)
Mar 12, 2015 9.810 9.980 9.750 9.910 459,788 +0.15(+1.59%)
Mar 11, 2015 9.810 9.910 9.670 9.755 388,265 +0.02(+0.15%)
Mar 10, 2015 9.940 9.960 9.650 9.740 483,510 -0.41(-4.04%)
Mar 09, 2015 9.870 10.17 9.795 10.15 818,946 +0.34(+3.47%)
Mar 06, 2015 10.22 10.44 9.800 9.810 1,417,770 -0.52(-5.03%)
Mar 05, 2015 10.05 10.44 10.01 10.33 817,506 +0.31(+3.09%)
Mar 04, 2015 10.17 10.20 9.680 10.02 1,088,029 -0.18(-1.76%)
Mar 03, 2015 10.18 10.25 9.840 10.20 861,327 -0.05(-0.49%)
Mar 02, 2015 10.30 10.43 10.08 10.25 960,833 -0.10(-0.97%)
Feb 27, 2015 10.47 10.60 10.18 10.35 997,599 -0.13(-1.24%)
Feb 26, 2015 9.770 10.49 9.540 10.48 1,562,064 +0.96(+10.08%)
Feb 25, 2015 9.600 9.760 9.400 9.520 596,950 -0.03(-0.31%)
Feb 24, 2015 9.590 9.650 9.420 9.550 573,736 -0.05(-0.52%)
Feb 23, 2015 9.860 9.949 9.510 9.600 762,729 -0.26(-2.59%)
Feb 20, 2015 9.960 9.980 9.630 9.855 1,919,345 +0.47(+5.06%)
Feb 19, 2015 9.000 9.430 8.960 9.380 1,442,428 +0.36(+3.99%)
Feb 18, 2015 8.830 9.070 8.710 9.020 1,025,915 +0.23(+2.62%)
Feb 17, 2015 8.780 8.850 8.540 8.790 652,452 +0.14(+1.62%)
Feb 13, 2015 8.450 8.650 8.650 8.650 629,300 +0.23(+2.73%)
Feb 12, 2015 8.350 8.480 8.220 8.420 388,847 +0.12(+1.45%)
Feb 11, 2015 8.090 8.340 8.090 8.300 488,520 +0.22(+2.72%)
Feb 10, 2015 8.240 8.300 8.060 8.080 411,672 -0.08(-0.98%)
Feb 09, 2015 8.230 8.460 8.100 8.160 540,472 -0.06(-0.73%)
Feb 06, 2015 8.330 8.430 8.110 8.220 896,347 -0.10(-1.20%)
Feb 05, 2015 8.250 8.490 8.222 8.320 1,070,158 +0.07(+0.85%)
Feb 04, 2015 8.250 8.375 7.950 8.250 1,093,469 -0.07(-0.84%)
Feb 03, 2015 8.080 8.340 7.970 8.320 542,295 +0.25(+3.10%)
Feb 02, 2015 8.200 8.310 7.920 8.070 566,427 -0.08(-1.04%)
Jan 30, 2015 8.420 8.500 8.150 8.155 632,511 -0.35(-4.06%)
Jan 29, 2015 8.360 8.580 8.310 8.500 556,273 +0.13(+1.55%)
Jan 28, 2015 8.560 8.666 8.350 8.370 597,918 -0.14(-1.65%)
Jan 27, 2015 8.490 8.710 8.220 8.510 817,620 -0.11(-1.28%)
Jan 26, 2015 8.590 8.625 8.350 8.620 822,811 -0.08(-0.92%)
Jan 23, 2015 8.530 8.750 8.465 8.700 413,495 +0.15(+1.75%)
Jan 22, 2015 8.410 8.650 8.140 8.550 580,454 +0.19(+2.27%)
Jan 21, 2015 8.390 8.523 8.252 8.360 607,624 -0.09(-1.07%)
Jan 20, 2015 8.740 8.800 8.340 8.450 816,500 -0.24(-2.76%)
Jan 16, 2015 8.350 8.740 8.200 8.690 1,328,307 +0.32(+3.82%)
Jan 15, 2015 8.680 8.750 8.190 8.370 1,174,898 -0.27(-3.13%)
Jan 14, 2015 8.720 8.880 8.600 8.640 576,066 -0.15(-1.71%)
Jan 13, 2015 8.800 8.990 8.520 8.790 1,156,497 +0.00(+0.00%)
Jan 12, 2015 9.250 9.480 8.780 8.790 1,800,202 -0.48(-5.18%)
Jan 09, 2015 9.460 9.640 9.190 9.270 2,230,634 -0.23(-2.42%)
Jan 08, 2015 9.800 9.800 9.410 9.500 1,225,943 -0.16(-1.66%)
Jan 07, 2015 9.590 9.660 9.340 9.660 1,360,060 +0.14(+1.47%)
Jan 06, 2015 9.380 9.590 8.920 9.520 2,719,342 -0.26(-2.66%)
Jan 05, 2015 9.650 10.07 9.560 9.780 1,308,910 +0.04(+0.41%)
Jan 02, 2015 10.05 10.05 9.030 9.740 5,405,920 -1.79(-15.52%)
Dec 31, 2014 11.16 11.53 11.53 11.53 1,600,300 +0.44(+3.97%)
Dec 30, 2014 11.24 11.31 11.05 11.09 232,991 -0.20(-1.77%)
Dec 29, 2014 11.25 11.29 11.01 11.29 343,600 +0.00(+0.00%)
Dec 26, 2014 11.25 11.43 11.11 11.29 310,064 +0.12(+1.07%)
Dec 24, 2014 11.05 11.17 11.17 11.17 402,500 +0.17(+1.55%)
Dec 23, 2014 11.72 11.72 10.72 11.00 1,106,791 -0.73(-6.22%)
Dec 22, 2014 11.86 11.97 11.56 11.73 576,189 -0.14(-1.18%)
Dec 19, 2014 11.41 11.97 11.23 11.87 1,554,542 +0.46(+4.03%)
Dec 18, 2014 11.13 11.50 11.05 11.41 816,985 +0.46(+4.20%)
Dec 17, 2014 10.70 10.99 10.58 10.95 634,531 +0.30(+2.82%)
Dec 16, 2014 10.87 11.08 10.65 10.65 563,886 -0.21(-1.93%)
Dec 15, 2014 11.06 11.44 10.63 10.86 1,395,463 -0.13(-1.18%)
Dec 12, 2014 11.13 11.18 10.96 10.99 463,961 -0.07(-0.63%)
Dec 11, 2014 11.22 11.49 11.03 11.06 398,090 -0.10(-0.90%)
Dec 10, 2014 11.57 11.61 11.15 11.16 611,990 -0.19(-1.63%)
Dec 09, 2014 10.63 11.41 10.55 11.35 1,135,737 +0.54(+4.95%)
Dec 08, 2014 10.82 10.99 10.76 10.81 889,638 -0.01(-0.09%)
Dec 05, 2014 10.66 10.90 10.66 10.82 1,808,851 +0.17(+1.60%)
Dec 04, 2014 10.90 10.98 10.63 10.65 579,630 -0.25(-2.29%)
Dec 03, 2014 10.95 11.05 10.85 10.90 443,031 -0.07(-0.64%)
Dec 02, 2014 10.86 11.14 10.86 10.97 379,823 +0.09(+0.83%)
Dec 01, 2014 11.10 11.27 10.85 10.88 447,584 -0.18(-1.63%)
Nov 28, 2014 11.11 11.28 11.05 11.06 287,331 +0.01(+0.09%)
Nov 26, 2014 11.00 11.05 11.05 11.05 531,700 +0.07(+0.64%)
Nov 25, 2014 10.93 11.25 10.87 10.98 1,282,216 +0.23(+2.14%)
Nov 24, 2014 10.48 10.98 10.47 10.75 804,040 +0.23(+2.19%)
Nov 21, 2014 10.73 10.74 10.36 10.52 403,151 -0.03(-0.28%)
Nov 20, 2014 10.50 10.64 10.35 10.55 480,765 +0.05(+0.48%)
Nov 19, 2014 10.85 10.85 10.50 10.50 499,884 -0.33(-3.05%)
Nov 18, 2014 10.34 10.99 10.34 10.83 900,552 +0.59(+5.76%)
Nov 17, 2014 10.35 10.60 10.10 10.24 485,421 -0.11(-1.06%)
Nov 14, 2014 10.48 10.50 10.19 10.35 496,587 -0.09(-0.86%)
Nov 13, 2014 10.24 10.69 10.10 10.44 624,202 +0.20(+1.95%)
Nov 12, 2014 10.05 10.24 9.930 10.24 447,276 +0.15(+1.49%)
Nov 11, 2014 10.13 10.22 9.930 10.09 582,391 -0.02(-0.20%)
Nov 10, 2014 10.25 10.25 9.980 10.11 836,328 -0.13(-1.27%)
Nov 07, 2014 10.12 10.27 9.910 10.24 563,958 +0.13(+1.29%)
Nov 06, 2014 10.35 10.35 10.03 10.11 613,025 -0.10(-0.98%)
Nov 05, 2014 10.24 10.39 10.06 10.21 461,590 +0.03(+0.29%)
Nov 04, 2014 10.18 10.37 9.880 10.18 591,318 -0.02(-0.20%)
Nov 03, 2014 10.51 10.53 10.11 10.20 1,078,064 +0.02(+0.20%)
Oct 31, 2014 9.700 10.24 9.700 10.18 2,230,476 +0.48(+4.95%)
Oct 30, 2014 9.000 9.740 8.710 9.700 1,545,082 +0.71(+7.90%)
Oct 29, 2014 9.470 9.470 8.920 8.990 1,032,805 -0.44(-4.67%)
Oct 28, 2014 9.250 9.490 9.150 9.430 763,540 +0.21(+2.28%)
Oct 27, 2014 9.100 9.130 9.130 9.220 426,948 +0.09(+0.99%)
Oct 24, 2014 9.080 9.280 8.890 9.130 627,264 +0.01(+0.11%)
Oct 23, 2014 9.010 9.350 9.010 9.120 853,918 +0.19(+2.13%)
Oct 22, 2014 8.700 9.160 8.650 8.930 1,065,093 +0.28(+3.24%)
Oct 21, 2014 8.440 8.820 8.400 8.650 759,886 +0.26(+3.10%)
Oct 20, 2014 8.280 8.695 8.280 8.390 696,295 +0.10(+1.21%)
Oct 17, 2014 8.650 8.740 8.010 8.290 1,002,428 -0.20(-2.36%)
Oct 16, 2014 8.500 8.800 8.320 8.490 1,549,719 -0.31(-3.52%)
Oct 15, 2014 8.000 9.000 7.740 8.800 2,905,493 +0.86(+10.83%)
Oct 14, 2014 7.420 7.950 7.230 7.940 1,199,501 +0.71(+9.74%)
Oct 13, 2014 7.200 7.500 7.020 7.235 1,143,239 +0.33(+4.70%)
Oct 10, 2014 7.030 7.180 6.890 6.910 445,746 -0.18(-2.54%)
Oct 09, 2014 7.110 7.240 6.920 7.090 625,179 -0.05(-0.70%)
Oct 08, 2014 6.980 7.310 6.910 7.140 592,541 +0.16(+2.29%)
Oct 07, 2014 7.010 7.110 6.850 6.980 520,656 -0.04(-0.57%)
Oct 06, 2014 7.320 7.320 7.020 7.020 363,173 -0.28(-3.84%)
Oct 03, 2014 7.290 7.399 7.000 7.300 397,763 +0.12(+1.67%)
Oct 02, 2014 7.000 7.220 6.814 7.180 503,795 +0.20(+2.87%)
Oct 01, 2014 7.100 7.160 6.900 6.980 482,560 -0.15(-2.10%)
Sep 30, 2014 7.370 7.447 7.130 7.130 449,820 -0.27(-3.65%)
Sep 29, 2014 7.120 7.440 7.120 7.400 362,551 +0.19(+2.64%)
Sep 26, 2014 7.170 7.240 7.150 7.210 300,780 +0.07(+0.98%)
Sep 25, 2014 7.260 7.268 6.980 7.140 512,258 -0.10(-1.38%)
Sep 24, 2014 6.990 7.300 6.960 7.240 255,086 +0.24(+3.43%)
Sep 23, 2014 7.050 7.300 6.990 7.000 421,300 -0.11(-1.55%)
Sep 22, 2014 7.250 7.260 7.000 7.110 369,072 -0.18(-2.47%)
Sep 19, 2014 7.450 7.590 7.250 7.290 834,635 -0.11(-1.49%)
Sep 18, 2014 7.900 7.900 7.130 7.400 635,173 +0.27(+3.79%)
Sep 17, 2014 6.990 7.210 6.990 7.130 402,514 +0.19(+2.74%)
Sep 16, 2014 6.900 6.990 6.850 6.940 228,215 +0.02(+0.29%)
Sep 15, 2014 7.200 7.290 6.830 6.920 533,537 -0.30(-4.16%)
Sep 12, 2014 7.350 7.350 7.120 7.220 334,996 -0.11(-1.50%)
Sep 11, 2014 7.260 7.400 7.180 7.330 272,187 +0.05(+0.69%)
Sep 10, 2014 7.080 7.300 7.080 7.280 351,867 +0.17(+2.39%)
Sep 09, 2014 7.090 7.295 7.020 7.110 392,756 -0.03(-0.42%)
Sep 08, 2014 6.990 7.150 6.990 7.140 264,538 +0.12(+1.71%)
Sep 05, 2014 7.010 7.134 6.930 7.020 447,586 -0.04(-0.57%)
Sep 04, 2014 7.100 7.144 6.970 7.060 374,624 +0.01(+0.14%)
Sep 03, 2014 7.040 7.450 7.000 7.050 845,633 +0.04(+0.57%)
Sep 02, 2014 7.090 7.090 6.950 7.010 251,752 -0.03(-0.43%)
Aug 29, 2014 7.030 7.040 7.040 7.040 320,700 +0.03(+0.43%)
Aug 28, 2014 6.780 7.030 6.740 7.010 637,227 +0.22(+3.24%)
Aug 27, 2014 6.860 6.860 6.860 6.790 267,338 -0.08(-1.16%)
Aug 26, 2014 6.940 7.010 6.830 6.870 233,242 -0.07(-1.01%)
Aug 25, 2014 7.000 7.170 6.910 6.940 232,547 -0.03(-0.43%)
Aug 22, 2014 6.880 7.010 6.840 6.970 164,140 +0.11(+1.60%)
Aug 21, 2014 6.870 6.910 6.750 6.860 235,944 -0.05(-0.72%)
Aug 20, 2014 7.050 7.099 6.910 6.910 295,719 -0.15(-2.12%)
Aug 19, 2014 7.070 7.170 7.030 7.060 416,442 -0.03(-0.42%)
Aug 18, 2014 7.190 7.190 7.010 7.090 286,810 +0.01(+0.14%)
Aug 15, 2014 7.170 7.180 6.990 7.080 310,273 +0.01(+0.14%)
Aug 14, 2014 6.920 7.120 6.920 7.070 275,288 +0.12(+1.73%)
Aug 13, 2014 6.840 7.120 6.750 6.950 534,323 +0.07(+1.02%)
Aug 12, 2014 6.850 6.950 6.740 6.880 303,131 -0.04(-0.58%)
Aug 11, 2014 6.590 7.050 6.532 6.920 471,929 +0.40(+6.13%)
Aug 08, 2014 6.700 6.880 6.530 6.520 733,067 -0.17(-2.54%)
Aug 07, 2014 7.020 7.110 6.510 6.690 738,529 -0.29(-4.15%)
Aug 06, 2014 6.960 7.110 6.900 6.980 372,012 -0.07(-0.99%)
Aug 05, 2014 7.010 7.110 6.860 7.050 300,671 -0.03(-0.42%)
Aug 04, 2014 6.860 7.100 6.740 7.080 460,517 +0.27(+3.96%)
Aug 01, 2014 6.920 6.957 6.630 6.810 348,855 -0.10(-1.45%)
Jul 31, 2014 6.970 7.080 6.810 6.910 438,786 -0.19(-2.68%)
Jul 30, 2014 7.110 7.170 6.921 7.100 479,575 +0.07(+1.00%)
Jul 29, 2014 6.990 7.220 6.800 7.030 1,183,540 +0.75(+11.94%)
Jul 28, 2014 6.340 6.500 6.100 6.280 721,285 -0.02(-0.32%)
Jul 25, 2014 6.450 6.550 6.280 6.300 326,035 -0.23(-3.52%)
Jul 24, 2014 6.680 6.780 6.510 6.530 297,741 -0.12(-1.80%)
Jul 23, 2014 6.580 6.730 6.550 6.650 313,886 +0.08(+1.22%)
Jul 22, 2014 6.540 6.670 6.430 6.570 288,428 +0.09(+1.39%)
Jul 21, 2014 6.540 6.580 6.440 6.480 249,437 -0.13(-1.97%)
Jul 18, 2014 6.360 6.660 6.300 6.610 505,612 +0.23(+3.61%)
Jul 17, 2014 6.700 6.930 6.330 6.380 542,637 -0.39(-5.76%)
Jul 16, 2014 7.090 7.240 6.760 6.770 527,305 -0.25(-3.56%)
Jul 15, 2014 7.220 7.410 6.840 7.020 919,822 +0.01(+0.14%)
Jul 14, 2014 6.760 7.120 6.670 7.010 576,901 +0.34(+5.10%)
Jul 11, 2014 6.730 6.850 6.580 6.670 316,753 -0.10(-1.48%)
Jul 10, 2014 6.770 6.885 6.622 6.770 405,503 -0.05(-0.73%)
Jul 09, 2014 7.000 7.090 6.810 6.820 372,473 -0.13(-1.87%)
Jul 08, 2014 7.270 7.290 6.900 6.950 968,248 -0.32(-4.40%)
Jul 07, 2014 7.380 7.520 7.210 7.270 651,884 -0.17(-2.28%)
Jul 03, 2014 7.430 7.440 7.440 7.440 243,600 +0.04(+0.54%)
Jul 02, 2014 7.440 7.520 7.335 7.400 601,730 -0.07(-0.94%)
Jul 01, 2014 7.120 7.530 7.120 7.470 1,248,664 +0.38(+5.36%)
Jun 30, 2014 6.950 7.630 6.900 7.090 2,693,690 +0.15(+2.16%)
Jun 27, 2014 6.740 6.960 6.714 6.940 808,354 +0.15(+2.21%)
Jun 26, 2014 6.830 6.830 6.690 6.790 404,024 -0.01(-0.15%)
Jun 25, 2014 6.770 6.970 6.470 6.800 1,476,953 -0.04(-0.58%)
Jun 24, 2014 6.750 7.030 6.750 6.840 873,403 +0.09(+1.33%)
Jun 23, 2014 6.620 6.830 6.620 6.750 446,251 +0.07(+1.05%)
Jun 20, 2014 6.600 6.840 6.460 6.680 2,741,090 +0.26(+4.05%)
Jun 19, 2014 6.310 6.430 6.120 6.420 669,314 +0.17(+2.72%)
Jun 18, 2014 6.210 6.620 6.050 6.250 418,724 +0.03(+0.48%)
Jun 17, 2014 6.190 6.310 6.110 6.220 394,315 +0.05(+0.81%)
Jun 16, 2014 6.060 6.260 5.980 6.170 288,600 +0.13(+2.15%)
Jun 13, 2014 6.090 6.140 5.950 6.040 226,828 -0.01(-0.17%)
Jun 12, 2014 6.060 6.170 5.965 6.050 321,410 -0.04(-0.66%)
Jun 11, 2014 6.120 6.190 5.910 6.090 445,269 -0.10(-1.62%)
Jun 10, 2014 6.360 6.360 5.990 6.190 726,986 +0.19(+3.17%)
Jun 06, 2014 5.870 6.150 5.796 6.000 2,029,872 +0.13(+2.21%)
Jun 05, 2014 5.700 5.900 5.700 5.870 623,990 +0.16(+2.80%)
Jun 04, 2014 5.400 5.940 5.400 5.710 610,507 +0.30(+5.55%)
Jun 03, 2014 5.390 5.570 5.280 5.410 1,315,890 -0.04(-0.73%)
Jun 02, 2014 5.520 5.520 5.260 5.450 470,869 -0.02(-0.37%)
May 30, 2014 5.700 5.730 5.440 5.470 573,879 -0.21(-3.70%)
May 29, 2014 5.720 5.790 5.640 5.680 330,670 +0.04(+0.71%)
May 28, 2014 5.750 5.940 5.620 5.640 669,147 -0.02(-0.35%)
May 27, 2014 5.600 5.750 5.570 5.660 490,885 +0.08(+1.43%)
May 23, 2014 5.480 5.580 5.580 5.580 269,100 +0.10(+1.82%)
May 22, 2014 5.480 5.570 5.400 5.480 194,524 -0.01(-0.18%)
May 21, 2014 5.400 5.500 5.310 5.490 343,963 +0.10(+1.86%)
May 20, 2014 5.400 5.440 5.260 5.390 475,245 -0.05(-0.92%)
May 19, 2014 5.370 5.480 5.360 5.440 194,375 +0.06(+1.12%)
May 16, 2014 5.330 5.440 5.270 5.380 403,089 +0.03(+0.56%)
May 15, 2014 5.340 5.420 5.210 5.350 329,356 -0.05(-0.93%)
May 14, 2014 5.450 5.550 5.320 5.400 474,188 -0.09(-1.64%)
May 13, 2014 5.680 5.720 5.480 5.490 336,767 -0.18(-3.17%)
May 12, 2014 5.520 5.850 5.391 5.670 577,558 +0.25(+4.61%)
May 09, 2014 5.060 5.620 5.010 5.420 443,383 +0.32(+6.27%)
May 08, 2014 5.050 5.230 4.922 5.100 459,995 +0.01(+0.20%)
May 07, 2014 5.130 5.145 4.880 5.090 429,914 -0.05(-0.97%)
May 06, 2014 5.430 5.450 5.100 5.140 462,673 -0.34(-6.20%)
May 05, 2014 5.510 5.530 5.290 5.480 379,436 -0.08(-1.44%)
May 02, 2014 5.640 5.640 5.380 5.560 393,739 -0.03(-0.54%)
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.