Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Drdgold Ltd ADR
(NY:
DRD
)
9.250
+0.520 (+5.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
8.663
8.744
8.525
8.534
281,611
-0.28(-3.22%)
Apr 29, 2021
8.913
8.913
8.663
8.818
198,032
-0.28(-3.12%)
Apr 28, 2021
8.723
9.122
8.663
9.102
257,355
+0.27(+3.02%)
Apr 27, 2021
9.162
9.223
8.809
8.835
237,109
-0.36(-3.93%)
Apr 26, 2021
9.205
9.223
9.015
9.197
150,472
+0.08(+0.85%)
Apr 23, 2021
9.326
9.369
9.059
9.119
230,514
-0.06(-0.66%)
Apr 22, 2021
9.334
9.386
9.093
9.179
224,552
-0.22(-2.38%)
Apr 21, 2021
9.257
9.507
9.188
9.403
347,686
+0.16(+1.68%)
Apr 20, 2021
9.024
9.283
8.921
9.248
249,712
+0.23(+2.58%)
Apr 19, 2021
9.119
9.162
8.947
9.016
199,401
-0.02(-0.19%)
Apr 16, 2021
8.826
9.102
8.697
9.033
494,358
+0.35(+4.07%)
Apr 15, 2021
8.422
8.749
8.396
8.680
262,630
+0.41(+5.00%)
Apr 14, 2021
8.491
8.491
8.258
8.267
154,032
-0.16(-1.94%)
Apr 13, 2021
8.353
8.577
8.353
8.430
165,961
+0.05(+0.62%)
Apr 12, 2021
8.697
8.697
8.310
8.379
194,148
-0.32(-3.66%)
Apr 09, 2021
8.516
8.714
8.482
8.697
216,927
+0.04(+0.50%)
Apr 08, 2021
8.422
8.663
8.422
8.654
259,331
+0.31(+3.72%)
Apr 07, 2021
8.482
8.513
8.232
8.344
248,670
-0.28(-3.29%)
Apr 06, 2021
8.577
8.732
8.534
8.628
211,878
+0.16(+1.93%)
Apr 05, 2021
8.456
8.637
8.336
8.465
283,327
+0.06(+0.72%)
Apr 01, 2021
8.370
8.465
8.310
8.404
252,347
+0.26(+3.17%)
Mar 31, 2021
7.819
8.215
7.802
8.146
358,301
+0.34(+4.41%)
Mar 30, 2021
7.931
8.008
7.800
7.802
233,300
-0.36(-4.43%)
Mar 29, 2021
7.957
8.163
7.776
8.163
310,703
+0.10(+1.28%)
Mar 26, 2021
7.750
8.060
7.750
8.060
168,037
+0.30(+3.88%)
Mar 25, 2021
7.698
7.905
7.621
7.759
264,004
+0.03(+0.33%)
Mar 24, 2021
7.965
7.970
7.724
7.733
335,875
-0.31(-3.85%)
Mar 23, 2021
8.224
8.224
7.983
8.043
199,385
-0.33(-3.91%)
Mar 22, 2021
8.620
8.620
8.361
8.370
156,258
-0.12(-1.42%)
Mar 19, 2021
8.361
8.609
8.318
8.491
782,125
-0.03(-0.30%)
Mar 18, 2021
8.551
8.641
8.439
8.516
363,147
-0.05(-0.60%)
Mar 17, 2021
8.310
8.628
8.146
8.568
311,675
+0.14(+1.63%)
Mar 16, 2021
8.594
8.611
8.344
8.430
241,994
-0.02(-0.20%)
Mar 15, 2021
8.353
8.680
8.302
8.448
402,771
+0.20(+2.40%)
Mar 12, 2021
8.138
8.327
8.051
8.249
345,249
-0.28(-3.23%)
Mar 11, 2021
8.413
8.559
8.275
8.525
310,661
+0.20(+2.38%)
Mar 10, 2021
8.284
8.370
8.181
8.327
253,406
+0.12(+1.47%)
Mar 09, 2021
8.146
8.284
7.983
8.206
525,351
+0.59(+7.81%)
Mar 08, 2021
7.750
7.871
7.518
7.612
266,049
-0.28(-3.60%)
Mar 05, 2021
7.914
7.922
7.595
7.896
362,785
+0.04(+0.55%)
Mar 04, 2021
7.862
8.051
7.595
7.853
758,100
-0.08(-0.99%)
Mar 03, 2021
7.890
7.999
7.547
7.932
387,460
+0.04(+0.53%)
Mar 02, 2021
7.731
8.016
7.655
7.890
334,458
+0.17(+2.17%)
Mar 01, 2021
7.664
7.949
7.597
7.722
309,145
+0.13(+1.65%)
Feb 26, 2021
7.756
7.840
7.446
7.597
336,684
-0.15(-1.95%)
Feb 25, 2021
7.907
8.108
7.655
7.748
268,194
-0.31(-3.85%)
Feb 24, 2021
7.831
8.133
7.748
8.058
251,634
+0.10(+1.26%)
Feb 23, 2021
8.108
8.175
7.706
7.957
288,963
-0.24(-2.96%)
Feb 22, 2021
8.141
8.208
7.915
8.200
538,358
+0.27(+3.38%)
Feb 19, 2021
7.999
8.208
7.865
7.932
462,045
+0.08(+0.96%)
Feb 18, 2021
7.982
8.158
7.856
7.856
289,209
-0.22(-2.70%)
Feb 17, 2021
8.083
8.175
7.815
8.074
579,140
-0.28(-3.31%)
Feb 16, 2021
8.485
8.702
8.267
8.351
421,547
-0.34(-3.95%)
Feb 12, 2021
8.753
8.795
8.560
8.694
167,745
-0.08(-0.95%)
Feb 11, 2021
8.979
9.071
8.694
8.778
239,344
-0.08(-0.85%)
Feb 10, 2021
9.138
9.180
8.728
8.853
199,904
-0.13(-1.49%)
Feb 09, 2021
9.163
9.226
8.954
8.987
156,067
-0.15(-1.65%)
Feb 08, 2021
9.063
9.205
9.012
9.138
301,519
+0.36(+4.10%)
Feb 05, 2021
8.577
8.778
8.451
8.778
338,355
+0.37(+4.38%)
Feb 04, 2021
8.376
8.543
8.150
8.409
390,340
-0.23(-2.71%)
Feb 03, 2021
8.795
8.828
8.552
8.644
270,733
+0.10(+1.18%)
Feb 02, 2021
8.610
8.677
8.443
8.543
308,599
-0.28(-3.13%)
Feb 01, 2021
8.795
8.996
8.577
8.820
334,250
+0.17(+1.94%)
Jan 29, 2021
9.079
9.121
8.594
8.652
247,737
-0.09(-1.05%)
Jan 28, 2021
8.937
8.954
8.468
8.744
417,168
+0.28(+3.26%)
Jan 27, 2021
8.778
8.895
8.409
8.468
435,869
-0.56(-6.22%)
Jan 26, 2021
8.903
9.113
8.845
9.029
252,045
+0.08(+0.84%)
Jan 25, 2021
8.970
9.163
8.560
8.954
386,217
+0.04(+0.47%)
Jan 22, 2021
8.778
9.121
8.602
8.912
256,572
-0.14(-1.57%)
Jan 21, 2021
9.063
9.138
8.862
9.054
318,781
-0.01(-0.09%)
Jan 20, 2021
9.004
9.146
8.744
9.063
388,274
+0.26(+2.95%)
Jan 19, 2021
8.661
8.853
8.527
8.803
335,571
+0.21(+2.44%)
Jan 15, 2021
8.878
8.945
8.560
8.594
396,380
-0.46(-5.09%)
Jan 14, 2021
9.021
9.213
8.836
9.054
247,762
-0.06(-0.64%)
Jan 13, 2021
9.356
9.377
9.063
9.113
238,989
-0.24(-2.60%)
Jan 12, 2021
9.264
9.381
8.954
9.356
539,958
+0.04(+0.45%)
Jan 11, 2021
9.356
9.582
9.239
9.314
302,787
-0.11(-1.16%)
Jan 08, 2021
9.699
9.724
9.163
9.423
452,494
-0.64(-6.33%)
Jan 07, 2021
10.09
10.18
9.842
10.06
358,381
-0.23(-2.20%)
Jan 06, 2021
10.65
10.65
10.03
10.29
441,396
-0.28(-2.62%)
Jan 05, 2021
10.98
11.13
10.48
10.56
398,403
-0.25(-2.32%)
Jan 04, 2021
10.67
10.99
10.50
10.81
794,560
+0.99(+10.06%)
Dec 31, 2020
9.825
9.825
9.825
256,202
-0.13(-1.35%)
Dec 30, 2020
9.666
9.959
9.666
9.959
256,202
+0.38(+3.93%)
Dec 29, 2020
9.682
9.867
9.431
9.582
276,303
-0.08(-0.87%)
Dec 28, 2020
10.17
10.18
9.599
9.666
374,984
-0.29(-2.94%)
Dec 24, 2020
9.582
10.11
9.572
9.959
168,939
+0.34(+3.57%)
Dec 23, 2020
9.624
9.858
9.532
9.615
251,028
-0.01(-0.09%)
Dec 22, 2020
9.850
9.984
9.414
9.624
422,226
-0.23(-2.30%)
Dec 21, 2020
10.03
10.34
9.775
9.850
598,731
-0.13(-1.34%)
Dec 18, 2020
10.21
10.44
9.925
9.984
3,188,114
-0.03(-0.33%)
Dec 17, 2020
9.548
10.40
9.548
10.02
1,309,276
+0.59(+6.31%)
Dec 16, 2020
9.314
9.465
9.070
9.423
688,504
+0.17(+1.81%)
Dec 15, 2020
8.912
9.280
8.870
9.255
734,689
+0.49(+5.64%)
Dec 14, 2020
8.275
9.113
8.267
8.761
1,190,358
+0.49(+5.98%)
Dec 11, 2020
8.795
8.795
8.175
8.267
964,087
-0.40(-4.64%)
Dec 10, 2020
8.937
9.021
8.577
8.669
387,450
-0.10(-1.15%)
Dec 09, 2020
9.163
9.188
8.686
8.769
364,912
-0.50(-5.42%)
Dec 08, 2020
9.297
9.373
9.088
9.272
312,216
+0.22(+2.41%)
Dec 07, 2020
8.853
9.155
8.719
9.054
353,658
+0.30(+3.44%)
Dec 04, 2020
9.021
9.021
8.627
8.753
366,651
-0.13(-1.51%)
Dec 03, 2020
9.347
9.364
8.862
8.887
431,545
-0.34(-3.72%)
Dec 02, 2020
9.356
9.360
9.021
9.230
376,043
-0.11(-1.17%)
Dec 01, 2020
9.356
9.548
8.987
9.339
534,302
+0.46(+5.19%)
Nov 30, 2020
8.485
8.895
8.393
8.878
365,644
+0.03(+0.28%)
Nov 27, 2020
8.468
8.887
8.443
8.853
340,982
+0.41(+4.86%)
Nov 25, 2020
8.183
8.468
8.175
8.443
417,154
+0.26(+3.17%)
Nov 24, 2020
7.957
8.376
7.856
8.183
668,922
-0.25(-2.98%)
Nov 23, 2020
8.820
8.887
8.334
8.434
813,650
-0.67(-7.36%)
Nov 20, 2020
8.920
9.264
8.895
9.104
902,242
+0.18(+2.07%)
Nov 19, 2020
8.920
9.046
8.820
8.920
334,641
-0.03(-0.28%)
Nov 18, 2020
9.130
9.243
8.945
8.945
313,403
-0.07(-0.74%)
Nov 17, 2020
9.280
9.381
9.004
9.012
324,787
-0.28(-3.06%)
Nov 16, 2020
9.456
9.498
9.146
9.297
413,509
-0.03(-0.27%)
Nov 13, 2020
9.314
9.433
9.146
9.322
278,898
+0.09(+1.00%)
Nov 12, 2020
9.213
9.440
9.046
9.230
336,778
+0.08(+0.92%)
Nov 11, 2020
9.264
9.278
8.945
9.146
446,737
-0.34(-3.62%)
Nov 10, 2020
9.892
9.900
9.448
9.490
345,537
-0.17(-1.73%)
Nov 09, 2020
10.03
10.21
9.406
9.657
976,400
-1.77(-15.47%)
Nov 06, 2020
11.39
11.47
11.01
11.42
658,803
+0.53(+4.84%)
Nov 05, 2020
10.60
11.03
10.44
10.90
815,106
+0.94(+9.42%)
Nov 04, 2020
10.13
10.13
9.787
9.959
267,442
-0.17(-1.65%)
Nov 03, 2020
10.17
10.20
9.867
10.13
385,681
+0.23(+2.37%)
Nov 02, 2020
9.716
9.942
9.465
9.892
361,589
+0.43(+4.51%)
Oct 30, 2020
9.322
9.490
9.054
9.465
315,790
+0.15(+1.62%)
Oct 29, 2020
9.063
9.624
9.046
9.314
277,835
+0.14(+1.55%)
Oct 28, 2020
9.414
9.507
9.146
9.171
424,961
-0.87(-8.67%)
Oct 27, 2020
9.917
10.15
9.716
10.04
279,781
+0.39(+4.08%)
Oct 26, 2020
9.867
10.06
9.641
9.649
311,190
-0.39(-3.84%)
Oct 23, 2020
10.13
10.13
9.758
10.03
279,018
-0.37(-3.54%)
Oct 22, 2020
10.23
10.46
10.07
10.40
390,938
-0.13(-1.19%)
Oct 21, 2020
10.65
10.85
10.39
10.53
396,498
+0.22(+2.11%)
Oct 20, 2020
10.08
10.33
10.00
10.31
302,435
+0.34(+3.36%)
Oct 19, 2020
10.39
10.53
9.959
9.976
244,381
-0.42(-4.03%)
Oct 16, 2020
10.54
10.65
10.28
10.39
194,369
-0.04(-0.40%)
Oct 15, 2020
10.29
10.67
10.24
10.44
164,410
-0.30(-2.81%)
Oct 14, 2020
10.81
11.00
10.60
10.74
317,459
+0.27(+2.56%)
Oct 13, 2020
10.45
10.52
10.24
10.47
306,483
+0.01(+0.08%)
Oct 12, 2020
10.66
10.68
10.35
10.46
286,701
-0.23(-2.19%)
Oct 09, 2020
10.05
10.70
10.05
10.70
469,925
+1.04(+10.75%)
Oct 08, 2020
9.599
9.791
9.515
9.657
172,830
+0.16(+1.68%)
Oct 07, 2020
9.356
9.775
9.130
9.498
420,468
+0.23(+2.53%)
Oct 06, 2020
9.724
9.842
9.230
9.264
417,284
-0.61(-6.19%)
Oct 05, 2020
9.842
10.19
9.808
9.875
320,960
+0.33(+3.42%)
Oct 02, 2020
9.808
9.875
9.465
9.548
424,317
-0.36(-3.63%)
Oct 01, 2020
10.08
10.11
9.858
9.909
245,606
-0.02(-0.17%)
Sep 30, 2020
10.08
10.12
9.724
9.925
314,479
-0.27(-2.63%)
Sep 29, 2020
9.883
10.33
9.883
10.19
351,674
+0.39(+3.93%)
Sep 28, 2020
9.775
9.950
9.590
9.808
369,821
+0.19(+2.00%)
Sep 25, 2020
9.850
9.888
9.607
9.615
361,637
-0.23(-2.38%)
Sep 24, 2020
9.046
10.03
9.046
9.850
547,014
+0.66(+7.15%)
Sep 23, 2020
9.489
9.530
9.168
9.193
576,316
-0.44(-4.61%)
Sep 22, 2020
9.448
9.661
9.290
9.637
368,211
+0.21(+2.27%)
Sep 21, 2020
9.604
9.752
9.094
9.423
664,500
-0.43(-4.34%)
Sep 18, 2020
10.36
10.36
9.801
9.850
1,207,548
-0.35(-3.39%)
Sep 17, 2020
10.48
10.66
10.10
10.20
1,075,949
-0.71(-6.49%)
Sep 16, 2020
11.21
11.26
10.80
10.90
575,566
-0.21(-1.92%)
Sep 15, 2020
11.45
11.54
11.06
11.12
657,913
-0.06(-0.52%)
Sep 14, 2020
11.68
11.85
10.93
11.17
922,312
-0.25(-2.16%)
Sep 11, 2020
11.51
11.51
11.08
11.42
486,716
+0.00(+0.00%)
Sep 10, 2020
11.40
11.82
11.40
11.42
417,109
+0.04(+0.36%)
Sep 09, 2020
10.76
11.46
10.61
11.38
477,307
+0.59(+5.49%)
Sep 08, 2020
10.94
11.09
10.66
10.79
604,242
-0.71(-6.15%)
Sep 04, 2020
11.25
11.58
10.94
11.49
507,513
-0.07(-0.64%)
Sep 03, 2020
11.15
11.62
11.02
11.57
624,867
-0.04(-0.35%)
Sep 02, 2020
11.76
11.76
11.18
11.61
873,466
-0.59(-4.85%)
Sep 01, 2020
12.74
12.74
11.96
12.20
400,280
-0.25(-2.05%)
Aug 31, 2020
12.56
12.65
12.23
12.46
300,663
-0.05(-0.39%)
Aug 28, 2020
12.40
12.82
12.18
12.51
496,081
+0.23(+1.88%)
Aug 27, 2020
12.62
12.66
11.82
12.28
728,603
-0.13(-1.06%)
Aug 26, 2020
11.51
12.46
11.45
12.41
989,519
+0.45(+3.78%)
Aug 25, 2020
11.75
11.96
11.46
11.96
308,225
+0.22(+1.89%)
Aug 24, 2020
12.01
12.02
11.61
11.73
238,503
+0.16(+1.42%)
Aug 21, 2020
11.41
11.63
11.10
11.57
294,559
-0.21(-1.81%)
Aug 20, 2020
11.51
11.92
11.39
11.78
345,745
+0.01(+0.07%)
Aug 19, 2020
12.18
12.33
11.57
11.77
557,707
-0.68(-5.48%)
Aug 18, 2020
12.80
12.89
12.15
12.46
571,466
-0.05(-0.39%)
Aug 17, 2020
12.21
12.53
12.01
12.51
747,830
+1.02(+8.88%)
Aug 14, 2020
11.43
11.49
11.12
11.49
426,150
+0.00(+0.00%)
Aug 13, 2020
11.03
11.51
11.03
11.49
457,218
+0.37(+3.33%)
Aug 12, 2020
11.04
11.45
10.92
11.12
417,829
+0.21(+1.96%)
Aug 11, 2020
11.19
11.23
10.72
10.90
781,152
-1.05(-8.80%)
Aug 10, 2020
12.28
12.46
11.92
11.96
374,706
-0.12(-0.95%)
Aug 07, 2020
12.16
12.29
11.75
12.07
602,132
-0.35(-2.85%)
Aug 06, 2020
13.17
13.22
12.22
12.42
487,941
-0.44(-3.39%)
Aug 05, 2020
13.62
13.80
12.80
12.86
897,657
-0.43(-3.22%)
Aug 04, 2020
11.87
13.30
11.84
13.29
995,076
+1.18(+9.78%)
Aug 03, 2020
12.24
12.28
11.77
12.10
635,438
-0.33(-2.65%)
Jul 31, 2020
12.33
12.49
11.96
12.43
705,264
-0.10(-0.79%)
Jul 30, 2020
12.61
13.11
12.37
12.53
530,286
-0.60(-4.57%)
Jul 29, 2020
13.76
13.76
12.71
13.13
836,800
-0.82(-5.89%)
Jul 28, 2020
14.39
14.39
13.90
13.95
729,435
-0.61(-4.18%)
Jul 27, 2020
14.39
14.84
14.07
14.56
1,283,738
+0.94(+6.88%)
Jul 24, 2020
13.07
13.71
12.93
13.62
939,501
+1.03(+8.16%)
Jul 23, 2020
13.24
13.29
12.45
12.60
502,898
-0.59(-4.49%)
Jul 22, 2020
13.04
13.37
12.88
13.19
636,139
-0.13(-0.99%)
Jul 21, 2020
13.59
13.81
13.17
13.32
580,777
-0.15(-1.10%)
Jul 20, 2020
13.16
13.48
13.05
13.47
777,009
+0.79(+6.23%)
Jul 17, 2020
12.15
12.97
12.11
12.68
723,386
+0.88(+7.46%)
Jul 16, 2020
11.49
12.05
11.39
11.80
482,278
+0.30(+2.57%)
Jul 15, 2020
11.51
11.72
11.03
11.50
691,649
-0.39(-3.32%)
Jul 14, 2020
11.51
11.95
11.39
11.90
936,176
+0.12(+0.98%)
Jul 13, 2020
13.33
13.33
11.68
11.78
1,244,093
-1.61(-12.03%)
Jul 10, 2020
13.53
13.67
13.05
13.39
593,011
-0.35(-2.51%)
Jul 09, 2020
14.01
14.01
13.08
13.74
758,747
-0.04(-0.30%)
Jul 08, 2020
13.97
13.99
13.36
13.78
883,793
+0.50(+3.78%)
Jul 07, 2020
12.81
13.55
12.65
13.28
884,549
+0.35(+2.67%)
Jul 06, 2020
12.70
12.99
12.59
12.93
641,798
+0.25(+1.94%)
Jul 02, 2020
12.66
13.01
12.57
12.69
647,131
-0.17(-1.34%)
Jul 01, 2020
13.03
13.03
12.26
12.86
745,830
-0.12(-0.95%)
Jun 30, 2020
12.82
13.00
12.42
12.98
1,002,025
+0.14(+1.09%)
Jun 29, 2020
12.62
13.30
12.52
12.84
1,139,185
+0.41(+3.31%)
Jun 26, 2020
12.13
12.65
11.89
12.43
1,238,074
+0.28(+2.30%)
Jun 25, 2020
11.46
12.33
11.37
12.15
1,157,904
+0.32(+2.71%)
Jun 24, 2020
12.05
12.41
11.55
11.83
1,149,589
-0.31(-2.57%)
Jun 23, 2020
11.51
12.37
11.45
12.14
1,540,728
+0.72(+6.26%)
Jun 22, 2020
10.75
11.79
10.62
11.43
1,612,519
+1.03(+9.88%)
Jun 19, 2020
10.26
10.73
10.13
10.40
8,320,763
+0.27(+2.68%)
Jun 18, 2020
9.579
10.27
9.489
10.13
1,580,529
+0.25(+2.50%)
Jun 17, 2020
9.645
10.05
9.472
9.883
1,459,438
+0.18(+1.90%)
Jun 16, 2020
9.203
9.788
8.992
9.699
1,264,810
+0.63(+6.99%)
Jun 15, 2020
8.399
9.349
8.367
9.065
2,343,634
+0.85(+10.39%)
Jun 12, 2020
8.367
8.634
8.204
8.212
504,011
+0.13(+1.61%)
Jun 11, 2020
8.261
8.765
7.912
8.082
844,026
-0.33(-3.96%)
Jun 10, 2020
8.123
8.423
7.847
8.415
718,646
+0.55(+7.02%)
Jun 09, 2020
7.627
7.977
7.609
7.863
510,002
+0.37(+4.88%)
Jun 08, 2020
7.522
7.652
7.371
7.497
334,553
-0.02(-0.22%)
Jun 05, 2020
7.311
7.538
7.075
7.514
487,761
-0.16(-2.12%)
Jun 04, 2020
7.765
7.790
7.497
7.676
429,967
+0.03(+0.43%)
Jun 03, 2020
7.692
7.806
7.449
7.644
515,230
-0.36(-4.47%)
Jun 02, 2020
8.204
8.253
7.936
8.001
476,073
+0.02(+0.31%)
Jun 01, 2020
7.968
8.115
7.822
7.977
375,211
+0.04(+0.51%)
May 29, 2020
7.920
8.013
7.790
7.936
574,553
+0.38(+5.05%)
May 28, 2020
7.570
7.960
7.481
7.554
570,427
+0.12(+1.64%)
May 27, 2020
7.042
7.465
6.906
7.432
506,888
+0.11(+1.55%)
May 26, 2020
7.505
7.587
7.302
7.319
479,520
-0.21(-2.80%)
May 22, 2020
7.814
8.155
7.489
7.530
548,454
-0.29(-3.74%)
May 21, 2020
8.261
8.261
7.408
7.822
1,205,609
-0.36(-4.37%)
May 20, 2020
8.367
8.472
8.020
8.180
569,161
-0.16(-1.95%)
May 19, 2020
8.115
8.431
8.115
8.342
682,626
+0.37(+4.69%)
May 18, 2020
8.399
8.521
7.855
7.968
944,310
-0.43(-5.13%)
May 15, 2020
8.188
8.415
7.985
8.399
815,849
+0.37(+4.66%)
May 14, 2020
7.774
8.094
7.709
8.025
828,894
+0.27(+3.46%)
May 13, 2020
7.717
7.904
7.457
7.757
498,463
+0.25(+3.36%)
May 12, 2020
7.465
7.912
7.424
7.505
582,404
-0.02(-0.32%)
May 11, 2020
7.806
7.879
7.367
7.530
420,751
-0.27(-3.44%)
May 08, 2020
7.644
8.008
7.579
7.798
531,465
+0.24(+3.11%)
May 07, 2020
7.570
7.725
7.172
7.562
968,060
+0.01(+0.11%)
May 06, 2020
7.725
7.928
7.538
7.554
643,682
-0.46(-5.78%)
May 05, 2020
8.066
8.155
7.733
8.017
639,074
-0.08(-1.00%)
May 04, 2020
7.635
8.269
7.603
8.098
1,388,031
+0.38(+4.95%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.