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

Dht Holdings (NY: DHT )

12.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2019 3.547 3.631 3.528 3.592 1,489,810 -0.02(-0.54%)
May 30, 2019 3.683 3.722 3.612 3.612 1,467,531 -0.07(-1.93%)
May 29, 2019 3.586 3.696 3.541 3.683 2,101,142 +0.06(+1.60%)
May 28, 2019 3.683 3.696 3.612 3.625 1,225,280 -0.06(-1.75%)
May 24, 2019 3.651 3.696 3.625 3.689 851,851 +0.06(+1.78%)
May 23, 2019 3.689 3.710 3.477 3.625 4,642,094 -0.12(-3.28%)
May 22, 2019 3.773 3.825 3.728 3.748 1,333,922 -0.06(-1.69%)
May 21, 2019 3.877 3.883 3.786 3.812 1,355,842 -0.05(-1.34%)
May 20, 2019 3.857 3.928 3.851 3.864 1,883,768 +0.02(+0.50%)
May 17, 2019 3.851 3.921 3.832 3.844 2,894,830 -0.03(-0.66%)
May 16, 2019 3.787 3.902 3.787 3.870 3,723,937 +0.11(+2.88%)
May 15, 2019 3.762 3.864 3.749 3.762 3,074,358 +0.00(+0.00%)
May 14, 2019 3.730 3.825 3.711 3.762 2,630,978 +0.07(+1.90%)
May 13, 2019 3.634 3.704 3.573 3.691 3,610,730 -0.01(-0.17%)
May 10, 2019 3.793 3.793 3.666 3.698 3,107,206 -0.05(-1.36%)
May 09, 2019 3.634 3.806 3.583 3.749 5,167,348 +0.13(+3.70%)
May 08, 2019 3.494 3.647 3.494 3.615 1,917,597 +0.11(+3.09%)
May 07, 2019 3.551 3.558 3.475 3.507 1,275,130 -0.07(-1.96%)
May 06, 2019 3.564 3.583 3.446 3.577 2,660,524 -0.06(-1.58%)
May 03, 2019 3.513 3.685 3.513 3.634 3,658,692 +0.17(+4.78%)
May 02, 2019 3.424 3.538 3.424 3.468 1,795,612 +0.01(+0.37%)
May 01, 2019 3.405 3.487 3.360 3.456 1,694,003 +0.06(+1.69%)
Apr 30, 2019 3.436 3.443 3.347 3.398 1,711,447 -0.02(-0.56%)
Apr 29, 2019 3.309 3.443 3.303 3.417 2,070,487 +0.10(+3.08%)
Apr 26, 2019 3.258 3.315 3.188 3.315 1,998,117 +0.03(+0.78%)
Apr 25, 2019 3.328 3.347 3.264 3.290 1,370,706 -0.03(-0.96%)
Apr 24, 2019 3.392 3.443 3.258 3.322 2,170,360 +0.03(+0.77%)
Apr 23, 2019 3.271 3.318 3.264 3.296 1,317,951 +0.05(+1.57%)
Apr 22, 2019 3.130 3.290 3.130 3.245 1,855,372 +0.11(+3.67%)
Apr 18, 2019 3.130 3.200 3.130 3.130 1,183,906 -0.02(-0.61%)
Apr 17, 2019 3.226 3.245 3.143 3.150 1,282,251 -0.07(-2.18%)
Apr 16, 2019 3.232 3.252 3.213 3.220 706,885 -0.01(-0.39%)
Apr 15, 2019 3.252 3.287 3.213 3.232 1,204,369 +0.01(+0.20%)
Apr 12, 2019 3.334 3.341 3.194 3.226 1,841,737 -0.08(-2.32%)
Apr 11, 2019 3.283 3.315 3.229 3.303 1,975,177 +0.02(+0.58%)
Apr 10, 2019 3.175 3.309 3.162 3.283 3,971,037 +0.12(+3.83%)
Apr 09, 2019 3.124 3.188 3.098 3.162 1,186,810 +0.04(+1.43%)
Apr 08, 2019 2.996 3.150 2.996 3.118 4,068,692 +0.17(+5.62%)
Apr 05, 2019 2.875 2.984 2.875 2.952 2,118,578 +0.08(+2.66%)
Apr 04, 2019 2.869 2.907 2.863 2.875 806,780 -0.01(-0.22%)
Apr 03, 2019 2.971 3.003 2.856 2.882 1,368,287 -0.09(-3.00%)
Apr 02, 2019 2.945 2.977 2.945 2.971 1,032,223 +0.04(+1.52%)
Apr 01, 2019 2.869 2.958 2.866 2.926 1,472,208 +0.08(+2.92%)
Mar 29, 2019 2.850 2.869 2.812 2.843 2,177,397 +0.02(+0.68%)
Mar 28, 2019 2.869 2.920 2.818 2.824 1,695,333 -0.06(-1.99%)
Mar 27, 2019 2.882 2.939 2.882 2.882 1,313,041 -0.02(-0.66%)
Mar 26, 2019 2.933 2.965 2.869 2.901 1,914,961 -0.01(-0.22%)
Mar 25, 2019 2.875 2.920 2.837 2.907 1,166,192 +0.02(+0.66%)
Mar 22, 2019 2.939 2.952 2.875 2.888 1,336,051 -0.08(-2.79%)
Mar 21, 2019 2.945 2.996 2.901 2.971 1,254,188 +0.03(+1.08%)
Mar 20, 2019 2.907 2.949 2.882 2.939 668,391 +0.02(+0.66%)
Mar 19, 2019 2.984 2.984 2.901 2.920 477,507 -0.04(-1.29%)
Mar 18, 2019 2.926 2.984 2.907 2.958 502,871 +0.05(+1.75%)
Mar 15, 2019 2.863 2.920 2.850 2.907 1,232,373 +0.04(+1.33%)
Mar 14, 2019 2.926 2.936 2.856 2.869 1,041,563 -0.06(-2.17%)
Mar 13, 2019 2.863 2.952 2.863 2.933 1,392,578 +0.09(+3.14%)
Mar 12, 2019 2.792 2.875 2.792 2.843 1,233,286 +0.05(+1.83%)
Mar 11, 2019 2.805 2.824 2.773 2.792 1,128,990 +0.01(+0.46%)
Mar 08, 2019 2.735 2.818 2.710 2.780 1,080,228 +0.03(+0.93%)
Mar 07, 2019 2.792 2.805 2.722 2.754 2,317,864 -0.04(-1.37%)
Mar 06, 2019 2.850 2.856 2.770 2.792 1,311,286 -0.06(-2.23%)
Mar 05, 2019 2.831 2.863 2.780 2.856 1,330,781 +0.03(+1.13%)
Mar 04, 2019 2.831 2.831 2.780 2.824 1,518,561 +0.01(+0.23%)
Mar 01, 2019 2.761 2.818 2.761 2.818 603,717 +0.06(+2.31%)
Feb 28, 2019 2.767 2.767 2.694 2.754 1,159,317 +0.00(+0.00%)
Feb 27, 2019 2.735 2.780 2.716 2.754 1,902,290 +0.03(+1.17%)
Feb 26, 2019 2.703 2.748 2.697 2.722 837,736 +0.01(+0.47%)
Feb 25, 2019 2.754 2.799 2.703 2.710 1,074,006 -0.02(-0.70%)
Feb 22, 2019 2.716 2.773 2.716 2.729 1,665,280 +0.02(+0.71%)
Feb 21, 2019 2.627 2.722 2.627 2.710 4,165,227 +0.07(+2.66%)
Feb 20, 2019 2.690 2.703 2.620 2.639 1,175,322 -0.04(-1.43%)
Feb 19, 2019 2.678 2.761 2.671 2.678 1,584,614 -0.03(-0.94%)
Feb 15, 2019 2.608 2.780 2.608 2.703 2,480,118 +0.15(+5.74%)
Feb 14, 2019 2.550 2.601 2.525 2.557 3,595,694 -0.01(-0.25%)
Feb 13, 2019 2.557 2.594 2.513 2.563 1,438,300 +0.01(+0.49%)
Feb 12, 2019 2.582 2.645 2.538 2.550 1,686,775 +0.07(+2.79%)
Feb 11, 2019 2.456 2.481 2.330 2.481 1,766,644 +0.03(+1.03%)
Feb 08, 2019 2.424 2.481 2.412 2.456 2,417,187 +0.07(+2.90%)
Feb 07, 2019 2.506 2.506 2.267 2.387 2,653,034 -0.14(-5.49%)
Feb 06, 2019 2.557 2.582 2.513 2.525 1,639,987 -0.03(-0.99%)
Feb 05, 2019 2.557 2.620 2.538 2.550 1,212,854 -0.01(-0.25%)
Feb 04, 2019 2.538 2.563 2.513 2.557 1,480,870 +0.04(+1.75%)
Feb 01, 2019 2.557 2.566 2.500 2.513 2,544,550 -0.04(-1.48%)
Jan 31, 2019 2.531 2.588 2.513 2.550 1,054,369 +0.01(+0.50%)
Jan 30, 2019 2.525 2.582 2.513 2.538 950,256 +0.03(+1.00%)
Jan 29, 2019 2.538 2.575 2.487 2.513 1,144,596 -0.03(-0.99%)
Jan 28, 2019 2.582 2.582 2.519 2.538 1,135,967 -0.06(-2.42%)
Jan 25, 2019 2.689 2.708 2.601 2.601 1,912,978 -0.06(-2.36%)
Jan 24, 2019 2.708 2.708 2.664 2.664 614,571 -0.06(-2.08%)
Jan 23, 2019 2.727 2.733 2.664 2.720 645,378 +0.00(+0.00%)
Jan 22, 2019 2.733 2.764 2.664 2.720 1,450,828 -0.03(-1.14%)
Jan 18, 2019 2.764 2.796 2.739 2.752 818,169 +0.01(+0.23%)
Jan 17, 2019 2.708 2.758 2.708 2.745 663,045 -0.02(-0.68%)
Jan 16, 2019 2.701 2.815 2.695 2.764 899,379 +0.05(+1.86%)
Jan 15, 2019 2.676 2.739 2.676 2.714 436,491 +0.04(+1.65%)
Jan 14, 2019 2.683 2.689 2.632 2.670 936,019 -0.03(-0.93%)
Jan 11, 2019 2.708 2.708 2.626 2.695 822,139 +0.02(+0.71%)
Jan 10, 2019 2.683 2.714 2.588 2.676 1,054,170 -0.11(-4.06%)
Jan 09, 2019 2.834 2.846 2.761 2.790 516,188 +0.01(+0.45%)
Jan 08, 2019 2.777 2.815 2.745 2.777 1,598,567 +0.03(+1.15%)
Jan 07, 2019 2.676 2.764 2.645 2.745 1,438,240 +0.06(+2.35%)
Jan 04, 2019 2.638 2.733 2.626 2.683 2,012,073 +0.09(+3.65%)
Jan 03, 2019 2.582 2.632 2.538 2.588 1,150,480 +0.04(+1.48%)
Jan 02, 2019 2.513 2.613 2.468 2.550 1,060,689 +0.08(+3.32%)
Dec 31, 2018 2.487 2.513 2.456 2.468 648,087 -0.01(-0.25%)
Dec 28, 2018 2.563 2.569 2.431 2.475 982,374 -0.09(-3.44%)
Dec 27, 2018 2.582 2.582 2.481 2.563 871,246 -0.06(-2.40%)
Dec 26, 2018 2.544 2.657 2.513 2.626 1,227,771 +0.09(+3.47%)
Dec 24, 2018 2.550 2.594 2.519 2.538 939,655 -0.04(-1.47%)
Dec 21, 2018 2.531 2.638 2.531 2.575 1,548,836 +0.04(+1.49%)
Dec 20, 2018 2.582 2.594 2.506 2.538 1,485,297 -0.06(-2.18%)
Dec 19, 2018 2.531 2.607 2.531 2.594 2,049,883 +0.06(+2.49%)
Dec 18, 2018 2.538 2.563 2.468 2.531 1,529,842 -0.01(-0.49%)
Dec 17, 2018 2.626 2.651 2.531 2.544 1,834,345 -0.09(-3.58%)
Dec 14, 2018 2.695 2.695 2.538 2.638 1,988,411 -0.07(-2.56%)
Dec 13, 2018 2.733 2.745 2.670 2.708 824,464 -0.03(-0.92%)
Dec 12, 2018 2.739 2.796 2.717 2.733 625,904 +0.03(+1.17%)
Dec 11, 2018 2.758 2.790 2.683 2.701 2,017,614 -0.02(-0.69%)
Dec 10, 2018 2.714 2.749 2.601 2.720 2,664,137 -0.03(-0.92%)
Dec 07, 2018 2.745 2.790 2.708 2.745 1,431,637 +0.04(+1.63%)
Dec 06, 2018 2.689 2.758 2.607 2.701 2,504,918 -0.04(-1.61%)
Dec 04, 2018 2.884 2.884 2.733 2.745 1,055,266 -0.14(-5.01%)
Dec 03, 2018 2.871 2.928 2.853 2.890 1,061,622 +0.04(+1.55%)
Nov 30, 2018 2.966 3.054 2.802 2.846 2,498,020 -0.20(-6.61%)
Nov 29, 2018 3.067 3.136 3.010 3.048 1,544,505 -0.02(-0.62%)
Nov 28, 2018 2.978 3.098 2.834 3.067 1,709,211 +0.10(+3.40%)
Nov 27, 2018 2.764 3.048 2.764 2.966 2,127,833 +0.28(+10.56%)
Nov 26, 2018 2.714 2.777 2.632 2.683 1,430,358 -0.01(-0.47%)
Nov 23, 2018 2.689 2.764 2.689 2.695 985,074 -0.04(-1.61%)
Nov 21, 2018 2.739 2.739 2.739 0 +0.15(+5.84%)
Nov 20, 2018 2.783 2.783 2.569 2.588 3,950,632 -0.24(-8.46%)
Nov 19, 2018 2.840 2.853 2.802 2.827 1,166,130 -0.04(-1.54%)
Nov 16, 2018 2.884 2.903 2.840 2.871 1,202,797 -0.03(-0.87%)
Nov 15, 2018 2.871 2.947 2.871 2.897 1,290,318 +0.01(+0.22%)
Nov 14, 2018 2.928 2.959 2.865 2.890 1,467,669 +0.00(+0.00%)
Nov 13, 2018 3.016 3.060 2.878 2.890 2,149,587 -0.14(-4.55%)
Nov 12, 2018 3.166 3.166 2.997 3.028 2,586,663 -0.15(-4.73%)
Nov 09, 2018 3.235 3.235 3.135 3.179 1,299,909 -0.09(-2.69%)
Nov 08, 2018 3.292 3.326 3.260 3.267 1,746,461 -0.02(-0.57%)
Nov 07, 2018 3.423 3.430 3.235 3.285 1,980,714 -0.14(-4.03%)
Nov 06, 2018 3.348 3.448 3.276 3.423 2,407,217 +0.11(+3.21%)
Nov 05, 2018 3.448 3.448 3.298 3.317 2,021,293 -0.12(-3.47%)
Nov 02, 2018 3.248 3.511 3.229 3.436 6,213,567 +0.22(+6.82%)
Nov 01, 2018 3.198 3.260 3.122 3.216 3,912,836 +0.06(+1.99%)
Oct 31, 2018 3.223 3.238 3.113 3.154 3,041,890 -0.04(-1.18%)
Oct 30, 2018 3.116 3.229 3.097 3.191 1,947,451 +0.06(+2.00%)
Oct 29, 2018 3.204 3.260 3.078 3.129 3,042,707 -0.01(-0.40%)
Oct 26, 2018 2.972 3.254 2.959 3.141 4,194,959 +0.16(+5.25%)
Oct 25, 2018 2.934 3.009 2.934 2.984 1,408,853 +0.10(+3.48%)
Oct 24, 2018 2.940 3.047 2.884 2.884 1,642,875 -0.08(-2.54%)
Oct 23, 2018 2.978 3.003 2.897 2.959 1,187,244 -0.06(-2.07%)
Oct 22, 2018 3.047 3.103 3.009 3.022 996,030 -0.01(-0.41%)
Oct 19, 2018 3.116 3.141 2.981 3.035 1,409,325 +0.04(+1.26%)
Oct 18, 2018 3.072 3.110 2.966 2.997 1,164,602 -0.11(-3.63%)
Oct 17, 2018 3.129 3.129 3.082 3.110 561,765 -0.03(-0.80%)
Oct 16, 2018 3.041 3.144 3.035 3.135 1,489,763 +0.12(+3.95%)
Oct 15, 2018 2.984 3.047 2.978 3.016 697,662 +0.03(+1.05%)
Oct 12, 2018 2.959 3.085 2.959 2.984 956,988 +0.04(+1.49%)
Oct 11, 2018 2.922 2.991 2.872 2.940 1,693,807 +0.01(+0.21%)
Oct 10, 2018 3.110 3.135 2.928 2.934 1,471,757 -0.19(-6.02%)
Oct 09, 2018 3.103 3.141 3.085 3.122 876,944 +0.03(+0.81%)
Oct 08, 2018 3.135 3.160 3.078 3.097 736,523 -0.05(-1.59%)
Oct 05, 2018 3.135 3.179 3.122 3.147 1,319,846 +0.04(+1.21%)
Oct 04, 2018 3.078 3.135 3.078 3.110 1,895,220 +0.02(+0.61%)
Oct 03, 2018 3.085 3.129 3.066 3.091 2,906,642 +0.03(+0.82%)
Oct 02, 2018 3.060 3.116 3.044 3.066 1,899,673 +0.01(+0.20%)
Oct 01, 2018 2.953 3.066 2.953 3.060 2,049,112 +0.11(+3.83%)
Sep 28, 2018 2.959 3.009 2.903 2.947 2,465,202 -0.01(-0.42%)
Sep 27, 2018 2.840 3.022 2.821 2.959 1,990,721 +0.09(+3.28%)
Sep 26, 2018 2.915 2.922 2.853 2.865 420,610 -0.06(-1.93%)
Sep 25, 2018 2.959 3.009 2.915 2.922 628,286 -0.02(-0.64%)
Sep 24, 2018 2.890 2.953 2.865 2.940 914,142 +0.06(+1.96%)
Sep 21, 2018 2.890 2.912 2.872 2.884 874,049 +0.00(+0.00%)
Sep 20, 2018 2.853 2.909 2.853 2.884 1,153,410 +0.05(+1.77%)
Sep 19, 2018 2.834 2.890 2.821 2.834 826,989 -0.01(-0.22%)
Sep 18, 2018 2.821 2.897 2.803 2.840 959,167 +0.05(+1.80%)
Sep 17, 2018 2.840 2.878 2.759 2.790 646,179 -0.04(-1.55%)
Sep 14, 2018 2.803 2.853 2.803 2.834 362,698 +0.03(+1.12%)
Sep 13, 2018 2.821 2.828 2.740 2.803 541,011 -0.03(-0.89%)
Sep 12, 2018 2.884 2.897 2.821 2.828 739,564 -0.04(-1.53%)
Sep 11, 2018 2.853 2.890 2.853 2.872 490,164 +0.01(+0.44%)
Sep 10, 2018 2.865 2.893 2.856 2.859 545,285 +0.01(+0.22%)
Sep 07, 2018 2.790 2.859 2.781 2.853 501,940 +0.06(+2.02%)
Sep 06, 2018 2.821 2.840 2.784 2.796 579,309 -0.04(-1.33%)
Sep 05, 2018 2.878 2.878 2.821 2.834 342,298 -0.04(-1.53%)
Sep 04, 2018 2.934 2.934 2.818 2.878 751,126 -0.06(-1.92%)
Aug 31, 2018 2.934 2.934 2.934 0 +0.01(+0.43%)
Aug 30, 2018 2.915 2.940 2.890 2.922 1,157,225 +0.00(+0.00%)
Aug 29, 2018 2.953 3.016 2.897 2.922 3,470,576 +0.01(+0.21%)
Aug 28, 2018 2.878 2.966 2.878 2.915 1,860,443 +0.04(+1.31%)
Aug 27, 2018 2.859 2.906 2.840 2.878 1,241,030 +0.04(+1.32%)
Aug 24, 2018 2.853 2.859 2.809 2.840 700,834 +0.02(+0.67%)
Aug 23, 2018 2.821 2.878 2.784 2.821 1,811,045 +0.00(+0.00%)
Aug 22, 2018 2.746 2.821 2.740 2.821 1,566,310 +0.09(+3.43%)
Aug 21, 2018 2.665 2.784 2.665 2.728 2,158,917 +0.09(+3.31%)
Aug 20, 2018 2.615 2.665 2.578 2.640 2,611,255 +0.04(+1.44%)
Aug 17, 2018 2.572 2.734 2.559 2.603 4,605,310 +0.02(+0.97%)
Aug 16, 2018 2.653 2.678 2.572 2.578 2,610,467 -0.04(-1.67%)
Aug 15, 2018 2.615 2.690 2.578 2.622 1,421,913 -0.03(-1.18%)
Aug 14, 2018 2.672 2.684 2.615 2.653 1,225,735 -0.04(-1.39%)
Aug 13, 2018 2.678 2.712 2.647 2.690 807,566 -0.01(-0.46%)
Aug 10, 2018 2.715 2.759 2.684 2.703 652,843 -0.02(-0.92%)
Aug 09, 2018 2.815 2.828 2.715 2.728 671,477 -0.07(-2.46%)
Aug 08, 2018 2.715 2.871 2.715 2.796 2,086,069 +0.02(+0.67%)
Aug 07, 2018 2.784 2.821 2.734 2.778 1,619,460 +0.04(+1.37%)
Aug 06, 2018 2.796 2.834 2.703 2.740 937,806 -0.06(-2.01%)
Aug 03, 2018 2.715 2.803 2.712 2.796 1,442,663 +0.07(+2.52%)
Aug 02, 2018 2.653 2.790 2.628 2.728 948,515 +0.07(+2.82%)
Aug 01, 2018 2.640 2.672 2.628 2.653 1,368,959 +0.00(+0.00%)
Jul 31, 2018 2.709 2.734 2.653 2.653 1,306,521 -0.04(-1.62%)
Jul 30, 2018 2.740 2.740 2.687 2.697 557,454 -0.04(-1.59%)
Jul 27, 2018 2.697 2.759 2.697 2.740 1,040,063 -0.01(-0.23%)
Jul 26, 2018 2.653 2.753 2.653 2.746 663,442 +0.08(+3.04%)
Jul 25, 2018 2.665 2.697 2.647 2.665 1,296,885 -0.01(-0.23%)
Jul 24, 2018 2.690 2.728 2.647 2.672 1,064,774 -0.09(-3.39%)
Jul 23, 2018 2.828 2.859 2.759 2.765 587,054 -0.05(-1.77%)
Jul 20, 2018 2.890 2.890 2.796 2.815 636,263 -0.07(-2.59%)
Jul 19, 2018 2.896 2.959 2.884 2.890 475,763 +0.01(+0.22%)
Jul 18, 2018 2.803 2.915 2.790 2.884 908,476 +0.08(+2.90%)
Jul 17, 2018 2.853 2.871 2.796 2.803 916,701 -0.05(-1.75%)
Jul 16, 2018 2.884 2.884 2.778 2.853 1,018,501 -0.06(-1.93%)
Jul 13, 2018 2.965 2.965 2.902 2.909 427,630 -0.04(-1.27%)
Jul 12, 2018 2.996 2.996 2.893 2.946 762,288 -0.04(-1.26%)
Jul 11, 2018 3.034 3.034 2.984 2.984 923,418 -0.07(-2.25%)
Jul 10, 2018 2.952 3.059 2.952 3.052 1,735,280 +0.10(+3.38%)
Jul 09, 2018 3.027 3.027 2.912 2.952 914,850 -0.05(-1.66%)
Jul 06, 2018 3.015 3.027 2.952 3.002 975,147 +0.00(+0.00%)
Jul 05, 2018 3.015 3.059 2.977 3.002 1,191,227 +0.01(+0.21%)
Jul 03, 2018 2.996 2.996 2.996 0 +0.06(+2.13%)
Jul 02, 2018 2.909 2.946 2.874 2.934 1,211,222 +0.01(+0.21%)
Jun 29, 2018 2.946 2.902 2.927 862,770 +0.00(+0.00%)
Jun 28, 2018 2.959 2.959 2.902 2.927 1,195,163 -0.02(-0.64%)
Jun 27, 2018 2.946 3.027 2.927 2.946 1,143,105 +0.00(+0.00%)
Jun 26, 2018 2.859 2.959 2.828 2.946 2,135,825 +0.07(+2.61%)
Jun 25, 2018 3.052 3.055 2.809 2.871 3,097,867 -0.18(-5.93%)
Jun 22, 2018 2.952 3.112 2.946 3.052 3,148,520 +0.11(+3.82%)
Jun 21, 2018 2.946 3.002 2.927 2.940 2,615,468 -0.01(-0.21%)
Jun 20, 2018 2.840 2.959 2.834 2.946 3,569,121 +0.11(+3.96%)
Jun 19, 2018 2.740 2.862 2.734 2.834 2,403,008 +0.09(+3.18%)
Jun 18, 2018 2.684 2.771 2.653 2.746 5,291,084 +0.20(+7.84%)
Jun 15, 2018 2.653 2.519 2.547 2,036,357 -0.11(-4.00%)
Jun 14, 2018 2.609 2.653 2.590 2.653 852,948 +0.05(+1.92%)
Jun 13, 2018 2.597 2.615 2.559 2.603 784,240 +0.01(+0.48%)
Jun 12, 2018 2.659 2.665 2.553 2.590 822,406 -0.08(-3.04%)
Jun 11, 2018 2.672 2.697 2.647 2.672 1,152,621 -0.01(-0.47%)
Jun 08, 2018 2.678 2.712 2.647 2.684 1,267,469 +0.01(+0.23%)
Jun 07, 2018 2.672 2.718 2.647 2.678 1,065,136 +0.01(+0.47%)
Jun 06, 2018 2.647 2.665 1,229,423 +0.01(+0.23%)
Jun 05, 2018 2.634 2.659 2.615 2.659 1,825,713 +0.01(+0.47%)
Jun 04, 2018 2.628 2.721 2.615 2.647 2,767,492 +0.04(+1.68%)
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.