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

Magic Software Enterprises (NQ: MGIC )

10.63 -0.07 (-0.65%)
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 (%)
May 29, 2015 5.032 5.040 4.978 5.025 12,166 -0.02(-0.31%)
May 28, 2015 5.063 5.079 5.006 5.040 19,962 -0.03(-0.61%)
May 27, 2015 5.079 5.102 4.986 5.071 37,021 -0.01(-0.15%)
May 26, 2015 5.032 5.079 4.885 5.079 74,015 +0.02(+0.31%)
May 22, 2015 5.056 5.063 5.063 5.063 48,232 +0.01(+0.23%)
May 21, 2015 5.056 5.079 5.048 5.052 21,708 +0.00(+0.08%)
May 20, 2015 5.056 5.079 4.947 5.048 52,876 -0.01(-0.15%)
May 19, 2015 5.048 5.079 5.040 5.056 22,234 -0.04(-0.76%)
May 18, 2015 5.079 5.102 5.040 5.094 18,971 +0.05(+1.08%)
May 15, 2015 5.040 5.071 5.040 5.040 13,194 -0.02(-0.46%)
May 14, 2015 5.048 5.079 5.040 5.063 4,440 +0.02(+0.46%)
May 13, 2015 5.001 5.056 5.001 5.040 26,066 +0.02(+0.31%)
May 12, 2015 5.118 5.118 5.025 5.025 35,218 -0.11(-2.11%)
May 11, 2015 5.087 5.218 4.963 5.133 114,200 -0.12(-2.36%)
May 08, 2015 5.148 5.265 5.148 5.257 14,634 +0.12(+2.42%)
May 07, 2015 5.094 5.133 5.063 5.133 9,338 -0.02(-0.45%)
May 06, 2015 5.211 5.211 5.156 5.156 26,913 -0.04(-0.75%)
May 05, 2015 5.180 5.218 5.149 5.195 26,355 +0.05(+1.06%)
May 04, 2015 5.102 5.149 5.102 5.141 27,504 +0.05(+1.07%)
May 01, 2015 4.978 5.087 4.978 5.087 47,547 +0.11(+2.18%)
Apr 30, 2015 4.940 5.009 4.846 4.978 23,857 -0.02(-0.31%)
Apr 29, 2015 4.986 5.040 4.970 4.994 23,084 -0.02(-0.46%)
Apr 28, 2015 5.087 5.087 4.994 5.017 20,808 -0.01(-0.15%)
Apr 27, 2015 5.036 5.040 4.994 5.025 16,253 +0.04(+0.78%)
Apr 24, 2015 5.017 5.017 4.916 4.986 25,804 -0.03(-0.62%)
Apr 23, 2015 5.001 5.017 4.986 5.017 15,778 -0.00(-0.00%)
Apr 22, 2015 5.079 5.079 4.978 5.017 11,827 -0.02(-0.31%)
Apr 21, 2015 5.009 5.032 4.978 5.032 7,053 +0.05(+0.93%)
Apr 20, 2015 5.025 5.025 4.924 4.986 34,083 -0.03(-0.62%)
Apr 17, 2015 4.986 5.032 4.970 5.017 19,103 +0.02(+0.47%)
Apr 16, 2015 5.118 5.118 4.994 4.994 12,535 -0.10(-1.98%)
Apr 15, 2015 5.125 5.149 5.094 5.094 22,041 -0.02(-0.45%)
Apr 14, 2015 5.125 5.156 5.079 5.118 31,070 +0.02(+0.30%)
Apr 13, 2015 5.110 5.250 5.056 5.102 322,815 -0.03(-0.60%)
Apr 10, 2015 5.203 5.226 5.133 5.133 5,971 -0.10(-1.93%)
Apr 09, 2015 5.156 5.269 5.156 5.234 10,291 +0.04(+0.75%)
Apr 08, 2015 5.234 5.234 5.156 5.195 7,733 -0.02(-0.31%)
Apr 07, 2015 5.164 5.234 5.149 5.212 6,552 +0.01(+0.16%)
Apr 06, 2015 5.079 5.226 5.079 5.203 49,640 +0.16(+3.23%)
Apr 02, 2015 4.963 5.040 5.040 5.040 32,885 +0.02(+0.47%)
Apr 01, 2015 5.071 5.079 4.986 5.017 26,055 -0.02(-0.46%)
Mar 31, 2015 4.970 5.040 4.970 5.040 51,147 +0.03(+0.62%)
Mar 30, 2015 5.025 5.025 5.001 5.009 14,400 -0.05(-0.92%)
Mar 27, 2015 5.063 5.063 5.024 5.056 9,573 +0.02(+0.46%)
Mar 26, 2015 5.001 5.063 4.963 5.032 10,037 -0.02(-0.31%)
Mar 25, 2015 4.978 5.048 4.978 5.048 56,850 +0.03(+0.62%)
Mar 24, 2015 4.970 5.032 4.955 5.017 13,601 +0.00(+0.00%)
Mar 23, 2015 4.963 5.040 4.963 5.017 16,356 +0.05(+1.09%)
Mar 20, 2015 5.001 5.009 4.908 4.963 25,376 +0.03(+0.63%)
Mar 19, 2015 4.955 5.001 4.932 4.932 10,056 -0.03(-0.62%)
Mar 18, 2015 4.955 5.017 4.955 4.963 16,776 -0.01(-0.16%)
Mar 17, 2015 4.986 4.986 4.955 4.970 20,195 -0.04(-0.77%)
Mar 16, 2015 4.939 5.079 4.939 5.009 45,890 +0.07(+1.41%)
Mar 13, 2015 4.955 4.998 4.893 4.939 16,332 -0.03(-0.62%)
Mar 12, 2015 5.087 5.102 4.955 4.970 27,974 -0.06(-1.23%)
Mar 11, 2015 5.156 5.195 5.001 5.032 34,909 -0.10(-1.96%)
Mar 10, 2015 5.180 5.187 5.110 5.133 11,014 -0.10(-1.85%)
Mar 09, 2015 5.412 5.428 5.187 5.230 81,817 -0.14(-2.53%)
Mar 06, 2015 5.312 5.428 5.312 5.366 15,719 +0.00(+0.00%)
Mar 05, 2015 5.412 5.412 5.304 5.366 31,558 -0.05(-1.00%)
Mar 04, 2015 5.467 5.459 5.389 5.420 22,782 -0.04(-0.71%)
Mar 03, 2015 5.428 5.459 5.420 5.459 56,285 +0.06(+1.15%)
Mar 02, 2015 5.327 5.405 5.327 5.397 26,645 +0.17(+3.26%)
Feb 27, 2015 5.288 5.288 5.180 5.226 13,645 -0.09(-1.61%)
Feb 26, 2015 5.358 5.389 5.312 5.312 17,633 -0.05(-0.87%)
Feb 25, 2015 5.366 5.405 5.273 5.358 55,551 +0.12(+2.22%)
Feb 24, 2015 5.226 5.257 5.187 5.242 14,490 -0.03(-0.66%)
Feb 23, 2015 5.288 5.296 5.110 5.277 29,468 -0.05(-0.95%)
Feb 20, 2015 5.335 5.374 5.265 5.327 12,488 -0.01(-0.15%)
Feb 19, 2015 5.358 5.379 5.250 5.335 81,701 +0.09(+1.64%)
Feb 18, 2015 5.356 5.356 5.203 5.249 47,391 -0.02(-0.29%)
Feb 17, 2015 5.057 5.264 5.034 5.264 76,187 +0.36(+7.34%)
Feb 13, 2015 4.858 4.904 4.904 4.904 22,055 +0.02(+0.47%)
Feb 12, 2015 4.950 4.950 4.820 4.881 35,813 -0.02(-0.47%)
Feb 11, 2015 4.912 4.935 4.904 4.904 24,145 -0.05(-0.93%)
Feb 10, 2015 4.981 4.988 4.912 4.950 23,483 +0.02(+0.31%)
Feb 09, 2015 5.011 5.065 4.935 4.935 45,464 -0.07(-1.38%)
Feb 06, 2015 5.134 5.134 4.988 5.004 26,645 -0.04(-0.76%)
Feb 05, 2015 5.072 5.149 5.004 5.042 89,372 -0.03(-0.60%)
Feb 04, 2015 4.981 5.164 4.950 5.072 158,538 +0.29(+6.09%)
Feb 03, 2015 4.896 4.896 4.781 4.781 111,624 +0.11(+2.46%)
Feb 02, 2015 4.345 4.789 4.322 4.666 187,308 +0.51(+12.36%)
Jan 30, 2015 4.253 4.260 4.092 4.153 113,416 -0.18(-4.07%)
Jan 29, 2015 4.406 4.406 4.260 4.329 114,106 -0.08(-1.74%)
Jan 28, 2015 4.505 4.536 4.368 4.406 92,400 -0.09(-2.04%)
Jan 27, 2015 4.490 4.513 4.383 4.498 59,619 +0.02(+0.34%)
Jan 26, 2015 4.437 4.501 4.411 4.482 19,869 +0.03(+0.69%)
Jan 23, 2015 4.391 4.498 4.368 4.452 100,639 +0.03(+0.69%)
Jan 22, 2015 4.490 4.628 4.406 4.421 102,601 -0.14(-3.03%)
Jan 21, 2015 4.414 4.590 4.398 4.559 153,803 +0.15(+3.30%)
Jan 20, 2015 4.551 4.574 4.368 4.414 229,175 -0.15(-3.36%)
Jan 16, 2015 4.521 4.780 4.467 4.567 72,992 +0.07(+1.53%)
Jan 15, 2015 4.567 4.567 4.463 4.498 31,466 -0.02(-0.51%)
Jan 14, 2015 4.597 4.651 4.513 4.521 168,900 -0.06(-1.34%)
Jan 13, 2015 4.636 4.651 4.582 4.582 47,847 -0.04(-0.91%)
Jan 12, 2015 4.651 4.712 4.605 4.624 67,361 -0.02(-0.41%)
Jan 09, 2015 4.651 4.712 4.643 4.643 23,312 -0.03(-0.66%)
Jan 08, 2015 4.636 4.697 4.636 4.674 28,513 +0.05(+1.16%)
Jan 07, 2015 4.597 4.632 4.521 4.620 16,306 +0.03(+0.67%)
Jan 06, 2015 4.544 4.628 4.429 4.590 371,068 +0.04(+0.84%)
Jan 05, 2015 4.567 4.597 4.506 4.551 97,406 -0.03(-0.67%)
Jan 02, 2015 4.559 4.593 4.536 4.582 37,172 +0.02(+0.50%)
Dec 31, 2014 4.590 4.559 4.559 4.559 64,992 +0.01(+0.17%)
Dec 30, 2014 4.605 4.659 4.505 4.551 86,055 -0.08(-1.82%)
Dec 29, 2014 4.774 4.827 4.620 4.636 101,157 -0.25(-5.17%)
Dec 26, 2014 4.912 4.924 4.850 4.889 38,579 -0.05(-1.09%)
Dec 24, 2014 4.896 4.942 4.942 4.942 8,744 -0.01(-0.15%)
Dec 23, 2014 4.835 4.988 4.835 4.950 120,312 +0.05(+0.94%)
Dec 22, 2014 4.904 4.935 4.858 4.904 37,680 -0.05(-0.93%)
Dec 19, 2014 4.981 5.065 4.950 4.950 8,501 -0.06(-1.22%)
Dec 18, 2014 4.996 5.053 4.996 5.011 27,116 +0.02(+0.46%)
Dec 17, 2014 4.927 4.992 4.873 4.988 48,843 +0.06(+1.24%)
Dec 16, 2014 4.927 4.965 4.919 4.927 37,021 -0.04(-0.77%)
Dec 15, 2014 4.958 5.095 4.950 4.965 97,209 -0.02(-0.31%)
Dec 12, 2014 4.958 5.053 4.950 4.981 25,071 +0.01(+0.15%)
Dec 11, 2014 4.981 5.019 4.950 4.973 187,254 +0.02(+0.46%)
Dec 10, 2014 4.981 4.988 4.942 4.950 137,801 -0.03(-0.54%)
Dec 09, 2014 4.981 5.034 4.950 4.977 322,532 +0.03(+0.70%)
Dec 08, 2014 4.996 5.027 4.919 4.942 66,716 -0.08(-1.68%)
Dec 05, 2014 4.996 5.141 4.850 5.027 77,971 -0.07(-1.35%)
Dec 04, 2014 5.195 5.195 5.042 5.095 41,325 -0.05(-1.04%)
Dec 03, 2014 5.179 5.233 5.141 5.149 51,496 +0.00(+0.00%)
Dec 02, 2014 5.233 5.264 5.141 5.149 53,638 -0.15(-2.75%)
Dec 01, 2014 5.471 5.471 5.295 5.295 81,658 -0.19(-3.49%)
Nov 28, 2014 5.410 5.486 5.341 5.486 223,695 +0.05(+0.99%)
Nov 26, 2014 5.440 5.433 5.433 5.433 44,372 -0.03(-0.56%)
Nov 25, 2014 5.448 5.525 5.448 5.463 104,982 -0.05(-0.97%)
Nov 24, 2014 5.394 5.517 5.387 5.517 31,714 +0.04(+0.70%)
Nov 21, 2014 5.479 5.525 5.371 5.479 38,737 +0.03(+0.56%)
Nov 20, 2014 5.364 5.448 5.364 5.448 50,176 +0.07(+1.28%)
Nov 19, 2014 5.440 5.448 5.379 5.379 36,824 +0.02(+0.29%)
Nov 18, 2014 5.410 5.513 5.364 5.364 53,659 -0.05(-0.99%)
Nov 17, 2014 5.379 5.471 5.364 5.417 68,858 +0.02(+0.43%)
Nov 14, 2014 5.325 5.402 5.249 5.394 45,288 +0.07(+1.29%)
Nov 13, 2014 5.287 5.364 5.256 5.325 48,499 +0.02(+0.29%)
Nov 12, 2014 5.226 5.318 5.111 5.310 117,985 +0.03(+0.58%)
Nov 11, 2014 5.233 5.279 5.233 5.279 12,185 +0.00(+0.00%)
Nov 10, 2014 5.210 5.310 5.191 5.279 110,530 -0.12(-2.27%)
Nov 07, 2014 5.379 5.479 5.371 5.402 42,989 -0.02(-0.28%)
Nov 06, 2014 5.264 5.433 5.264 5.417 27,530 +0.08(+1.43%)
Nov 05, 2014 5.341 5.417 5.333 5.341 60,432 -0.02(-0.43%)
Nov 04, 2014 5.310 5.364 5.256 5.364 38,592 +0.05(+0.86%)
Nov 03, 2014 5.364 5.364 5.264 5.318 26,345 -0.04(-0.72%)
Oct 31, 2014 5.287 5.379 5.241 5.356 46,887 +0.12(+2.34%)
Oct 30, 2014 5.195 5.233 5.172 5.233 43,128 -0.03(-0.58%)
Oct 29, 2014 5.249 5.249 5.203 5.264 13,102 +0.02(+0.29%)
Oct 28, 2014 5.226 5.287 5.191 5.249 46,399 +0.04(+0.74%)
Oct 27, 2014 5.210 5.187 5.172 5.210 18,158 +0.02(+0.44%)
Oct 24, 2014 5.218 5.218 4.835 5.187 15,501 -0.02(-0.44%)
Oct 23, 2014 5.149 5.241 5.141 5.210 78,009 +0.09(+1.80%)
Oct 22, 2014 5.096 5.149 5.080 5.118 30,547 -0.03(-0.60%)
Oct 21, 2014 5.141 5.149 5.065 5.149 131,115 +0.00(+0.00%)
Oct 20, 2014 5.034 5.157 4.981 5.149 40,668 +0.05(+0.90%)
Oct 17, 2014 5.134 5.157 5.042 5.103 15,985 -0.01(-0.15%)
Oct 16, 2014 5.034 5.175 5.034 5.111 28,607 +0.03(+0.60%)
Oct 15, 2014 4.950 5.088 4.827 5.080 77,518 +0.11(+2.31%)
Oct 14, 2014 4.950 5.042 4.873 4.965 94,550 +0.02(+0.47%)
Oct 13, 2014 5.103 5.103 4.927 4.942 59,551 -0.18(-3.44%)
Oct 10, 2014 5.095 5.157 5.072 5.118 32,594 -0.02(-0.30%)
Oct 09, 2014 5.157 5.180 5.111 5.134 18,614 -0.07(-1.33%)
Oct 08, 2014 5.263 5.263 5.187 5.203 19,932 -0.05(-0.88%)
Oct 07, 2014 5.272 5.286 5.226 5.249 30,524 -0.09(-1.72%)
Oct 06, 2014 5.341 5.402 5.295 5.341 75,536 +0.05(+1.01%)
Oct 03, 2014 5.302 5.318 5.272 5.287 17,662 +0.06(+1.17%)
Oct 02, 2014 5.333 5.333 5.195 5.226 44,444 -0.03(-0.58%)
Oct 01, 2014 5.371 5.371 5.195 5.256 52,045 -0.05(-1.01%)
Sep 30, 2014 5.264 5.318 5.210 5.310 48,219 +0.10(+1.91%)
Sep 29, 2014 5.141 5.295 5.126 5.210 46,113 +0.09(+1.80%)
Sep 26, 2014 5.111 5.195 5.004 5.118 51,744 +0.02(+0.30%)
Sep 25, 2014 5.172 5.172 5.034 5.103 43,130 -0.11(-2.20%)
Sep 24, 2014 5.134 5.219 5.134 5.218 20,711 +0.07(+1.34%)
Sep 23, 2014 5.203 5.226 5.126 5.149 42,063 -0.06(-1.18%)
Sep 22, 2014 5.356 5.356 5.195 5.210 63,510 -0.14(-2.58%)
Sep 19, 2014 5.287 5.364 5.226 5.348 39,675 +0.06(+1.16%)
Sep 18, 2014 5.364 5.387 5.287 5.287 49,806 -0.10(-1.85%)
Sep 17, 2014 5.463 5.479 5.356 5.387 92,798 -0.08(-1.40%)
Sep 16, 2014 5.540 5.555 5.425 5.463 83,471 -0.12(-2.19%)
Sep 15, 2014 5.678 5.678 5.502 5.586 58,018 +0.02(+0.28%)
Sep 12, 2014 5.670 5.670 5.540 5.571 61,305 -0.10(-1.76%)
Sep 11, 2014 5.724 5.762 5.670 5.670 16,524 -0.05(-0.80%)
Sep 10, 2014 5.777 5.816 5.693 5.716 27,379 -0.07(-1.19%)
Sep 09, 2014 5.900 5.900 5.685 5.785 48,454 -0.15(-2.45%)
Sep 08, 2014 5.892 5.961 5.892 5.931 63,050 +0.08(+1.44%)
Sep 05, 2014 5.862 5.892 5.823 5.846 26,680 -0.01(-0.13%)
Sep 04, 2014 5.862 5.892 5.793 5.854 66,471 +0.02(+0.26%)
Sep 03, 2014 5.816 5.823 5.808 5.839 73,216 +0.09(+1.60%)
Sep 02, 2014 5.655 5.800 5.609 5.747 81,046 +0.23(+4.17%)
Aug 29, 2014 5.364 5.517 5.517 5.517 50,506 -0.01(-0.14%)
Aug 28, 2014 5.555 5.574 5.486 5.525 61,151 -0.05(-0.96%)
Aug 27, 2014 5.548 5.663 5.548 5.578 180,378 +0.09(+1.68%)
Aug 26, 2014 5.417 5.517 5.417 5.486 89,633 +0.12(+2.29%)
Aug 25, 2014 5.440 5.440 5.356 5.364 54,571 -0.05(-0.85%)
Aug 22, 2014 5.410 5.433 5.371 5.410 54,476 +0.01(+0.14%)
Aug 21, 2014 5.387 5.410 5.371 5.402 50,146 +0.02(+0.28%)
Aug 20, 2014 5.402 5.410 5.364 5.387 33,057 -0.02(-0.28%)
Aug 19, 2014 5.394 5.433 5.371 5.402 49,138 +0.02(+0.28%)
Aug 18, 2014 5.371 5.471 5.371 5.387 48,373 +0.02(+0.29%)
Aug 15, 2014 5.371 5.425 5.325 5.371 59,995 +0.11(+2.11%)
Aug 14, 2014 5.298 5.343 5.253 5.260 27,944 -0.04(-0.71%)
Aug 13, 2014 5.404 5.404 5.260 5.298 44,432 -0.09(-1.68%)
Aug 12, 2014 5.351 5.404 5.290 5.389 55,717 +0.02(+0.28%)
Aug 11, 2014 5.238 5.426 5.215 5.374 184,337 +0.32(+6.28%)
Aug 08, 2014 5.049 5.102 4.829 5.056 100,003 +0.01(+0.15%)
Aug 07, 2014 5.139 5.154 5.049 5.049 45,046 -0.07(-1.33%)
Aug 06, 2014 5.102 5.132 5.064 5.117 62,858 +0.02(+0.37%)
Aug 05, 2014 5.102 5.102 5.041 5.098 58,633 -0.03(-0.52%)
Aug 04, 2014 5.162 5.200 5.094 5.124 66,424 -0.06(-1.17%)
Aug 01, 2014 5.230 5.230 5.109 5.185 68,383 -0.04(-0.72%)
Jul 31, 2014 5.495 5.495 5.177 5.222 218,469 -0.30(-5.47%)
Jul 30, 2014 5.495 5.547 5.487 5.525 43,707 +0.04(+0.69%)
Jul 29, 2014 5.555 5.578 5.487 5.487 91,264 -0.07(-1.22%)
Jul 28, 2014 5.555 5.578 5.530 5.555 93,636 +0.00(+0.00%)
Jul 25, 2014 5.608 5.638 5.555 5.555 54,427 -0.06(-1.08%)
Jul 24, 2014 5.676 5.691 5.548 5.615 135,617 -0.03(-0.54%)
Jul 23, 2014 5.721 5.721 5.642 5.646 70,922 -0.11(-1.84%)
Jul 22, 2014 5.555 5.767 5.555 5.751 152,969 +0.15(+2.70%)
Jul 21, 2014 5.525 5.615 5.495 5.600 93,839 +0.06(+1.09%)
Jul 18, 2014 5.487 5.540 5.464 5.540 34,307 +0.06(+1.10%)
Jul 17, 2014 5.487 5.498 5.449 5.479 72,642 -0.02(-0.41%)
Jul 16, 2014 5.487 5.517 5.472 5.502 53,331 -0.02(-0.41%)
Jul 15, 2014 5.517 5.555 5.495 5.525 67,630 +0.04(+0.69%)
Jul 14, 2014 5.540 5.540 5.464 5.487 95,163 +0.00(+0.00%)
Jul 11, 2014 5.442 5.510 5.438 5.487 51,511 +0.04(+0.69%)
Jul 10, 2014 5.472 5.479 5.404 5.449 61,807 -0.02(-0.41%)
Jul 09, 2014 5.532 5.555 5.468 5.472 35,266 -0.00(-0.07%)
Jul 08, 2014 5.563 5.668 5.472 5.476 202,849 -0.19(-3.27%)
Jul 07, 2014 5.668 5.699 5.649 5.661 122,165 -0.05(-0.93%)
Jul 03, 2014 5.668 5.714 5.714 5.714 73,963 +0.03(+0.53%)
Jul 02, 2014 5.676 5.706 5.668 5.683 133,881 -0.02(-0.27%)
Jul 01, 2014 5.638 5.721 5.615 5.699 102,942 +0.04(+0.67%)
Jun 30, 2014 5.608 5.668 5.580 5.661 104,189 +0.02(+0.40%)
Jun 27, 2014 5.495 5.661 5.495 5.638 112,178 +0.09(+1.63%)
Jun 26, 2014 5.502 5.570 5.472 5.547 86,735 +0.04(+0.69%)
Jun 25, 2014 5.442 5.540 5.426 5.510 79,693 +0.06(+1.11%)
Jun 24, 2014 5.396 5.555 5.343 5.449 145,161 +0.03(+0.56%)
Jun 23, 2014 5.585 5.615 5.404 5.419 153,489 -0.15(-2.71%)
Jun 20, 2014 5.570 5.718 5.555 5.570 177,625 +0.00(+0.00%)
Jun 19, 2014 5.706 5.742 5.464 5.570 304,694 -0.17(-2.90%)
Jun 18, 2014 5.812 5.820 5.699 5.736 340,942 -0.08(-1.43%)
Jun 17, 2014 5.804 5.842 5.789 5.820 424,749 -0.02(-0.26%)
Jun 16, 2014 5.789 5.903 5.767 5.835 244,486 +0.00(+0.00%)
Jun 13, 2014 5.918 5.918 5.782 5.835 153,261 -0.01(-0.13%)
Jun 12, 2014 5.835 5.872 5.797 5.842 91,010 -0.02(-0.26%)
Jun 11, 2014 5.865 5.903 5.835 5.857 68,699 -0.03(-0.51%)
Jun 10, 2014 5.895 5.910 5.865 5.888 77,002 -0.01(-0.13%)
Jun 06, 2014 5.865 5.918 5.858 5.895 109,693 +0.06(+1.04%)
Jun 05, 2014 5.782 5.888 5.782 5.835 290,171 +0.01(+0.13%)
Jun 04, 2014 5.940 5.963 5.812 5.827 374,745 -0.09(-1.53%)
Jun 03, 2014 5.971 6.008 5.880 5.918 483,760 -0.12(-2.00%)
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.