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 )

2.290 +0.030 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
May 02, 2016 7.110 7.150 7.000 7.100 234,126 -0.01(-0.14%)
Apr 29, 2016 7.370 7.400 7.050 7.110 278,275 -0.28(-3.79%)
Apr 28, 2016 7.310 7.450 7.000 7.390 354,018 -0.01(-0.14%)
Apr 27, 2016 7.590 7.990 7.175 7.400 456,683 -0.76(-9.31%)
Apr 26, 2016 7.970 8.180 7.880 8.160 159,303 +0.19(+2.38%)
Apr 25, 2016 8.070 8.160 7.940 7.970 170,713 -0.15(-1.85%)
Apr 22, 2016 7.950 8.120 7.840 8.120 193,114 +0.16(+2.01%)
Apr 21, 2016 8.160 8.220 7.920 7.960 168,747 -0.24(-2.93%)
Apr 20, 2016 8.060 8.240 8.040 8.200 124,010 +0.15(+1.86%)
Apr 19, 2016 8.050 8.130 7.950 8.050 124,521 +0.00(+0.00%)
Apr 18, 2016 7.880 8.100 7.850 8.050 132,470 +0.16(+2.03%)
Apr 15, 2016 7.870 7.970 7.820 7.890 77,797 -0.01(-0.13%)
Apr 14, 2016 7.950 7.960 7.780 7.900 102,756 -0.03(-0.38%)
Apr 13, 2016 7.790 8.000 7.770 7.930 149,323 +0.20(+2.59%)
Apr 12, 2016 7.790 7.830 7.665 7.730 155,994 -0.04(-0.51%)
Apr 11, 2016 7.700 7.830 7.665 7.770 232,234 +0.13(+1.70%)
Apr 08, 2016 7.850 7.870 7.570 7.640 216,437 -0.14(-1.80%)
Apr 07, 2016 7.830 7.950 7.750 7.780 346,600 -0.13(-1.64%)
Apr 06, 2016 7.910 8.010 7.850 7.910 219,341 -0.01(-0.13%)
Apr 05, 2016 8.120 8.205 7.910 7.920 206,250 -0.22(-2.70%)
Apr 04, 2016 8.170 8.310 8.140 8.140 186,190 -0.01(-0.12%)
Apr 01, 2016 8.020 8.190 7.950 8.150 174,121 +0.08(+0.99%)
Mar 31, 2016 7.990 8.170 7.700 8.070 1,231,159 +0.05(+0.62%)
Mar 30, 2016 8.010 8.060 7.920 8.020 223,453 +0.01(+0.12%)
Mar 29, 2016 7.600 8.030 7.600 8.010 234,351 +0.38(+4.98%)
Mar 28, 2016 7.760 7.840 7.590 7.630 206,340 -0.13(-1.68%)
Mar 24, 2016 7.600 7.760 7.760 7.760 138,000 +0.11(+1.44%)
Mar 23, 2016 7.990 7.990 7.630 7.650 140,409 -0.34(-4.26%)
Mar 22, 2016 8.060 8.130 7.985 7.990 88,299 -0.13(-1.60%)
Mar 21, 2016 7.940 8.180 7.940 8.120 151,832 +0.15(+1.88%)
Mar 18, 2016 8.060 8.175 7.960 7.970 491,818 -0.05(-0.62%)
Mar 17, 2016 7.830 8.050 7.780 8.020 117,287 +0.16(+2.04%)
Mar 16, 2016 7.810 7.920 7.780 7.860 149,150 +0.01(+0.13%)
Mar 15, 2016 7.870 7.950 7.810 7.850 193,535 -0.09(-1.13%)
Mar 14, 2016 7.770 7.980 7.705 7.940 214,939 +0.14(+1.79%)
Mar 11, 2016 7.730 7.890 7.700 7.800 175,619 +0.12(+1.56%)
Mar 10, 2016 8.010 8.090 7.640 7.680 235,162 -0.33(-4.12%)
Mar 09, 2016 8.050 8.130 7.980 8.010 168,885 -0.04(-0.50%)
Mar 08, 2016 8.110 8.180 8.050 8.050 150,479 -0.14(-1.71%)
Mar 07, 2016 8.120 8.270 8.110 8.190 192,827 -0.01(-0.12%)
Mar 04, 2016 8.090 8.240 8.050 8.200 237,610 +0.11(+1.36%)
Mar 03, 2016 7.920 8.140 7.880 8.090 205,923 +0.15(+1.89%)
Mar 02, 2016 7.800 8.000 7.800 7.940 314,194 +0.10(+1.28%)
Mar 01, 2016 7.810 7.940 7.760 7.840 326,854 +0.06(+0.77%)
Feb 29, 2016 7.710 7.890 7.690 7.780 435,639 +0.06(+0.78%)
Feb 26, 2016 7.670 7.780 7.600 7.720 185,818 +0.07(+0.92%)
Feb 25, 2016 7.620 7.685 7.510 7.650 247,297 +0.03(+0.39%)
Feb 24, 2016 7.500 7.620 7.380 7.620 226,347 +0.05(+0.66%)
Feb 23, 2016 7.480 7.625 7.480 7.570 332,773 +0.09(+1.20%)
Feb 22, 2016 7.700 7.710 7.455 7.480 475,242 -0.23(-2.98%)
Feb 19, 2016 7.560 7.840 7.540 7.710 261,996 +0.15(+1.98%)
Feb 18, 2016 7.580 7.680 7.530 7.560 268,286 +0.03(+0.40%)
Feb 17, 2016 7.460 7.600 7.460 7.530 369,898 +0.02(+0.27%)
Feb 16, 2016 7.460 7.540 7.380 7.510 330,080 +0.13(+1.76%)
Feb 12, 2016 7.510 7.380 7.380 7.380 298,000 -0.06(-0.81%)
Feb 11, 2016 7.050 7.510 7.050 7.440 468,063 +0.16(+2.20%)
Feb 10, 2016 7.570 7.620 7.255 7.280 398,654 -0.21(-2.80%)
Feb 09, 2016 7.500 7.650 7.370 7.490 529,292 -0.29(-3.73%)
Feb 08, 2016 7.990 7.990 7.480 7.780 759,296 -0.30(-3.71%)
Feb 05, 2016 8.430 8.430 8.020 8.080 947,955 -0.41(-4.83%)
Feb 04, 2016 8.290 8.570 8.280 8.490 473,258 -0.03(-0.35%)
Feb 03, 2016 8.690 9.220 8.170 8.520 853,172 -0.46(-5.12%)
Feb 02, 2016 9.270 9.310 8.970 8.980 281,330 -0.39(-4.16%)
Feb 01, 2016 9.260 9.430 9.190 9.370 271,623 +0.06(+0.64%)
Jan 29, 2016 9.120 9.390 9.100 9.310 390,276 +0.14(+1.53%)
Jan 28, 2016 9.260 9.400 9.140 9.170 233,386 -0.02(-0.22%)
Jan 27, 2016 9.500 9.600 9.185 9.190 414,884 -0.36(-3.77%)
Jan 26, 2016 9.140 9.640 9.090 9.550 595,432 +0.41(+4.49%)
Jan 25, 2016 8.810 9.150 8.785 9.140 432,803 +0.27(+3.04%)
Jan 22, 2016 8.910 9.010 8.820 8.870 248,489 +0.11(+1.26%)
Jan 21, 2016 8.820 8.920 8.670 8.760 384,512 -0.04(-0.45%)
Jan 20, 2016 8.660 8.920 8.490 8.800 465,510 -0.03(-0.34%)
Jan 19, 2016 8.930 9.030 8.725 8.830 414,594 -0.02(-0.23%)
Jan 15, 2016 8.790 8.850 8.850 8.850 553,500 -0.25(-2.75%)
Jan 14, 2016 8.620 9.180 8.540 9.100 755,960 +0.50(+5.81%)
Jan 13, 2016 8.870 9.020 8.550 8.600 1,151,634 -0.27(-3.04%)
Jan 12, 2016 8.870 8.950 8.650 8.870 533,078 +0.07(+0.80%)
Jan 11, 2016 8.820 8.900 8.749 8.800 293,368 +0.02(+0.23%)
Jan 08, 2016 8.900 8.920 8.680 8.780 770,739 +0.00(+0.00%)
Jan 07, 2016 8.380 8.840 8.380 8.780 593,559 +0.23(+2.69%)
Jan 06, 2016 8.560 8.980 8.500 8.550 1,217,147 -0.11(-1.27%)
Jan 05, 2016 9.030 9.050 8.660 8.660 452,580 -0.34(-3.78%)
Jan 04, 2016 8.990 9.020 8.780 9.000 538,932 -0.17(-1.85%)
Dec 31, 2015 9.410 9.170 9.170 9.170 303,400 -0.25(-2.65%)
Dec 30, 2015 9.650 9.750 9.410 9.420 228,202 -0.25(-2.59%)
Dec 29, 2015 9.680 9.790 9.620 9.670 225,824 +0.04(+0.42%)
Dec 28, 2015 9.600 9.730 9.540 9.630 282,383 -0.05(-0.52%)
Dec 24, 2015 9.610 9.680 9.680 9.680 116,200 +0.04(+0.41%)
Dec 23, 2015 9.490 9.690 9.450 9.640 677,896 +0.23(+2.44%)
Dec 22, 2015 9.490 9.490 9.360 9.410 491,659 -0.02(-0.21%)
Dec 21, 2015 9.000 9.450 8.980 9.430 623,847 +0.46(+5.13%)
Dec 18, 2015 8.950 9.290 8.940 8.970 1,419,240 +0.06(+0.67%)
Dec 17, 2015 9.070 9.110 8.840 8.910 451,730 -0.13(-1.44%)
Dec 16, 2015 9.130 9.160 8.930 9.040 675,064 -0.03(-0.33%)
Dec 15, 2015 9.130 9.220 9.005 9.070 551,754 +0.02(+0.22%)
Dec 14, 2015 8.880 9.070 8.810 9.050 732,500 +0.14(+1.57%)
Dec 11, 2015 9.090 9.170 8.890 8.910 531,450 -0.34(-3.68%)
Dec 10, 2015 9.280 9.430 9.230 9.250 357,213 +0.00(+0.00%)
Dec 09, 2015 9.640 9.750 9.230 9.250 596,813 -0.52(-5.32%)
Dec 08, 2015 9.760 9.940 9.660 9.770 283,071 -0.09(-0.91%)
Dec 07, 2015 9.900 9.985 9.830 9.860 310,089 -0.10(-1.00%)
Dec 04, 2015 10.00 10.05 9.870 9.960 179,805 -0.03(-0.30%)
Dec 03, 2015 9.910 10.11 9.800 9.990 657,055 +0.10(+1.01%)
Dec 02, 2015 9.820 10.48 9.750 9.890 967,147 +0.30(+3.13%)
Dec 01, 2015 9.380 9.630 9.370 9.590 231,124 +0.27(+2.90%)
Nov 30, 2015 9.270 9.405 9.250 9.320 341,031 +0.04(+0.43%)
Nov 27, 2015 9.130 9.400 9.130 9.280 135,799 -0.04(-0.43%)
Nov 25, 2015 9.250 9.320 9.320 9.320 274,200 +0.07(+0.76%)
Nov 24, 2015 9.250 9.380 9.220 9.250 352,722 -0.03(-0.32%)
Nov 23, 2015 9.240 9.360 9.210 9.280 179,182 -0.01(-0.11%)
Nov 20, 2015 9.270 9.530 9.230 9.290 257,615 +0.02(+0.22%)
Nov 19, 2015 9.000 9.280 8.900 9.270 521,308 +0.29(+3.23%)
Nov 18, 2015 8.900 9.030 8.760 8.980 492,515 +0.18(+2.05%)
Nov 17, 2015 8.740 8.910 8.660 8.800 429,055 +0.08(+0.92%)
Nov 16, 2015 8.710 8.790 8.590 8.720 557,626 +0.03(+0.35%)
Nov 13, 2015 8.880 9.135 8.660 8.690 520,010 -0.71(-7.55%)
Nov 12, 2015 9.510 9.580 9.370 9.400 120,835 -0.20(-2.08%)
Nov 11, 2015 9.750 9.790 9.570 9.600 178,501 -0.11(-1.13%)
Nov 10, 2015 9.640 9.800 9.595 9.710 201,231 +0.08(+0.83%)
Nov 09, 2015 9.900 9.900 9.630 9.630 197,421 -0.30(-3.02%)
Nov 06, 2015 9.930 10.18 9.850 9.930 419,998 -0.06(-0.60%)
Nov 05, 2015 9.980 10.08 9.860 9.990 390,095 +0.01(+0.10%)
Nov 04, 2015 9.840 10.00 9.730 9.980 438,364 +0.18(+1.84%)
Nov 03, 2015 9.280 9.820 9.208 9.800 434,690 +0.47(+5.04%)
Nov 02, 2015 9.040 9.380 8.954 9.330 417,719 +0.28(+3.09%)
Oct 30, 2015 8.980 9.280 8.940 9.050 471,272 +0.06(+0.67%)
Oct 29, 2015 9.050 9.300 8.770 8.990 527,068 -0.01(-0.11%)
Oct 28, 2015 8.000 9.110 7.910 9.000 714,965 +1.09(+13.78%)
Oct 27, 2015 8.040 8.060 7.840 7.910 247,574 -0.12(-1.49%)
Oct 26, 2015 7.900 8.030 7.900 8.030 184,363 +0.06(+0.75%)
Oct 23, 2015 7.970 8.120 7.910 7.970 269,963 +0.08(+1.01%)
Oct 22, 2015 7.670 8.000 7.670 7.890 252,552 +0.23(+3.00%)
Oct 21, 2015 8.060 8.060 7.650 7.660 301,262 -0.40(-4.96%)
Oct 20, 2015 7.880 8.060 7.880 8.060 215,257 +0.20(+2.54%)
Oct 19, 2015 7.800 7.890 7.770 7.860 163,418 +0.00(+0.00%)
Oct 16, 2015 7.940 7.990 7.720 7.860 168,022 -0.05(-0.63%)
Oct 15, 2015 7.780 7.935 7.740 7.910 196,096 +0.17(+2.20%)
Oct 14, 2015 7.810 7.910 7.720 7.740 169,897 -0.08(-1.02%)
Oct 13, 2015 7.890 7.940 7.820 7.820 320,539 -0.09(-1.14%)
Oct 12, 2015 7.940 7.970 7.830 7.910 245,356 -0.06(-0.75%)
Oct 09, 2015 7.920 8.070 7.870 7.970 208,600 +0.07(+0.89%)
Oct 08, 2015 7.770 7.985 7.770 7.900 208,525 +0.11(+1.41%)
Oct 07, 2015 7.510 7.870 7.510 7.790 613,393 +0.30(+4.01%)
Oct 06, 2015 7.690 7.810 7.480 7.490 233,610 -0.22(-2.85%)
Oct 05, 2015 7.440 7.720 7.430 7.710 248,591 +0.33(+4.47%)
Oct 02, 2015 7.440 7.520 7.140 7.380 235,629 -0.13(-1.73%)
Oct 01, 2015 7.310 7.530 7.310 7.510 303,921 +0.20(+2.74%)
Sep 30, 2015 7.280 7.370 7.270 7.310 289,643 +0.06(+0.83%)
Sep 29, 2015 7.280 7.360 7.210 7.250 266,177 -0.03(-0.41%)
Sep 28, 2015 7.370 7.480 7.270 7.280 379,247 -0.12(-1.62%)
Sep 25, 2015 7.380 7.480 7.280 7.400 373,342 +0.06(+0.82%)
Sep 24, 2015 7.130 7.340 7.100 7.340 352,716 +0.18(+2.51%)
Sep 23, 2015 7.190 7.230 7.090 7.160 304,489 +0.02(+0.28%)
Sep 22, 2015 7.290 7.400 7.130 7.140 298,281 -0.21(-2.86%)
Sep 21, 2015 7.310 7.400 7.220 7.350 350,547 +0.15(+2.08%)
Sep 18, 2015 7.400 7.480 7.190 7.200 651,488 -0.28(-3.74%)
Sep 17, 2015 7.550 7.590 7.458 7.480 237,677 -0.04(-0.53%)
Sep 16, 2015 7.480 7.555 7.430 7.520 164,825 +0.07(+0.94%)
Sep 15, 2015 7.370 7.520 7.350 7.450 149,376 +0.08(+1.09%)
Sep 14, 2015 7.400 7.465 7.320 7.370 140,078 -0.02(-0.27%)
Sep 11, 2015 7.350 7.400 7.280 7.390 128,068 -0.03(-0.40%)
Sep 10, 2015 7.450 7.510 7.390 7.420 117,733 -0.05(-0.67%)
Sep 09, 2015 7.470 7.610 7.440 7.470 224,508 +0.07(+0.95%)
Sep 08, 2015 7.590 7.660 7.380 7.400 248,919 -0.13(-1.73%)
Sep 04, 2015 7.460 7.530 7.530 7.530 106,400 -0.07(-0.92%)
Sep 03, 2015 7.520 7.640 7.520 7.600 121,609 +0.14(+1.88%)
Sep 02, 2015 7.500 7.540 7.380 7.460 131,048 +0.04(+0.54%)
Sep 01, 2015 7.680 7.750 7.375 7.420 207,097 -0.38(-4.87%)
Aug 31, 2015 7.820 7.830 7.730 7.800 163,544 -0.02(-0.26%)
Aug 28, 2015 7.560 7.845 7.540 7.820 191,944 +0.27(+3.58%)
Aug 27, 2015 7.730 7.800 7.530 7.550 294,156 -0.14(-1.82%)
Aug 26, 2015 7.580 7.730 7.460 7.690 325,340 +0.23(+3.08%)
Aug 25, 2015 7.850 7.860 7.420 7.460 357,928 -0.21(-2.74%)
Aug 24, 2015 7.820 8.110 7.670 7.670 458,937 -0.46(-5.66%)
Aug 21, 2015 7.940 8.170 7.830 8.130 404,417 +0.04(+0.49%)
Aug 20, 2015 7.970 8.150 7.931 8.090 220,995 +0.00(+0.00%)
Aug 19, 2015 8.060 8.160 7.950 8.090 236,078 -0.03(-0.37%)
Aug 18, 2015 8.270 8.290 8.050 8.120 176,042 -0.21(-2.52%)
Aug 17, 2015 8.250 8.390 8.210 8.330 125,555 +0.08(+0.97%)
Aug 14, 2015 8.220 8.370 8.110 8.250 235,200 -0.02(-0.24%)
Aug 13, 2015 8.340 8.400 8.210 8.270 206,363 -0.11(-1.31%)
Aug 12, 2015 8.370 8.460 8.290 8.380 186,441 -0.07(-0.83%)
Aug 11, 2015 8.350 8.500 8.270 8.450 246,645 +0.05(+0.60%)
Aug 10, 2015 8.220 8.510 8.130 8.400 502,373 +0.25(+3.07%)
Aug 07, 2015 8.020 8.220 8.000 8.150 181,120 +0.09(+1.12%)
Aug 06, 2015 8.000 8.100 7.980 8.060 184,577 +0.08(+1.00%)
Aug 05, 2015 7.810 8.023 7.810 7.980 170,004 +0.18(+2.31%)
Aug 04, 2015 7.780 7.825 7.716 7.800 206,386 +0.01(+0.13%)
Aug 03, 2015 7.980 7.980 7.780 7.790 277,731 -0.18(-2.26%)
Jul 31, 2015 7.920 8.010 7.870 7.970 341,152 +0.05(+0.63%)
Jul 30, 2015 8.190 8.213 7.870 7.920 525,458 -0.33(-4.00%)
Jul 29, 2015 8.420 8.440 8.140 8.250 308,787 -0.27(-3.17%)
Jul 28, 2015 8.490 8.600 8.100 8.520 243,964 -0.15(-1.73%)
Jul 27, 2015 8.650 8.760 8.500 8.670 279,540 +0.01(+0.12%)
Jul 24, 2015 8.780 8.800 8.580 8.660 230,483 -0.14(-1.59%)
Jul 23, 2015 8.920 8.930 8.770 8.800 169,464 -0.14(-1.57%)
Jul 22, 2015 8.860 8.990 8.760 8.940 224,765 +0.02(+0.22%)
Jul 21, 2015 8.940 9.015 8.870 8.920 168,322 -0.06(-0.67%)
Jul 20, 2015 9.020 9.060 8.875 8.980 317,341 -0.06(-0.66%)
Jul 17, 2015 8.980 9.110 8.980 9.040 214,459 +0.04(+0.44%)
Jul 16, 2015 8.970 9.050 8.950 9.000 185,096 +0.07(+0.78%)
Jul 15, 2015 9.110 9.110 8.880 8.930 224,812 -0.19(-2.08%)
Jul 14, 2015 9.070 9.120 9.060 9.120 111,269 +0.03(+0.33%)
Jul 13, 2015 9.110 9.110 9.010 9.090 144,272 -0.02(-0.22%)
Jul 10, 2015 9.120 9.120 9.030 9.110 159,833 +0.03(+0.33%)
Jul 09, 2015 9.060 9.120 9.040 9.080 272,627 +0.13(+1.45%)
Jul 08, 2015 8.570 8.990 8.570 8.950 474,361 +0.33(+3.83%)
Jul 07, 2015 8.480 8.630 8.420 8.620 218,301 +0.14(+1.65%)
Jul 06, 2015 8.440 8.590 8.380 8.480 274,818 -0.04(-0.47%)
Jul 02, 2015 8.570 8.520 8.520 8.520 137,900 -0.08(-0.93%)
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.