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 )

2.450 -0.030 (-1.21%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.050 3.090 2.770 2.780 181,617 -0.21(-7.02%)
Apr 29, 2020 2.850 3.080 2.840 2.990 251,822 +0.27(+9.93%)
Apr 28, 2020 2.750 2.800 2.680 2.720 132,818 +0.03(+1.12%)
Apr 27, 2020 2.520 2.750 2.520 2.690 296,027 +0.18(+7.17%)
Apr 24, 2020 2.400 2.540 2.390 2.510 136,300 +0.13(+5.46%)
Apr 23, 2020 2.340 2.470 2.340 2.380 154,822 +0.01(+0.42%)
Apr 22, 2020 2.320 2.480 2.320 2.370 179,425 +0.10(+4.41%)
Apr 21, 2020 2.300 2.380 2.250 2.270 144,197 -0.12(-5.02%)
Apr 20, 2020 2.290 2.450 2.290 2.390 173,661 +0.02(+0.84%)
Apr 17, 2020 2.290 2.460 2.290 2.370 247,700 +0.12(+5.33%)
Apr 16, 2020 2.410 2.410 2.230 2.250 209,645 -0.08(-3.43%)
Apr 15, 2020 2.410 2.450 2.280 2.330 155,324 -0.13(-5.28%)
Apr 14, 2020 2.490 2.530 2.440 2.460 184,073 +0.03(+1.23%)
Apr 13, 2020 2.460 2.540 2.410 2.430 141,530 -0.04(-1.62%)
Apr 09, 2020 2.540 2.540 2.410 2.470 248,500 +0.06(+2.49%)
Apr 08, 2020 2.540 2.550 2.390 2.410 170,936 -0.07(-2.82%)
Apr 07, 2020 2.310 2.540 2.290 2.480 435,093 +0.07(+2.90%)
Apr 06, 2020 2.570 2.600 2.380 2.410 237,208 -0.04(-1.63%)
Apr 03, 2020 2.420 2.480 2.310 2.450 189,300 +0.03(+1.24%)
Apr 02, 2020 2.110 2.530 2.110 2.420 318,840 +0.29(+13.62%)
Apr 01, 2020 2.040 2.250 1.980 2.130 316,188 -0.03(-1.39%)
Mar 31, 2020 1.840 2.160 1.840 2.160 241,671 +0.32(+17.39%)
Mar 30, 2020 2.400 2.400 1.780 1.840 573,386 -0.53(-22.36%)
Mar 27, 2020 2.500 2.520 2.340 2.370 143,800 -0.25(-9.54%)
Mar 26, 2020 2.410 2.710 2.410 2.620 179,557 +0.16(+6.50%)
Mar 25, 2020 2.650 2.710 2.410 2.460 191,178 -0.14(-5.38%)
Mar 24, 2020 2.720 2.790 2.490 2.600 243,409 +0.11(+4.42%)
Mar 23, 2020 2.520 2.570 2.235 2.490 202,398 -0.01(-0.40%)
Mar 20, 2020 2.530 2.550 2.350 2.500 372,300 +0.00(+0.00%)
Mar 19, 2020 2.150 3.050 2.150 2.500 324,879 +0.38(+17.92%)
Mar 18, 2020 2.220 2.420 2.040 2.120 288,416 -0.16(-7.02%)
Mar 17, 2020 2.180 2.280 2.020 2.280 393,649 +0.12(+5.56%)
Mar 16, 2020 2.230 2.230 2.080 2.160 232,036 -0.20(-8.47%)
Mar 13, 2020 2.170 2.360 2.100 2.360 173,200 +0.27(+12.92%)
Mar 12, 2020 2.190 2.190 2.020 2.090 184,192 -0.16(-7.11%)
Mar 11, 2020 2.230 2.305 2.230 2.250 129,607 -0.11(-4.66%)
Mar 10, 2020 2.200 2.360 2.130 2.360 269,951 +0.23(+10.80%)
Mar 09, 2020 2.080 2.225 2.050 2.130 176,760 -0.08(-3.62%)
Mar 06, 2020 2.159 2.275 2.159 2.210 126,500 -0.02(-0.90%)
Mar 05, 2020 2.220 2.255 2.170 2.230 111,767 -0.08(-3.46%)
Mar 04, 2020 2.180 2.320 2.180 2.310 125,588 +0.15(+6.94%)
Mar 03, 2020 2.260 2.300 2.130 2.160 128,881 -0.10(-4.42%)
Mar 02, 2020 2.300 2.301 2.210 2.260 166,021 -0.02(-0.88%)
Feb 28, 2020 2.300 2.320 2.210 2.280 176,700 -0.03(-1.30%)
Feb 27, 2020 2.350 2.395 2.280 2.310 178,558 -0.08(-3.35%)
Feb 26, 2020 2.500 2.500 2.380 2.390 81,269 -0.04(-1.65%)
Feb 25, 2020 2.630 2.660 2.410 2.430 128,700 -0.23(-8.65%)
Feb 24, 2020 2.770 2.800 2.630 2.660 97,474 -0.19(-6.67%)
Feb 21, 2020 2.910 2.910 2.820 2.850 79,500 -0.02(-0.70%)
Feb 20, 2020 2.860 2.905 2.830 2.870 132,962 -0.03(-1.03%)
Feb 19, 2020 2.920 2.920 2.860 2.900 76,424 -0.01(-0.34%)
Feb 18, 2020 2.940 2.940 2.870 2.910 72,234 -0.01(-0.34%)
Feb 14, 2020 2.840 2.960 2.840 2.920 85,300 +0.07(+2.46%)
Feb 13, 2020 2.840 2.900 2.800 2.850 67,597 +0.01(+0.35%)
Feb 12, 2020 2.920 2.950 2.835 2.840 90,610 -0.07(-2.41%)
Feb 11, 2020 2.910 2.974 2.900 2.910 90,360 -0.02(-0.68%)
Feb 10, 2020 2.960 2.970 2.890 2.930 188,136 -0.04(-1.35%)
Feb 07, 2020 3.050 3.069 2.930 2.970 228,200 -0.09(-2.94%)
Feb 06, 2020 2.870 3.100 2.860 3.060 147,345 +0.12(+4.08%)
Feb 05, 2020 2.940 2.970 2.850 2.940 155,518 +0.03(+1.03%)
Feb 04, 2020 2.870 2.920 2.850 2.910 98,855 +0.09(+3.19%)
Feb 03, 2020 2.800 2.850 2.780 2.820 118,042 +0.02(+0.71%)
Jan 31, 2020 2.940 2.950 2.760 2.800 233,200 -0.17(-5.72%)
Jan 30, 2020 2.900 3.000 2.900 2.970 51,646 +0.05(+1.71%)
Jan 29, 2020 2.880 2.960 2.830 2.920 258,536 +0.01(+0.34%)
Jan 28, 2020 2.930 2.930 2.850 2.910 107,499 -0.02(-0.68%)
Jan 27, 2020 2.930 2.950 2.900 2.930 132,048 -0.04(-1.35%)
Jan 24, 2020 3.000 3.000 2.940 2.970 93,400 -0.05(-1.66%)
Jan 23, 2020 2.970 3.045 2.930 3.020 141,794 +0.03(+1.00%)
Jan 22, 2020 3.000 3.030 2.952 2.990 50,378 +0.01(+0.34%)
Jan 21, 2020 3.020 3.020 2.960 2.980 108,144 -0.05(-1.65%)
Jan 17, 2020 3.100 3.110 3.010 3.030 84,000 -0.04(-1.30%)
Jan 16, 2020 3.000 3.130 3.000 3.070 96,767 +0.09(+3.02%)
Jan 15, 2020 3.010 3.050 2.960 2.980 144,279 -0.03(-1.00%)
Jan 14, 2020 3.040 3.055 2.970 3.010 143,746 -0.03(-0.99%)
Jan 13, 2020 3.020 3.050 2.990 3.040 84,436 +0.03(+1.00%)
Jan 10, 2020 3.070 3.070 2.980 3.010 121,200 -0.04(-1.31%)
Jan 09, 2020 3.040 3.070 3.015 3.050 100,975 +0.01(+0.33%)
Jan 08, 2020 3.040 3.070 3.000 3.040 73,743 -0.01(-0.33%)
Jan 07, 2020 3.070 3.100 3.050 3.050 50,313 -0.02(-0.65%)
Jan 06, 2020 3.070 3.130 3.049 3.070 132,398 -0.02(-0.65%)
Jan 03, 2020 3.050 3.120 3.040 3.090 75,200 +0.00(+0.00%)
Jan 02, 2020 3.020 3.145 3.020 3.090 317,395 +0.08(+2.66%)
Dec 31, 2019 2.980 3.045 2.970 3.010 122,900 +0.01(+0.33%)
Dec 30, 2019 3.000 3.010 2.940 3.000 130,256 +0.01(+0.33%)
Dec 27, 2019 3.050 3.070 2.940 2.990 162,600 -0.06(-1.97%)
Dec 26, 2019 3.060 3.110 3.040 3.050 83,927 -0.01(-0.33%)
Dec 24, 2019 3.090 3.105 3.050 3.060 60,600 -0.03(-0.97%)
Dec 23, 2019 3.150 3.160 3.090 3.090 125,792 -0.09(-2.83%)
Dec 20, 2019 3.160 3.200 3.070 3.180 293,700 +0.03(+0.95%)
Dec 19, 2019 3.300 3.330 3.125 3.150 156,222 -0.16(-4.83%)
Dec 18, 2019 3.370 3.400 3.300 3.310 89,757 -0.08(-2.36%)
Dec 17, 2019 3.330 3.425 3.310 3.390 150,561 +0.09(+2.73%)
Dec 16, 2019 3.270 3.320 3.220 3.300 129,457 +0.04(+1.23%)
Dec 13, 2019 3.230 3.310 3.170 3.260 84,500 -0.01(-0.31%)
Dec 12, 2019 3.180 3.290 3.160 3.270 114,404 +0.10(+3.15%)
Dec 11, 2019 3.190 3.195 3.110 3.170 119,356 +0.01(+0.32%)
Dec 10, 2019 3.190 3.220 3.140 3.160 77,195 -0.03(-0.94%)
Dec 09, 2019 3.190 3.230 3.190 3.190 87,553 -0.04(-1.24%)
Dec 06, 2019 3.280 3.300 3.170 3.230 181,000 -0.01(-0.31%)
Dec 05, 2019 3.240 3.310 3.220 3.240 112,498 +0.02(+0.62%)
Dec 04, 2019 3.260 3.290 3.210 3.220 86,499 -0.01(-0.31%)
Dec 03, 2019 3.290 3.290 3.200 3.230 138,561 -0.08(-2.42%)
Dec 02, 2019 3.380 3.380 3.270 3.310 366,341 -0.06(-1.78%)
Nov 29, 2019 3.380 3.460 3.340 3.370 75,600 +0.02(+0.60%)
Nov 27, 2019 3.400 3.430 3.347 3.350 102,700 -0.05(-1.47%)
Nov 26, 2019 3.380 3.475 3.330 3.400 162,085 +0.02(+0.59%)
Nov 25, 2019 3.170 3.390 3.150 3.380 130,425 +0.26(+8.33%)
Nov 22, 2019 3.130 3.150 3.080 3.120 76,900 +0.01(+0.32%)
Nov 21, 2019 3.170 3.200 3.060 3.110 111,647 -0.03(-0.96%)
Nov 20, 2019 3.270 3.310 3.140 3.140 183,760 -0.12(-3.68%)
Nov 19, 2019 3.290 3.300 3.250 3.260 182,473 -0.01(-0.31%)
Nov 18, 2019 3.270 3.300 3.180 3.270 226,971 +0.00(+0.00%)
Nov 15, 2019 3.180 3.310 3.130 3.270 167,900 +0.13(+4.14%)
Nov 14, 2019 3.320 3.360 3.130 3.140 357,876 -0.16(-4.85%)
Nov 13, 2019 3.280 3.360 3.230 3.300 380,147 +0.02(+0.61%)
Nov 12, 2019 3.120 3.300 3.120 3.280 430,896 +0.14(+4.46%)
Nov 11, 2019 3.000 3.160 2.975 3.140 176,627 +0.14(+4.67%)
Nov 08, 2019 3.070 3.180 2.350 3.000 1,454,400 -0.82(-21.47%)
Nov 07, 2019 3.810 3.850 3.760 3.820 122,241 +0.03(+0.79%)
Nov 06, 2019 3.760 3.790 3.670 3.790 75,558 +0.00(+0.00%)
Nov 05, 2019 3.720 3.810 3.700 3.790 80,296 +0.09(+2.43%)
Nov 04, 2019 3.710 3.710 3.630 3.700 112,254 +0.04(+1.09%)
Nov 01, 2019 3.660 3.690 3.630 3.660 87,400 +0.04(+1.10%)
Oct 31, 2019 3.720 3.720 3.540 3.620 137,133 -0.10(-2.69%)
Oct 30, 2019 3.800 3.800 3.670 3.720 98,763 -0.06(-1.59%)
Oct 29, 2019 3.770 3.820 3.715 3.780 117,627 +0.02(+0.53%)
Oct 28, 2019 3.770 3.860 3.740 3.760 116,301 +0.02(+0.53%)
Oct 25, 2019 3.670 3.790 3.670 3.740 141,300 +0.06(+1.63%)
Oct 24, 2019 3.650 3.740 3.630 3.680 146,388 +0.02(+0.55%)
Oct 23, 2019 3.540 3.680 3.540 3.660 114,724 +0.11(+3.10%)
Oct 22, 2019 3.560 3.620 3.550 3.550 113,105 -0.08(-2.20%)
Oct 21, 2019 3.510 3.670 3.490 3.630 178,097 +0.14(+4.01%)
Oct 18, 2019 3.430 3.500 3.380 3.490 97,700 +0.03(+0.87%)
Oct 17, 2019 3.440 3.530 3.400 3.460 155,952 +0.02(+0.58%)
Oct 16, 2019 3.510 3.550 3.360 3.440 216,539 -0.07(-1.99%)
Oct 15, 2019 3.750 3.750 3.500 3.510 234,980 -0.21(-5.65%)
Oct 14, 2019 3.690 3.730 3.590 3.720 84,792 +0.00(+0.00%)
Oct 11, 2019 3.700 3.855 3.700 3.720 194,100 +0.06(+1.64%)
Oct 10, 2019 3.710 3.730 3.630 3.660 119,583 -0.01(-0.27%)
Oct 09, 2019 3.630 3.700 3.580 3.670 167,989 +0.09(+2.51%)
Oct 08, 2019 3.510 3.650 3.470 3.580 178,116 +0.03(+0.85%)
Oct 07, 2019 3.540 3.580 3.482 3.550 117,070 -0.09(-2.47%)
Oct 04, 2019 3.510 3.640 3.500 3.640 97,900 +0.11(+3.12%)
Oct 03, 2019 3.640 3.650 3.510 3.530 160,842 -0.13(-3.55%)
Oct 02, 2019 3.580 3.680 3.580 3.660 184,359 +0.02(+0.55%)
Oct 01, 2019 3.880 3.890 3.640 3.640 116,949 -0.21(-5.45%)
Sep 30, 2019 3.860 3.930 3.810 3.850 191,838 -0.04(-1.03%)
Sep 27, 2019 3.900 3.960 3.840 3.890 136,900 +0.03(+0.78%)
Sep 26, 2019 3.980 3.990 3.830 3.860 283,544 -0.14(-3.50%)
Sep 25, 2019 4.050 4.070 3.970 4.000 248,025 -0.04(-0.99%)
Sep 24, 2019 4.100 4.140 3.980 4.040 199,252 -0.08(-1.94%)
Sep 23, 2019 4.080 4.180 4.000 4.120 156,078 +0.04(+0.98%)
Sep 20, 2019 4.000 4.100 3.950 4.080 385,700 +0.07(+1.75%)
Sep 19, 2019 4.160 4.200 3.980 4.010 206,557 -0.14(-3.37%)
Sep 18, 2019 4.140 4.190 4.060 4.150 341,044 +0.01(+0.24%)
Sep 17, 2019 4.050 4.180 4.010 4.140 133,124 +0.05(+1.22%)
Sep 16, 2019 4.100 4.240 4.090 4.090 256,001 -0.05(-1.21%)
Sep 13, 2019 4.200 4.230 4.090 4.140 220,000 -0.08(-1.90%)
Sep 12, 2019 4.130 4.280 4.030 4.220 304,854 +0.10(+2.43%)
Sep 11, 2019 4.010 4.140 3.940 4.120 309,020 +0.14(+3.52%)
Sep 10, 2019 3.710 3.980 3.660 3.980 217,449 +0.30(+8.15%)
Sep 09, 2019 3.630 3.720 3.590 3.680 162,720 +0.03(+0.82%)
Sep 06, 2019 3.700 3.710 3.650 3.650 111,000 -0.04(-1.08%)
Sep 05, 2019 3.680 3.780 3.610 3.690 406,069 +0.05(+1.37%)
Sep 04, 2019 3.600 3.700 3.530 3.640 338,016 +0.08(+2.25%)
Sep 03, 2019 3.610 3.625 3.500 3.560 275,318 -0.07(-1.93%)
Aug 30, 2019 3.690 3.710 3.600 3.630 262,300 -0.05(-1.36%)
Aug 29, 2019 3.710 3.790 3.660 3.680 248,820 +0.01(+0.27%)
Aug 28, 2019 3.630 3.670 3.550 3.670 318,962 +0.04(+1.10%)
Aug 27, 2019 3.710 3.730 3.560 3.630 269,172 -0.07(-1.89%)
Aug 26, 2019 3.670 3.700 3.620 3.700 562,430 +0.06(+1.65%)
Aug 23, 2019 3.600 3.740 3.560 3.640 285,200 +0.00(+0.00%)
Aug 22, 2019 3.560 3.640 3.560 3.640 234,536 +0.07(+1.96%)
Aug 21, 2019 3.490 3.580 3.444 3.570 311,551 +0.07(+2.00%)
Aug 20, 2019 3.500 3.570 3.480 3.500 639,143 +0.00(+0.00%)
Aug 19, 2019 3.390 3.550 3.390 3.500 324,760 +0.15(+4.48%)
Aug 16, 2019 3.120 3.380 3.120 3.350 352,000 +0.24(+7.72%)
Aug 15, 2019 3.190 3.220 3.080 3.110 275,172 -0.08(-2.51%)
Aug 14, 2019 3.250 3.300 3.140 3.190 1,161,383 -0.11(-3.33%)
Aug 13, 2019 3.320 3.410 3.295 3.300 849,110 -0.05(-1.49%)
Aug 12, 2019 3.410 3.430 3.330 3.350 167,053 -0.06(-1.76%)
Aug 09, 2019 3.440 3.500 3.350 3.410 201,000 -0.05(-1.45%)
Aug 08, 2019 3.400 3.530 3.370 3.460 294,776 +0.11(+3.28%)
Aug 07, 2019 3.370 3.420 3.275 3.350 389,136 -0.05(-1.47%)
Aug 06, 2019 3.440 3.578 3.370 3.400 452,141 -0.01(-0.29%)
Aug 05, 2019 3.480 3.530 3.330 3.410 581,007 -0.06(-1.73%)
Aug 02, 2019 3.630 3.690 3.450 3.470 482,700 -0.25(-6.72%)
Aug 01, 2019 3.700 3.860 3.700 3.720 229,801 +0.04(+1.09%)
Jul 31, 2019 3.650 3.770 3.650 3.680 226,002 +0.03(+0.82%)
Jul 30, 2019 3.540 3.670 3.440 3.650 245,197 +0.11(+3.11%)
Jul 29, 2019 3.530 3.550 3.480 3.540 222,055 +0.01(+0.28%)
Jul 26, 2019 3.520 3.605 3.520 3.530 89,800 +0.03(+0.86%)
Jul 25, 2019 3.560 3.609 3.490 3.500 359,224 -0.05(-1.41%)
Jul 24, 2019 3.500 3.560 3.450 3.550 367,457 +0.05(+1.43%)
Jul 23, 2019 3.500 3.540 3.450 3.500 255,244 +0.02(+0.57%)
Jul 22, 2019 3.510 3.530 3.440 3.480 271,279 -0.02(-0.57%)
Jul 19, 2019 3.540 3.620 3.480 3.500 227,100 -0.05(-1.41%)
Jul 18, 2019 3.680 3.700 3.510 3.550 353,245 -0.13(-3.53%)
Jul 17, 2019 3.910 3.950 3.660 3.680 697,903 -0.25(-6.36%)
Jul 16, 2019 3.950 4.060 3.930 3.930 264,474 -0.02(-0.51%)
Jul 15, 2019 3.840 3.980 3.840 3.950 546,177 +0.10(+2.60%)
Jul 12, 2019 3.790 3.890 3.770 3.850 469,000 +0.03(+0.79%)
Jul 11, 2019 3.900 3.900 3.670 3.820 738,352 -0.08(-2.05%)
Jul 10, 2019 3.830 3.900 3.790 3.900 322,529 +0.06(+1.56%)
Jul 09, 2019 3.920 3.933 3.720 3.840 384,557 -0.10(-2.54%)
Jul 08, 2019 3.990 4.005 3.900 3.940 393,320 -0.05(-1.25%)
Jul 05, 2019 3.950 4.010 3.920 3.990 466,300 +0.05(+1.27%)
Jul 03, 2019 3.910 3.980 3.910 3.940 271,800 +0.03(+0.77%)
Jul 02, 2019 3.830 3.966 3.820 3.910 860,602 +0.08(+2.09%)
Jul 01, 2019 3.650 3.840 3.640 3.830 1,029,025 +0.26(+7.28%)
Jun 28, 2019 3.890 3.905 3.570 3.570 8,758,300 -0.30(-7.75%)
Jun 27, 2019 3.890 3.990 3.860 3.870 840,579 +0.00(+0.00%)
Jun 26, 2019 3.990 4.045 3.850 3.870 428,197 -0.11(-2.76%)
Jun 25, 2019 4.050 4.120 3.920 3.980 213,563 -0.08(-1.97%)
Jun 24, 2019 4.110 4.210 4.055 4.060 320,090 -0.08(-1.93%)
Jun 21, 2019 4.110 4.210 4.070 4.140 313,100 +0.03(+0.73%)
Jun 20, 2019 4.250 4.280 4.110 4.110 329,862 -0.09(-2.14%)
Jun 19, 2019 4.160 4.360 4.115 4.200 515,641 +0.05(+1.20%)
Jun 18, 2019 4.000 4.160 4.000 4.150 446,611 +0.16(+4.01%)
Jun 17, 2019 4.020 4.040 3.960 3.990 334,137 -0.04(-0.99%)
Jun 14, 2019 4.040 4.100 3.870 4.030 351,600 +0.01(+0.25%)
Jun 13, 2019 3.880 4.050 3.875 4.020 446,069 +0.14(+3.61%)
Jun 12, 2019 3.770 3.900 3.770 3.880 354,238 +0.11(+2.92%)
Jun 11, 2019 3.620 3.835 3.606 3.770 499,983 +0.14(+3.86%)
Jun 10, 2019 3.560 3.790 3.560 3.630 385,394 +0.07(+1.97%)
Jun 07, 2019 3.500 3.600 3.490 3.560 279,200 +0.06(+1.71%)
Jun 06, 2019 3.410 3.520 3.360 3.500 430,587 +0.11(+3.24%)
Jun 05, 2019 3.410 3.497 3.370 3.390 241,147 -0.02(-0.59%)
Jun 04, 2019 3.320 3.440 3.320 3.410 361,078 +0.08(+2.40%)
Jun 03, 2019 3.440 3.490 3.290 3.330 323,747 -0.11(-3.20%)
May 31, 2019 3.520 3.520 3.310 3.440 336,600 -0.12(-3.37%)
May 30, 2019 3.500 3.590 3.470 3.560 302,221 +0.08(+2.30%)
May 29, 2019 3.450 3.550 3.410 3.480 217,604 +0.00(+0.00%)
May 28, 2019 3.560 3.680 3.460 3.480 340,350 -0.13(-3.60%)
May 24, 2019 3.670 3.730 3.540 3.610 413,200 -0.06(-1.63%)
May 23, 2019 3.590 3.730 3.520 3.670 382,854 +0.03(+0.82%)
May 22, 2019 3.860 3.880 3.570 3.640 230,606 -0.26(-6.67%)
May 21, 2019 3.770 3.990 3.765 3.900 475,887 +0.15(+4.00%)
May 20, 2019 3.880 3.970 3.720 3.750 322,574 -0.22(-5.54%)
May 17, 2019 4.220 4.300 3.940 3.970 402,200 -0.33(-7.67%)
May 16, 2019 4.260 4.440 4.100 4.300 623,160 +0.07(+1.65%)
May 15, 2019 4.000 4.320 3.890 4.230 491,720 +0.08(+1.93%)
May 14, 2019 3.840 4.210 3.750 4.150 458,541 +0.28(+7.24%)
May 13, 2019 3.800 3.930 3.720 3.870 424,196 -0.02(-0.51%)
May 10, 2019 3.710 4.020 3.670 3.890 909,000 +0.16(+4.29%)
May 09, 2019 3.910 3.920 3.625 3.730 389,503 -0.21(-5.33%)
May 08, 2019 3.780 4.040 3.710 3.940 467,603 +0.15(+3.96%)
May 07, 2019 3.800 3.866 3.640 3.790 470,409 -0.01(-0.26%)
May 06, 2019 3.320 3.820 3.290 3.800 674,816 +0.40(+11.76%)
May 03, 2019 3.050 3.400 2.950 3.400 1,168,500 +0.28(+8.97%)
May 02, 2019 3.020 3.130 3.010 3.120 356,717 +0.09(+2.97%)
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.