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 29, 2022
7.543
7.678
7.165
7.192
359,452
-0.22(-2.91%)
Apr 28, 2022
7.255
7.507
7.219
7.408
212,288
+0.18(+2.49%)
Apr 27, 2022
7.255
7.471
7.201
7.228
107,738
-0.04(-0.50%)
Apr 26, 2022
7.462
7.570
7.237
7.264
123,827
-0.17(-2.30%)
Apr 25, 2022
7.435
7.525
7.210
7.435
184,073
-0.28(-3.61%)
Apr 22, 2022
7.786
7.957
7.615
7.714
197,141
-0.31(-3.92%)
Apr 21, 2022
8.334
8.334
7.925
8.028
258,921
-0.49(-5.80%)
Apr 20, 2022
8.370
8.568
8.241
8.523
139,708
+0.08(+0.96%)
Apr 19, 2022
8.478
8.514
8.316
8.442
207,905
-0.22(-2.49%)
Apr 18, 2022
8.910
9.008
8.613
8.658
206,447
-0.11(-1.23%)
Apr 14, 2022
8.550
8.775
8.411
8.766
289,750
+0.11(+1.25%)
Apr 13, 2022
8.460
8.829
8.397
8.658
402,883
+0.35(+4.22%)
Apr 12, 2022
8.334
8.496
8.181
8.307
246,257
+0.09(+1.09%)
Apr 11, 2022
8.379
8.640
8.154
8.217
220,940
+0.01(+0.11%)
Apr 08, 2022
8.109
8.316
8.064
8.208
212,375
+0.19(+2.35%)
Apr 07, 2022
7.867
8.154
7.867
8.019
217,068
+0.12(+1.48%)
Apr 06, 2022
7.921
8.055
7.858
7.903
335,704
-0.23(-2.87%)
Apr 05, 2022
8.496
8.541
8.105
8.136
214,013
-0.42(-4.94%)
Apr 04, 2022
8.640
8.756
8.361
8.559
345,139
-0.21(-2.36%)
Apr 01, 2022
8.298
8.766
8.298
8.766
276,629
+0.34(+4.06%)
Mar 31, 2022
8.577
8.757
8.415
8.424
276,776
-0.11(-1.26%)
Mar 30, 2022
8.505
8.676
8.433
8.532
154,909
+0.11(+1.28%)
Mar 29, 2022
8.091
8.433
7.984
8.424
179,876
+0.14(+1.74%)
Mar 28, 2022
8.586
8.604
8.235
8.280
259,057
-0.49(-5.64%)
Mar 25, 2022
8.766
8.811
8.586
8.775
106,895
-0.05(-0.61%)
Mar 24, 2022
9.035
9.161
8.802
8.829
304,399
-0.11(-1.21%)
Mar 23, 2022
8.631
8.981
8.604
8.936
268,678
+0.29(+3.33%)
Mar 22, 2022
8.883
8.883
8.469
8.649
234,782
-0.23(-2.63%)
Mar 21, 2022
8.703
9.035
8.694
8.883
234,351
+0.19(+2.17%)
Mar 18, 2022
9.053
9.107
8.694
8.694
1,294,232
-0.55(-5.93%)
Mar 17, 2022
8.802
9.440
8.802
9.242
544,794
+0.53(+6.09%)
Mar 16, 2022
8.748
8.865
8.487
8.712
437,780
-0.06(-0.72%)
Mar 15, 2022
8.280
9.071
8.217
8.775
394,790
+0.21(+2.41%)
Mar 14, 2022
8.721
8.856
8.406
8.568
461,436
-0.28(-3.15%)
Mar 11, 2022
8.784
8.999
8.703
8.847
258,347
-0.29(-3.15%)
Mar 10, 2022
8.919
9.251
8.893
9.134
387,039
+0.20(+2.24%)
Mar 09, 2022
8.606
9.085
8.482
8.934
359,221
-0.07(-0.79%)
Mar 08, 2022
9.316
9.724
8.677
9.005
717,960
-0.29(-3.15%)
Mar 07, 2022
9.396
9.467
9.005
9.298
362,410
+0.20(+2.14%)
Mar 04, 2022
8.775
9.227
8.695
9.103
381,993
+0.42(+4.80%)
Mar 03, 2022
8.713
8.757
8.500
8.686
173,782
-0.03(-0.31%)
Mar 02, 2022
8.597
8.810
8.526
8.713
238,674
+0.01(+0.10%)
Mar 01, 2022
8.207
8.801
8.207
8.704
348,317
+0.59(+7.33%)
Feb 28, 2022
8.260
8.260
8.029
8.109
220,857
-0.03(-0.33%)
Feb 25, 2022
7.861
8.207
7.914
8.136
249,942
+0.20(+2.46%)
Feb 24, 2022
8.207
8.340
7.728
7.941
536,554
-0.07(-0.89%)
Feb 23, 2022
7.746
8.083
7.746
8.012
317,508
+0.21(+2.73%)
Feb 22, 2022
7.852
7.976
7.666
7.799
175,454
-0.01(-0.11%)
Feb 18, 2022
7.808
0
-0.14(-1.79%)
Feb 17, 2022
7.861
8.083
7.719
7.950
261,091
+0.34(+4.43%)
Feb 16, 2022
7.275
7.692
7.240
7.612
176,971
+0.35(+4.89%)
Feb 15, 2022
7.258
7.408
7.053
7.258
215,579
-0.19(-2.50%)
Feb 14, 2022
7.444
7.666
7.320
7.444
295,968
+0.05(+0.72%)
Feb 11, 2022
6.965
7.648
6.965
7.391
326,648
+0.40(+5.71%)
Feb 10, 2022
7.169
7.373
6.885
6.991
196,762
-0.25(-3.43%)
Feb 09, 2022
7.320
7.408
7.204
7.240
138,372
-0.12(-1.57%)
Feb 08, 2022
7.160
7.364
7.142
7.355
157,629
+0.17(+2.35%)
Feb 07, 2022
6.867
7.302
6.832
7.187
213,914
+0.25(+3.58%)
Feb 04, 2022
6.929
7.027
6.894
6.938
189,133
-0.14(-2.01%)
Feb 03, 2022
7.098
7.080
164,460
-0.04(-0.62%)
Feb 02, 2022
7.142
7.266
7.045
7.124
166,902
-0.03(-0.37%)
Feb 01, 2022
7.151
7.266
7.045
7.151
194,531
+0.07(+1.00%)
Jan 31, 2022
6.823
7.089
7.080
158,794
+0.28(+4.04%)
Jan 28, 2022
6.796
6.894
6.663
6.805
214,657
-0.10(-1.41%)
Jan 27, 2022
7.018
7.187
6.800
6.903
289,260
-0.26(-3.59%)
Jan 26, 2022
7.337
7.457
7.000
7.160
334,369
-0.34(-4.50%)
Jan 25, 2022
7.311
7.550
7.178
7.497
186,602
+0.07(+0.96%)
Jan 24, 2022
7.533
7.533
7.142
7.426
219,431
-0.06(-0.83%)
Jan 21, 2022
7.754
7.843
7.444
7.488
224,876
-0.13(-1.75%)
Jan 20, 2022
7.976
8.083
7.604
7.621
264,501
-0.32(-4.02%)
Jan 19, 2022
7.195
7.976
7.195
7.941
369,566
+0.83(+11.74%)
Jan 18, 2022
7.249
7.346
7.018
7.107
249,933
-0.17(-2.32%)
Jan 14, 2022
7.275
0
-0.10(-1.32%)
Jan 13, 2022
7.586
7.604
7.346
7.373
121,797
-0.20(-2.58%)
Jan 12, 2022
7.541
7.586
7.331
7.568
147,488
+0.16(+2.16%)
Jan 11, 2022
7.364
7.462
7.229
7.408
123,907
+0.08(+1.09%)
Jan 10, 2022
7.187
7.355
7.018
7.329
165,779
+0.16(+2.23%)
Jan 07, 2022
7.231
7.311
7.140
7.169
100,502
+0.00(+0.00%)
Jan 06, 2022
7.231
7.274
7.133
7.169
199,176
-0.05(-0.74%)
Jan 05, 2022
7.399
7.666
7.142
7.222
206,006
-0.01(-0.12%)
Jan 04, 2022
7.320
7.435
7.195
7.231
221,817
-0.05(-0.73%)
Jan 03, 2022
7.435
7.439
7.266
7.284
115,573
-0.24(-3.18%)
Dec 31, 2021
7.426
7.541
7.355
7.524
207,887
+0.12(+1.56%)
Dec 30, 2021
7.382
7.488
7.329
7.408
156,257
+0.08(+1.09%)
Dec 29, 2021
7.266
7.465
7.228
7.329
105,185
+0.00(+0.00%)
Dec 28, 2021
7.435
7.577
7.299
7.329
138,802
-0.04(-0.60%)
Dec 27, 2021
7.249
7.399
7.160
7.373
182,122
+0.06(+0.85%)
Dec 23, 2021
7.355
7.488
7.222
7.311
136,704
-0.06(-0.84%)
Dec 22, 2021
7.408
7.488
7.222
7.373
282,282
-0.03(-0.36%)
Dec 21, 2021
7.364
7.453
7.195
7.399
160,631
+0.08(+1.09%)
Dec 20, 2021
7.329
7.337
7.160
7.320
201,767
-0.01(-0.12%)
Dec 17, 2021
7.506
7.753
7.320
7.329
979,254
-0.30(-3.95%)
Dec 16, 2021
7.346
7.675
7.276
7.630
240,724
+0.40(+5.52%)
Dec 15, 2021
7.320
7.320
7.018
7.231
285,992
-0.04(-0.61%)
Dec 14, 2021
7.373
7.533
7.178
7.275
228,425
-0.03(-0.36%)
Dec 13, 2021
7.444
7.497
7.231
7.302
313,385
-0.19(-2.49%)
Dec 10, 2021
7.604
7.635
7.422
7.488
158,908
-0.10(-1.29%)
Dec 09, 2021
7.816
7.870
7.541
7.586
227,117
-0.43(-5.32%)
Dec 08, 2021
7.923
8.056
7.843
8.012
186,624
+0.13(+1.69%)
Dec 07, 2021
7.958
8.065
7.808
7.879
122,085
-0.04(-0.56%)
Dec 06, 2021
7.967
8.056
7.763
7.923
139,106
-0.04(-0.56%)
Dec 03, 2021
7.852
8.056
7.748
7.967
178,725
+0.21(+2.75%)
Dec 02, 2021
7.923
7.932
7.595
7.754
273,618
-0.04(-0.46%)
Dec 01, 2021
8.331
8.482
7.763
7.790
240,617
-0.38(-4.67%)
Nov 30, 2021
8.171
8.464
8.171
8.171
260,005
-0.01(-0.11%)
Nov 29, 2021
8.003
8.225
7.950
8.180
210,684
+0.11(+1.32%)
Nov 26, 2021
8.136
8.154
7.834
8.074
151,760
+0.01(+0.11%)
Nov 24, 2021
7.994
8.171
7.950
8.065
100,543
-0.04(-0.44%)
Nov 23, 2021
8.092
8.154
7.941
8.100
147,295
-0.12(-1.51%)
Nov 22, 2021
8.233
8.384
7.923
8.225
303,575
-0.04(-0.54%)
Nov 19, 2021
8.642
8.713
8.233
8.269
138,593
-0.42(-4.80%)
Nov 18, 2021
8.766
8.686
8.588
8.686
153,864
-0.07(-0.81%)
Nov 17, 2021
8.890
8.961
8.659
8.757
119,978
+0.04(+0.51%)
Nov 16, 2021
8.872
9.005
8.650
8.713
114,518
-0.22(-2.48%)
Nov 15, 2021
8.908
8.979
8.810
8.934
140,107
-0.04(-0.40%)
Nov 12, 2021
8.828
9.085
8.624
8.970
219,783
+0.07(+0.80%)
Nov 11, 2021
8.695
9.005
8.624
8.899
352,083
+0.52(+6.25%)
Nov 10, 2021
8.491
8.367
8.375
239,791
+0.10(+1.18%)
Nov 09, 2021
8.189
8.304
7.985
8.278
138,967
+0.07(+0.86%)
Nov 08, 2021
8.269
8.269
8.074
8.207
147,658
+0.04(+0.54%)
Nov 05, 2021
8.047
8.163
7.879
8.163
194,091
+0.21(+2.68%)
Nov 04, 2021
8.127
8.296
7.887
7.950
185,451
-0.07(-0.88%)
Nov 03, 2021
7.808
8.074
7.666
8.021
141,039
+0.14(+1.80%)
Nov 02, 2021
7.896
7.932
7.710
7.879
235,200
-0.06(-0.78%)
Nov 01, 2021
8.003
8.118
8.003
7.941
140,210
-0.06(-0.78%)
Oct 29, 2021
8.074
8.083
7.861
8.003
219,396
-0.24(-2.91%)
Oct 28, 2021
8.340
8.517
8.225
8.242
138,646
-0.17(-2.00%)
Oct 27, 2021
8.225
8.517
8.136
8.411
299,018
+0.20(+2.49%)
Oct 26, 2021
8.233
8.207
216,432
-0.08(-0.96%)
Oct 25, 2021
8.331
8.393
8.216
8.287
141,622
+0.16(+1.97%)
Oct 22, 2021
8.296
8.438
8.056
8.127
295,200
-0.06(-0.76%)
Oct 21, 2021
8.109
8.198
8.043
8.189
174,212
-0.06(-0.75%)
Oct 20, 2021
8.189
8.384
8.180
8.251
155,290
+0.12(+1.42%)
Oct 19, 2021
8.260
8.272
8.021
8.136
160,027
+0.04(+0.44%)
Oct 18, 2021
8.145
8.225
8.029
8.100
129,632
-0.07(-0.87%)
Oct 15, 2021
8.029
8.340
7.932
8.171
274,838
-0.08(-0.97%)
Oct 14, 2021
8.171
8.358
8.092
8.251
271,735
+0.27(+3.33%)
Oct 13, 2021
7.879
8.109
7.843
7.985
374,185
+0.22(+2.86%)
Oct 12, 2021
7.559
7.781
7.497
7.763
282,367
+0.34(+4.54%)
Oct 11, 2021
7.506
7.648
7.408
7.426
156,605
-0.08(-1.06%)
Oct 08, 2021
7.630
7.666
7.408
7.506
304,125
+0.12(+1.68%)
Oct 07, 2021
7.462
7.577
7.337
7.382
261,382
-0.15(-2.00%)
Oct 06, 2021
7.240
7.533
7.240
7.533
169,853
+0.20(+2.66%)
Oct 05, 2021
7.337
7.355
7.107
7.337
152,525
-0.03(-0.36%)
Oct 04, 2021
7.231
7.524
7.231
7.364
204,853
+0.08(+1.10%)
Oct 01, 2021
7.231
7.337
7.160
7.284
165,625
+0.11(+1.48%)
Sep 30, 2021
7.027
7.275
7.027
7.178
244,629
+0.18(+2.53%)
Sep 29, 2021
7.231
7.231
6.991
7.000
293,519
-0.30(-4.13%)
Sep 28, 2021
7.329
7.377
7.187
7.302
255,210
-0.21(-2.83%)
Sep 27, 2021
7.586
7.728
7.515
7.515
193,328
-0.09(-1.17%)
Sep 24, 2021
7.639
7.781
7.595
7.604
138,130
-0.04(-0.58%)
Sep 23, 2021
7.781
7.799
7.639
7.648
167,549
-0.13(-1.71%)
Sep 22, 2021
7.799
8.074
7.728
7.781
359,876
+0.03(+0.40%)
Sep 21, 2021
7.802
7.922
7.681
7.750
371,161
-0.15(-1.96%)
Sep 20, 2021
7.707
7.914
7.612
7.905
205,222
+0.12(+1.55%)
Sep 17, 2021
7.690
7.810
7.569
7.784
526,089
+0.15(+1.92%)
Sep 16, 2021
7.638
7.707
7.466
7.638
385,472
-0.32(-4.00%)
Sep 15, 2021
7.784
7.974
7.734
7.957
193,518
-0.03(-0.43%)
Sep 14, 2021
8.198
8.198
7.931
7.991
271,291
-0.15(-1.80%)
Sep 13, 2021
7.767
8.275
7.767
8.138
232,374
+0.34(+4.42%)
Sep 10, 2021
7.931
7.948
7.793
7.793
167,323
-0.17(-2.16%)
Sep 09, 2021
8.008
8.060
7.784
7.965
283,435
-0.14(-1.70%)
Sep 08, 2021
8.051
8.163
7.991
8.103
137,666
+0.08(+0.97%)
Sep 07, 2021
8.327
8.327
8.026
8.026
162,629
-0.42(-4.99%)
Sep 03, 2021
8.258
8.482
8.181
8.448
199,989
+0.34(+4.14%)
Sep 02, 2021
8.224
8.224
8.026
8.112
210,771
-0.27(-3.19%)
Sep 01, 2021
8.551
8.568
8.353
8.379
232,431
-0.09(-1.02%)
Aug 31, 2021
8.379
8.482
8.284
8.465
193,033
+0.24(+2.93%)
Aug 30, 2021
8.396
8.512
8.181
8.224
256,072
-0.18(-2.15%)
Aug 27, 2021
7.879
8.516
7.871
8.404
295,436
+0.57(+7.25%)
Aug 26, 2021
7.836
8.090
7.819
7.836
239,117
+0.14(+1.79%)
Aug 25, 2021
7.862
7.862
7.629
7.698
253,150
-0.18(-2.30%)
Aug 24, 2021
8.069
8.103
7.862
7.879
301,716
-0.10(-1.29%)
Aug 23, 2021
7.767
8.120
7.724
7.983
204,166
+0.35(+4.63%)
Aug 20, 2021
7.569
7.802
7.553
7.629
232,917
-0.14(-1.77%)
Aug 19, 2021
7.957
7.965
7.612
7.767
354,088
-0.23(-2.91%)
Aug 18, 2021
8.094
8.138
7.905
8.000
265,485
-0.10(-1.28%)
Aug 17, 2021
8.181
8.241
8.017
8.103
243,444
-0.12(-1.47%)
Aug 16, 2021
8.267
8.353
8.172
8.224
154,425
-0.01(-0.10%)
Aug 13, 2021
8.060
8.249
8.060
8.232
240,981
+0.03(+0.31%)
Aug 12, 2021
8.215
8.215
7.974
8.206
207,783
-0.10(-1.24%)
Aug 11, 2021
8.224
8.374
8.051
8.310
238,987
+0.21(+2.55%)
Aug 10, 2021
8.267
8.267
8.051
8.103
409,340
-0.37(-4.37%)
Aug 09, 2021
8.706
8.767
8.465
8.473
203,886
-0.30(-3.43%)
Aug 06, 2021
8.697
8.921
8.577
8.775
263,471
-0.07(-0.78%)
Aug 05, 2021
8.999
9.042
8.792
8.844
157,276
-0.28(-3.02%)
Aug 04, 2021
9.369
9.455
9.111
9.119
127,980
-0.14(-1.49%)
Aug 03, 2021
8.973
9.257
8.973
9.257
118,050
+0.25(+2.77%)
Aug 02, 2021
9.102
9.128
8.990
9.007
115,026
-0.11(-1.23%)
Jul 30, 2021
9.059
9.119
8.947
9.119
169,166
-0.01(-0.09%)
Jul 29, 2021
9.145
9.330
9.102
9.128
232,907
+0.21(+2.32%)
Jul 28, 2021
8.723
8.938
8.663
8.921
179,967
+0.17(+1.97%)
Jul 27, 2021
8.628
8.758
8.538
8.749
171,621
+0.08(+0.89%)
Jul 26, 2021
8.568
8.749
8.543
8.671
211,452
+0.19(+2.23%)
Jul 23, 2021
8.611
8.706
8.465
8.482
138,053
-0.20(-2.28%)
Jul 22, 2021
8.792
8.792
8.603
8.680
109,029
-0.07(-0.79%)
Jul 21, 2021
8.396
8.766
8.396
8.749
155,464
+0.27(+3.15%)
Jul 20, 2021
8.542
8.749
8.456
8.482
224,410
-0.03(-0.40%)
Jul 19, 2021
8.542
8.671
8.387
8.516
386,423
-0.26(-2.94%)
Jul 16, 2021
9.085
9.145
8.740
8.775
140,465
-0.37(-4.05%)
Jul 15, 2021
9.076
9.162
8.930
9.145
174,676
+0.07(+0.76%)
Jul 14, 2021
8.990
9.128
8.831
9.076
205,147
+0.34(+3.94%)
Jul 13, 2021
8.706
8.986
8.641
8.732
300,035
-0.03(-0.39%)
Jul 12, 2021
8.852
9.024
8.663
8.766
272,119
-0.17(-1.93%)
Jul 09, 2021
8.826
9.068
8.775
8.938
259,232
+0.06(+0.68%)
Jul 08, 2021
9.188
9.188
8.835
8.878
297,742
-0.41(-4.45%)
Jul 07, 2021
9.360
9.386
9.205
9.291
128,779
+0.06(+0.65%)
Jul 06, 2021
9.429
9.446
9.059
9.231
216,941
+0.06(+0.66%)
Jul 02, 2021
9.257
9.300
9.007
9.171
153,870
-0.03(-0.28%)
Jul 01, 2021
9.489
9.576
9.068
9.197
233,045
-0.16(-1.75%)
Jun 30, 2021
9.076
9.412
9.016
9.360
370,766
+0.40(+4.42%)
Jun 29, 2021
8.973
9.103
8.914
8.964
334,462
-0.09(-0.95%)
Jun 28, 2021
9.231
9.240
8.981
9.050
285,727
-0.21(-2.23%)
Jun 25, 2021
9.352
9.369
9.154
9.257
222,629
+0.09(+0.94%)
Jun 24, 2021
9.257
9.353
9.145
9.171
169,440
+0.03(+0.28%)
Jun 23, 2021
9.360
9.515
9.111
9.145
268,408
-0.03(-0.28%)
Jun 22, 2021
9.154
9.231
8.999
9.171
267,267
-0.16(-1.75%)
Jun 21, 2021
9.223
9.429
9.059
9.334
373,975
+0.15(+1.59%)
Jun 18, 2021
9.240
9.352
9.145
9.188
870,657
-0.25(-2.65%)
Jun 17, 2021
9.421
9.610
9.224
9.438
575,229
-0.50(-5.03%)
Jun 16, 2021
10.20
10.30
9.688
9.937
396,911
-0.26(-2.53%)
Jun 15, 2021
10.29
10.42
10.14
10.20
317,977
-0.32(-3.03%)
Jun 14, 2021
10.38
10.61
10.05
10.51
443,342
-0.34(-3.10%)
Jun 11, 2021
11.00
11.03
10.82
10.85
314,985
-0.29(-2.63%)
Jun 10, 2021
10.81
11.16
10.69
11.14
363,116
+0.37(+3.44%)
Jun 09, 2021
10.97
11.02
10.76
10.77
151,765
-0.11(-1.03%)
Jun 08, 2021
11.19
11.19
10.82
10.88
214,987
-0.23(-2.09%)
Jun 07, 2021
11.10
11.19
10.97
11.12
256,131
-0.22(-1.90%)
Jun 04, 2021
10.91
11.35
10.90
11.33
484,993
+0.52(+4.78%)
Jun 03, 2021
10.81
11.00
10.47
10.82
429,443
-0.44(-3.90%)
Jun 02, 2021
11.12
11.33
11.01
11.25
367,152
+0.28(+2.51%)
Jun 01, 2021
11.08
11.19
10.82
10.98
315,560
+0.01(+0.08%)
May 28, 2021
10.46
10.98
10.39
10.97
352,923
+0.34(+3.24%)
May 27, 2021
10.53
10.63
10.40
10.63
224,205
-0.03(-0.32%)
May 26, 2021
10.76
10.85
10.56
10.66
219,605
-0.08(-0.72%)
May 25, 2021
10.68
10.81
10.36
10.74
255,436
-0.13(-1.19%)
May 24, 2021
10.76
10.95
10.74
10.87
267,612
+0.33(+3.10%)
May 21, 2021
10.76
10.81
10.36
10.54
290,116
-0.16(-1.53%)
May 20, 2021
10.49
10.72
10.44
10.70
308,118
+0.15(+1.47%)
May 19, 2021
10.52
10.94
10.39
10.55
416,407
+0.03(+0.25%)
May 18, 2021
10.61
10.84
10.13
10.52
454,517
+0.02(+0.16%)
May 17, 2021
10.01
10.56
9.989
10.51
690,511
+0.71(+7.21%)
May 14, 2021
9.446
9.817
9.446
9.799
442,193
+0.74(+8.17%)
May 13, 2021
9.068
9.205
8.904
9.059
217,399
+0.02(+0.19%)
May 12, 2021
9.248
9.326
9.007
9.042
229,481
-0.20(-2.14%)
May 11, 2021
8.947
9.334
8.887
9.240
438,799
+0.14(+1.51%)
May 10, 2021
9.619
9.627
9.059
9.102
448,585
-0.28(-3.03%)
May 07, 2021
9.446
9.567
9.215
9.386
507,296
+0.28(+3.02%)
May 06, 2021
8.568
9.283
8.559
9.111
522,038
+0.63(+7.41%)
May 05, 2021
8.568
8.598
8.396
8.482
237,035
-0.24(-2.76%)
May 04, 2021
8.895
9.007
8.637
8.723
153,557
-0.15(-1.75%)
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.