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
Dice Holdings
(NY:
DHX
)
2.470
-0.010 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2015
8.950
9.020
8.570
8.600
483,466
-0.29(-3.26%)
Jun 30, 2015
8.800
8.920
8.760
8.890
239,992
+0.15(+1.72%)
Jun 29, 2015
8.900
9.000
8.710
8.740
167,985
-0.27(-3.00%)
Jun 26, 2015
9.070
9.100
8.960
9.010
410,869
-0.07(-0.77%)
Jun 25, 2015
8.980
9.095
8.950
9.080
207,444
+0.10(+1.11%)
Jun 24, 2015
9.120
9.120
8.920
8.980
203,898
-0.14(-1.54%)
Jun 23, 2015
8.900
9.120
8.835
9.120
340,101
+0.21(+2.36%)
Jun 22, 2015
9.120
9.120
8.880
8.910
372,350
-0.21(-2.30%)
Jun 19, 2015
9.040
9.145
8.940
9.120
318,641
+0.13(+1.45%)
Jun 18, 2015
8.870
9.000
8.800
8.990
296,493
+0.06(+0.67%)
Jun 17, 2015
9.150
9.150
8.870
8.930
250,949
-0.16(-1.76%)
Jun 16, 2015
9.150
9.190
9.020
9.090
429,211
-0.09(-0.98%)
Jun 15, 2015
9.360
9.360
8.880
9.180
587,315
+0.03(+0.33%)
Jun 12, 2015
9.130
9.190
9.060
9.150
263,519
-0.03(-0.33%)
Jun 11, 2015
9.050
9.190
9.030
9.180
674,334
+0.12(+1.32%)
Jun 10, 2015
8.900
9.070
8.770
9.060
458,139
+0.19(+2.14%)
Jun 09, 2015
8.770
8.950
8.720
8.870
227,711
+0.12(+1.37%)
Jun 08, 2015
8.710
8.845
8.710
8.750
219,645
+0.00(+0.00%)
Jun 05, 2015
8.680
8.760
8.550
8.750
205,428
+0.07(+0.81%)
Jun 04, 2015
8.770
8.870
8.637
8.680
214,308
-0.19(-2.14%)
Jun 03, 2015
8.810
8.960
8.810
8.870
282,402
+0.11(+1.26%)
Jun 02, 2015
8.480
8.800
8.480
8.760
369,861
+0.22(+2.58%)
Jun 01, 2015
8.530
8.600
8.280
8.540
522,091
+0.07(+0.83%)
May 29, 2015
8.640
8.640
8.450
8.470
844,048
-0.19(-2.19%)
May 28, 2015
8.630
8.740
8.610
8.660
293,716
+0.03(+0.35%)
May 27, 2015
8.530
8.660
8.450
8.630
385,568
+0.10(+1.17%)
May 26, 2015
8.520
8.610
8.420
8.530
361,080
-0.02(-0.23%)
May 22, 2015
8.590
8.550
8.550
8.550
255,600
-0.06(-0.70%)
May 21, 2015
8.690
8.700
8.480
8.610
655,349
-0.06(-0.69%)
May 20, 2015
8.540
8.690
8.480
8.670
845,830
+0.13(+1.52%)
May 19, 2015
8.440
8.590
8.420
8.540
622,278
+0.08(+0.95%)
May 18, 2015
8.390
8.560
8.390
8.460
429,658
+0.03(+0.36%)
May 15, 2015
8.340
8.445
8.260
8.430
474,741
+0.06(+0.72%)
May 14, 2015
8.320
8.550
8.295
8.370
502,574
+0.05(+0.60%)
May 13, 2015
8.170
8.370
8.120
8.320
499,705
+0.20(+2.46%)
May 12, 2015
8.160
8.160
7.980
8.120
216,413
-0.08(-0.98%)
May 11, 2015
8.050
8.350
8.050
8.200
295,489
+0.15(+1.86%)
May 08, 2015
8.090
8.130
8.000
8.050
195,178
+0.02(+0.25%)
May 07, 2015
7.980
8.050
7.870
8.030
351,549
+0.13(+1.65%)
May 06, 2015
7.840
7.900
7.765
7.900
465,853
+0.12(+1.54%)
May 05, 2015
7.700
7.840
7.700
7.780
495,266
-0.06(-0.77%)
May 04, 2015
7.690
7.940
7.690
7.840
1,309,409
+0.18(+2.35%)
May 01, 2015
7.590
7.720
7.530
7.660
543,458
+0.06(+0.79%)
Apr 30, 2015
7.710
7.740
7.515
7.600
734,015
-0.15(-1.94%)
Apr 29, 2015
8.620
8.620
7.500
7.750
3,609,743
-1.12(-12.63%)
Apr 28, 2015
8.660
8.905
8.650
8.870
286,904
+0.19(+2.19%)
Apr 27, 2015
8.800
8.990
8.670
8.680
224,471
-0.19(-2.14%)
Apr 24, 2015
8.930
9.000
8.850
8.870
158,218
-0.06(-0.67%)
Apr 23, 2015
8.870
9.008
8.840
8.930
191,564
+0.03(+0.34%)
Apr 22, 2015
8.850
9.010
8.800
8.900
320,091
+0.07(+0.79%)
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.