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 28, 2024
2.600
2.630
2.540
2.550
107,722
-0.05(-1.92%)
Mar 27, 2024
2.600
2.680
2.570
2.600
73,357
+0.02(+0.78%)
Mar 26, 2024
2.750
2.790
2.570
2.580
152,889
-0.12(-4.44%)
Mar 25, 2024
2.590
2.710
2.540
2.700
254,265
+0.12(+4.65%)
Mar 22, 2024
2.560
2.590
2.510
2.580
210,983
+0.02(+0.78%)
Mar 21, 2024
2.600
2.600
2.540
2.560
190,339
-0.01(-0.39%)
Mar 20, 2024
2.430
2.570
2.430
2.570
395,471
+0.10(+4.05%)
Mar 19, 2024
2.520
2.520
2.430
2.470
187,177
-0.05(-1.98%)
Mar 18, 2024
2.650
2.720
2.520
2.520
377,045
-0.09(-3.45%)
Mar 15, 2024
2.430
2.610
2.430
2.610
466,471
+0.16(+6.53%)
Mar 14, 2024
2.570
2.570
2.320
2.450
232,183
-0.08(-3.16%)
Mar 13, 2024
2.550
2.637
2.520
2.530
142,606
-0.02(-0.78%)
Mar 12, 2024
2.730
2.730
2.550
2.550
185,698
-0.15(-5.56%)
Mar 11, 2024
2.700
2.780
2.650
2.700
150,053
-0.03(-1.10%)
Mar 08, 2024
2.880
2.943
2.710
2.730
224,615
-0.14(-4.88%)
Mar 07, 2024
2.710
2.900
2.661
2.870
406,086
+0.22(+8.30%)
Mar 06, 2024
2.570
2.700
2.530
2.650
206,405
+0.13(+5.16%)
Mar 05, 2024
2.570
2.620
2.470
2.520
136,913
-0.07(-2.70%)
Mar 04, 2024
2.750
2.810
2.580
2.590
252,231
-0.16(-5.82%)
Mar 01, 2024
2.880
2.970
2.710
2.750
218,165
-0.08(-2.83%)
Feb 29, 2024
2.890
2.980
2.780
2.830
202,098
+0.03(+1.07%)
Feb 28, 2024
2.820
2.890
2.610
2.800
242,702
-0.05(-1.75%)
Feb 27, 2024
2.700
2.955
2.700
2.850
364,131
+0.20(+7.55%)
Feb 26, 2024
2.410
2.750
2.410
2.650
336,968
+0.27(+11.34%)
Feb 23, 2024
2.420
2.420
2.310
2.380
300,209
-0.04(-1.65%)
Feb 22, 2024
2.510
2.530
2.350
2.420
257,898
-0.11(-4.35%)
Feb 21, 2024
2.570
2.594
2.510
2.530
167,175
-0.02(-0.78%)
Feb 20, 2024
2.580
2.660
2.550
2.550
304,491
+0.00(+0.00%)
Feb 16, 2024
2.730
2.730
2.550
2.550
190,921
-0.17(-6.25%)
Feb 15, 2024
2.780
2.810
2.610
2.720
238,185
+0.01(+0.37%)
Feb 14, 2024
2.460
2.710
2.415
2.710
261,777
+0.29(+11.98%)
Feb 13, 2024
2.540
2.660
2.380
2.420
264,171
-0.24(-9.02%)
Feb 12, 2024
2.720
2.800
2.660
2.660
353,026
-0.01(-0.37%)
Feb 09, 2024
2.500
2.690
2.500
2.670
268,130
+0.26(+10.79%)
Feb 08, 2024
2.210
2.540
2.200
2.410
249,191
+0.29(+13.68%)
Feb 07, 2024
2.090
2.130
2.070
2.120
140,513
+0.01(+0.47%)
Feb 06, 2024
2.050
2.120
2.050
2.110
101,389
+0.05(+2.43%)
Feb 05, 2024
2.050
2.120
2.030
2.060
126,649
-0.04(-1.90%)
Feb 02, 2024
2.120
2.150
2.000
2.100
154,277
-0.04(-1.87%)
Feb 01, 2024
2.320
2.320
2.110
2.140
81,479
-0.15(-6.55%)
Jan 31, 2024
2.530
2.540
2.290
2.290
110,375
-0.23(-9.13%)
Jan 30, 2024
2.500
2.570
2.500
2.520
116,607
-0.02(-0.79%)
Jan 29, 2024
2.540
2.590
2.500
2.540
151,115
+0.00(+0.00%)
Jan 26, 2024
2.640
2.670
2.540
2.540
142,396
-0.08(-3.05%)
Jan 25, 2024
2.510
2.670
2.470
2.620
95,132
+0.15(+6.07%)
Jan 24, 2024
2.530
2.560
2.450
2.470
95,786
+0.02(+0.82%)
Jan 23, 2024
2.420
2.470
2.340
2.450
178,869
+0.09(+3.81%)
Jan 22, 2024
2.310
2.400
2.310
2.360
95,054
+0.06(+2.61%)
Jan 19, 2024
2.340
2.340
2.260
2.300
107,160
+0.00(+0.00%)
Jan 18, 2024
2.310
2.310
2.260
2.300
80,197
-0.02(-0.86%)
Jan 17, 2024
2.270
2.350
2.260
2.320
57,640
+0.04(+1.75%)
Jan 16, 2024
2.280
2.310
2.240
2.280
100,433
-0.02(-0.87%)
Jan 12, 2024
2.280
2.320
2.230
2.300
45,784
+0.06(+2.68%)
Jan 11, 2024
2.220
2.250
2.165
2.240
180,526
+0.02(+0.90%)
Jan 10, 2024
2.230
2.240
2.130
2.220
99,060
-0.02(-0.89%)
Jan 09, 2024
2.400
2.420
2.220
2.240
100,293
-0.21(-8.57%)
Jan 08, 2024
2.430
2.500
2.335
2.450
69,486
+0.03(+1.24%)
Jan 05, 2024
2.470
2.520
2.350
2.420
250,056
-0.06(-2.42%)
Jan 04, 2024
2.590
2.590
2.450
2.480
107,344
-0.08(-3.13%)
Jan 03, 2024
2.580
2.650
2.510
2.560
133,871
-0.03(-1.16%)
Jan 02, 2024
2.580
2.680
2.510
2.590
86,645
+0.00(+0.00%)
Dec 29, 2023
2.650
2.680
2.580
2.590
95,473
-0.06(-2.26%)
Dec 28, 2023
2.630
2.706
2.630
2.650
134,723
+0.02(+0.76%)
Dec 27, 2023
2.570
2.650
2.520
2.630
91,642
+0.05(+1.94%)
Dec 26, 2023
2.610
2.650
2.540
2.580
96,326
+0.01(+0.39%)
Dec 22, 2023
2.490
2.580
2.480
2.570
115,119
+0.10(+4.05%)
Dec 21, 2023
2.510
2.520
2.445
2.470
92,944
-0.05(-1.98%)
Dec 20, 2023
2.360
2.580
2.310
2.520
164,790
+0.17(+7.23%)
Dec 19, 2023
2.380
2.380
2.240
2.350
227,041
-0.01(-0.42%)
Dec 18, 2023
2.340
2.380
2.270
2.360
73,918
+0.00(+0.00%)
Dec 15, 2023
2.540
2.540
2.340
2.360
405,420
-0.14(-5.60%)
Dec 14, 2023
2.530
2.600
2.410
2.500
141,968
+0.02(+0.81%)
Dec 13, 2023
2.350
2.480
2.250
2.480
101,058
+0.11(+4.64%)
Dec 12, 2023
2.340
2.440
2.224
2.370
226,156
+0.01(+0.42%)
Dec 11, 2023
2.510
2.510
2.350
2.360
150,199
-0.16(-6.35%)
Dec 08, 2023
2.500
2.530
2.500
2.520
42,864
-0.02(-0.79%)
Dec 07, 2023
2.570
2.585
2.500
2.540
49,084
+0.01(+0.40%)
Dec 06, 2023
2.560
2.610
2.500
2.530
75,632
+0.03(+1.20%)
Dec 05, 2023
2.730
2.730
2.500
2.500
76,798
-0.21(-7.75%)
Dec 04, 2023
2.510
2.720
2.510
2.710
75,738
+0.20(+7.97%)
Dec 01, 2023
2.440
2.540
2.415
2.510
81,941
+0.05(+2.03%)
Nov 30, 2023
2.470
2.480
2.420
2.460
38,112
-0.01(-0.40%)
Nov 29, 2023
2.420
2.490
2.340
2.470
96,743
+0.09(+3.78%)
Nov 28, 2023
2.440
2.440
2.270
2.380
61,425
-0.13(-5.18%)
Nov 27, 2023
2.570
2.640
2.500
2.510
102,089
-0.05(-1.95%)
Nov 24, 2023
2.490
2.720
2.433
2.560
39,830
+0.04(+1.59%)
Nov 22, 2023
2.560
2.560
2.420
2.520
46,409
+0.02(+0.80%)
Nov 21, 2023
2.330
2.550
2.330
2.500
46,975
+0.17(+7.30%)
Nov 20, 2023
2.430
2.430
2.310
2.330
52,927
-0.07(-2.92%)
Nov 17, 2023
2.300
2.430
2.300
2.400
83,543
+0.13(+5.73%)
Nov 16, 2023
2.300
2.300
2.200
2.270
133,746
-0.05(-2.16%)
Nov 15, 2023
2.320
2.380
2.275
2.320
90,529
-0.05(-2.11%)
Nov 14, 2023
2.230
2.380
2.180
2.370
123,839
+0.23(+10.75%)
Nov 13, 2023
2.160
2.200
2.100
2.140
56,926
-0.01(-0.47%)
Nov 10, 2023
2.080
2.200
2.048
2.150
109,139
+0.10(+4.88%)
Nov 09, 2023
2.080
2.080
1.970
2.050
122,772
+0.00(+0.00%)
Nov 08, 2023
2.260
2.280
2.020
2.050
99,525
-0.21(-9.29%)
Nov 07, 2023
2.320
2.350
2.250
2.260
57,342
-0.06(-2.59%)
Nov 06, 2023
2.620
2.650
2.310
2.320
111,248
-0.30(-11.45%)
Nov 03, 2023
2.860
2.890
2.600
2.620
144,230
-0.24(-8.39%)
Nov 02, 2023
2.600
2.870
2.570
2.860
91,079
+0.13(+4.76%)
Nov 01, 2023
2.690
2.840
2.680
2.730
90,895
-0.01(-0.36%)
Oct 31, 2023
2.810
2.820
2.720
2.740
43,517
-0.05(-1.79%)
Oct 30, 2023
2.740
2.860
2.730
2.790
45,598
+0.07(+2.57%)
Oct 27, 2023
2.760
2.800
2.690
2.720
50,702
-0.02(-0.73%)
Oct 26, 2023
2.680
2.770
2.650
2.740
48,850
+0.08(+3.01%)
Oct 25, 2023
2.760
2.760
2.630
2.660
325,688
-0.11(-3.97%)
Oct 24, 2023
2.660
2.810
2.660
2.770
79,055
+0.14(+5.32%)
Oct 23, 2023
2.670
2.700
2.600
2.630
152,925
-0.03(-1.13%)
Oct 20, 2023
2.700
2.725
2.640
2.660
117,008
+0.00(+0.00%)
Oct 19, 2023
2.760
2.830
2.630
2.660
94,066
-0.10(-3.62%)
Oct 18, 2023
2.840
2.920
2.750
2.760
147,446
-0.13(-4.50%)
Oct 17, 2023
2.880
3.040
2.870
2.890
427,691
-0.01(-0.34%)
Oct 16, 2023
2.820
2.970
2.760
2.900
64,397
+0.09(+3.20%)
Oct 13, 2023
2.970
2.990
2.790
2.810
51,615
-0.12(-4.10%)
Oct 12, 2023
2.960
3.000
2.890
2.930
79,373
-0.03(-1.01%)
Oct 11, 2023
2.960
2.980
2.920
2.960
53,158
+0.00(+0.00%)
Oct 10, 2023
2.950
3.040
2.920
2.960
87,047
+0.05(+1.72%)
Oct 09, 2023
2.900
2.980
2.885
2.910
65,850
+0.01(+0.34%)
Oct 06, 2023
2.730
2.930
2.730
2.900
78,059
+0.18(+6.62%)
Oct 05, 2023
2.770
2.840
2.680
2.720
129,772
-0.05(-1.81%)
Oct 04, 2023
2.900
2.920
2.740
2.770
58,518
-0.14(-4.81%)
Oct 03, 2023
2.970
3.020
2.910
2.910
74,052
-0.07(-2.35%)
Oct 02, 2023
3.060
3.060
2.974
2.980
73,294
-0.08(-2.61%)
Sep 29, 2023
3.030
3.120
2.980
3.060
87,433
+0.07(+2.34%)
Sep 28, 2023
3.030
3.036
2.980
2.990
53,760
-0.02(-0.66%)
Sep 27, 2023
3.020
3.070
2.970
3.010
94,049
+0.04(+1.35%)
Sep 26, 2023
3.060
3.060
2.930
2.970
118,427
-0.16(-5.11%)
Sep 25, 2023
2.990
3.180
3.140
3.130
61,272
+0.15(+5.03%)
Sep 22, 2023
3.020
3.040
2.980
2.980
39,819
-0.03(-1.00%)
Sep 21, 2023
2.980
3.030
2.940
3.010
110,983
+0.03(+1.01%)
Sep 20, 2023
2.990
3.050
2.946
2.980
75,007
+0.02(+0.68%)
Sep 19, 2023
3.100
3.100
2.930
2.960
69,357
-0.14(-4.52%)
Sep 18, 2023
3.180
3.220
3.100
3.100
50,158
-0.04(-1.27%)
Sep 15, 2023
3.400
3.400
3.130
3.140
422,857
-0.26(-7.65%)
Sep 14, 2023
3.380
3.470
3.360
3.400
76,843
+0.03(+0.89%)
Sep 13, 2023
3.280
3.400
3.260
3.370
74,541
+0.13(+4.01%)
Sep 12, 2023
3.210
3.260
3.185
3.240
41,531
+0.03(+0.93%)
Sep 11, 2023
3.180
3.279
3.090
3.210
80,716
+0.08(+2.56%)
Sep 08, 2023
3.340
3.400
3.110
3.130
56,973
-0.21(-6.29%)
Sep 07, 2023
3.630
3.730
3.270
3.340
202,121
-0.30(-8.24%)
Sep 06, 2023
3.570
3.670
3.541
3.640
71,272
+0.06(+1.68%)
Sep 05, 2023
3.770
3.770
3.576
3.580
40,791
-0.27(-7.01%)
Sep 01, 2023
3.770
3.880
3.750
3.850
54,484
+0.08(+2.12%)
Aug 31, 2023
3.760
3.830
3.680
3.770
94,600
+0.00(+0.00%)
Aug 30, 2023
3.550
3.800
3.550
3.770
56,160
+0.21(+5.90%)
Aug 29, 2023
3.530
3.570
3.425
3.560
53,122
+0.04(+1.14%)
Aug 28, 2023
3.500
3.570
3.500
3.520
21,487
+0.02(+0.57%)
Aug 25, 2023
3.570
3.619
3.450
3.500
53,478
-0.07(-1.96%)
Aug 24, 2023
3.670
3.690
3.500
3.570
56,749
-0.10(-2.72%)
Aug 23, 2023
3.730
3.730
3.650
3.670
30,497
-0.03(-0.81%)
Aug 22, 2023
3.690
3.775
3.670
3.700
73,225
+0.04(+1.09%)
Aug 21, 2023
3.820
3.840
3.650
3.660
45,279
-0.14(-3.68%)
Aug 18, 2023
3.800
3.900
3.780
3.800
39,237
-0.06(-1.55%)
Aug 17, 2023
3.920
3.990
3.830
3.860
60,680
-0.05(-1.28%)
Aug 16, 2023
3.850
3.980
3.850
3.910
108,089
+0.06(+1.56%)
Aug 15, 2023
3.750
3.930
3.730
3.850
100,026
+0.11(+2.94%)
Aug 14, 2023
3.820
3.840
3.690
3.740
61,218
-0.10(-2.60%)
Aug 11, 2023
3.960
3.960
3.830
3.840
70,821
-0.13(-3.27%)
Aug 10, 2023
4.140
4.160
3.960
3.970
85,998
-0.11(-2.70%)
Aug 09, 2023
4.030
4.100
3.930
4.080
84,083
+0.07(+1.75%)
Aug 08, 2023
4.160
4.180
3.990
4.010
68,501
-0.19(-4.52%)
Aug 07, 2023
4.010
4.220
3.960
4.200
205,724
+0.19(+4.74%)
Aug 04, 2023
3.920
4.080
3.890
4.010
70,349
+0.09(+2.30%)
Aug 03, 2023
3.860
4.045
3.735
3.920
93,780
+0.03(+0.77%)
Aug 02, 2023
3.850
3.910
3.780
3.890
280,664
+0.04(+1.04%)
Aug 01, 2023
3.750
3.850
3.670
3.850
79,596
+0.08(+2.12%)
Jul 31, 2023
3.720
3.770
3.720
3.770
50,080
+0.05(+1.34%)
Jul 28, 2023
3.680
3.770
3.680
3.720
71,737
+0.09(+2.48%)
Jul 27, 2023
3.710
3.710
3.585
3.630
56,484
-0.03(-0.82%)
Jul 26, 2023
3.580
3.720
3.580
3.660
58,699
+0.10(+2.81%)
Jul 25, 2023
3.480
3.580
3.440
3.560
65,094
+0.07(+2.01%)
Jul 24, 2023
3.540
3.590
3.420
3.490
70,084
-0.09(-2.51%)
Jul 21, 2023
3.840
3.840
3.560
3.580
94,285
-0.23(-6.04%)
Jul 20, 2023
3.760
3.820
3.655
3.810
73,382
+0.04(+1.06%)
Jul 19, 2023
3.640
3.815
3.640
3.770
68,449
+0.15(+4.14%)
Jul 18, 2023
3.560
3.680
3.550
3.620
52,106
+0.06(+1.69%)
Jul 17, 2023
3.670
3.730
3.550
3.560
60,461
-0.13(-3.52%)
Jul 14, 2023
3.730
3.730
3.610
3.690
98,373
-0.02(-0.54%)
Jul 13, 2023
3.680
3.750
3.630
3.710
47,092
+0.05(+1.37%)
Jul 12, 2023
3.700
3.730
3.640
3.660
87,335
+0.06(+1.67%)
Jul 11, 2023
3.600
3.700
3.570
3.600
92,269
+0.02(+0.56%)
Jul 10, 2023
3.620
3.635
3.540
3.580
51,261
-0.07(-1.92%)
Jul 07, 2023
3.550
3.690
3.550
3.650
236,402
+0.12(+3.40%)
Jul 06, 2023
3.600
3.639
3.430
3.530
62,733
-0.13(-3.55%)
Jul 05, 2023
3.800
3.800
3.580
3.660
72,750
-0.14(-3.68%)
Jul 03, 2023
3.760
3.870
3.750
3.800
47,792
-0.03(-0.78%)
Jun 30, 2023
3.950
3.950
3.800
3.830
81,386
-0.08(-2.05%)
Jun 29, 2023
3.820
3.950
3.800
3.910
58,908
+0.09(+2.36%)
Jun 28, 2023
3.850
3.960
3.750
3.820
93,431
-0.01(-0.26%)
Jun 27, 2023
3.920
3.940
3.810
3.830
61,147
-0.07(-1.79%)
Jun 26, 2023
4.020
4.080
3.880
3.900
66,777
-0.16(-3.94%)
Jun 23, 2023
3.900
4.150
3.890
4.060
1,714,285
+0.08(+2.01%)
Jun 22, 2023
3.960
4.000
3.900
3.980
54,925
+0.02(+0.51%)
Jun 21, 2023
3.920
4.020
3.910
3.960
81,366
+0.03(+0.76%)
Jun 20, 2023
4.000
4.060
3.850
3.930
63,616
-0.09(-2.24%)
Jun 16, 2023
4.140
4.190
3.960
4.020
350,707
-0.05(-1.23%)
Jun 15, 2023
3.920
4.080
3.870
4.070
118,686
+0.14(+3.56%)
Jun 14, 2023
4.070
4.100
3.880
3.930
78,205
-0.11(-2.72%)
Jun 13, 2023
4.000
4.120
3.996
4.040
129,232
+0.10(+2.54%)
Jun 12, 2023
3.940
4.020
3.900
3.940
77,902
+0.04(+1.03%)
Jun 09, 2023
3.890
4.000
3.860
3.900
91,261
+0.01(+0.26%)
Jun 08, 2023
4.060
4.090
3.870
3.890
46,368
-0.20(-4.89%)
Jun 07, 2023
4.000
4.135
3.940
4.090
209,043
+0.15(+3.81%)
Jun 06, 2023
3.760
4.000
3.760
3.940
105,350
+0.19(+5.07%)
Jun 05, 2023
3.930
3.975
3.740
3.750
75,826
-0.26(-6.48%)
Jun 02, 2023
3.820
4.030
3.710
4.010
132,090
+0.30(+8.09%)
Jun 01, 2023
3.680
3.770
3.640
3.710
91,426
+0.05(+1.37%)
May 31, 2023
3.760
3.760
3.570
3.660
75,996
-0.10(-2.66%)
May 30, 2023
3.820
3.890
3.710
3.760
112,217
+0.01(+0.27%)
May 26, 2023
3.610
3.820
3.610
3.750
78,954
+0.14(+3.88%)
May 25, 2023
3.740
3.805
3.590
3.610
86,485
-0.13(-3.48%)
May 24, 2023
3.880
3.940
3.720
3.740
120,927
-0.14(-3.61%)
May 23, 2023
3.670
3.990
3.670
3.880
269,304
+0.21(+5.72%)
May 22, 2023
3.420
3.770
3.385
3.670
140,934
+0.27(+7.94%)
May 19, 2023
3.480
3.522
3.380
3.400
89,653
-0.02(-0.58%)
May 18, 2023
3.340
3.470
3.325
3.420
82,218
+0.07(+2.09%)
May 17, 2023
3.230
3.390
3.230
3.350
100,559
+0.16(+5.02%)
May 16, 2023
3.230
3.260
3.170
3.190
56,290
-0.03(-0.93%)
May 15, 2023
3.130
3.329
3.130
3.220
150,002
+0.06(+1.90%)
May 12, 2023
3.150
3.250
3.120
3.160
122,077
+0.03(+0.96%)
May 11, 2023
3.410
3.465
3.000
3.130
172,623
-0.28(-8.21%)
May 10, 2023
3.400
3.435
3.330
3.410
182,415
+0.03(+0.89%)
May 09, 2023
3.400
3.450
3.350
3.380
100,096
-0.02(-0.59%)
May 08, 2023
3.430
3.460
3.360
3.400
142,133
+0.00(+0.00%)
May 05, 2023
3.400
3.450
3.360
3.400
137,510
+0.04(+1.19%)
May 04, 2023
3.480
3.480
3.340
3.360
131,287
-0.16(-4.55%)
May 03, 2023
3.540
3.620
3.505
3.520
132,641
+0.00(+0.00%)
May 02, 2023
3.660
3.670
3.485
3.520
115,890
-0.15(-4.09%)
May 01, 2023
3.690
3.750
3.630
3.670
113,210
+0.00(+0.00%)
Apr 28, 2023
3.680
3.780
3.580
3.670
166,099
+0.02(+0.55%)
Apr 27, 2023
3.690
3.850
3.560
3.650
362,183
+0.03(+0.83%)
Apr 26, 2023
3.780
3.880
3.590
3.620
290,902
-0.21(-5.48%)
Apr 25, 2023
3.880
3.980
3.820
3.830
218,303
-0.11(-2.79%)
Apr 24, 2023
3.820
3.965
3.790
3.940
253,589
+0.15(+3.96%)
Apr 21, 2023
3.760
3.800
3.720
3.790
245,800
+0.03(+0.80%)
Apr 20, 2023
3.670
3.770
3.660
3.760
136,264
+0.08(+2.17%)
Apr 19, 2023
3.540
3.719
3.500
3.680
143,378
+0.15(+4.25%)
Apr 18, 2023
3.590
3.600
3.505
3.530
63,710
-0.03(-0.84%)
Apr 17, 2023
3.570
3.600
3.500
3.560
140,977
-0.02(-0.56%)
Apr 14, 2023
3.690
3.700
3.540
3.580
100,190
-0.11(-2.98%)
Apr 13, 2023
3.670
3.720
3.660
3.690
71,772
+0.05(+1.37%)
Apr 12, 2023
3.800
3.840
3.620
3.640
103,578
-0.09(-2.41%)
Apr 11, 2023
3.770
3.840
3.720
3.730
60,865
-0.05(-1.32%)
Apr 10, 2023
3.720
3.848
3.720
3.780
82,633
+0.03(+0.80%)
Apr 06, 2023
3.760
3.820
3.710
3.750
90,054
+0.00(+0.00%)
Apr 05, 2023
3.810
3.810
3.660
3.750
82,556
-0.09(-2.34%)
Apr 04, 2023
3.950
3.950
3.810
3.840
76,214
-0.07(-1.79%)
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.