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
)
7.830
-0.050 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 30, 2024
7.990
8.130
7.800
7.800
293,228
-0.52(-6.25%)
Apr 29, 2024
8.360
8.520
8.170
8.320
194,142
-0.01(-0.12%)
Apr 26, 2024
8.390
8.560
8.250
8.330
296,001
+0.08(+0.97%)
Apr 25, 2024
7.920
8.290
7.840
8.250
369,931
+0.43(+5.50%)
Apr 24, 2024
7.820
7.950
7.810
7.820
216,756
-0.07(-0.89%)
Apr 23, 2024
7.800
8.030
7.770
7.890
287,338
-0.02(-0.25%)
Apr 22, 2024
8.030
8.075
7.840
7.910
637,894
-0.64(-7.49%)
Apr 19, 2024
8.400
8.600
8.380
8.550
209,654
+0.07(+0.83%)
Apr 18, 2024
8.610
8.640
8.435
8.480
165,774
-0.03(-0.35%)
Apr 17, 2024
8.390
8.665
8.390
8.510
252,566
+0.13(+1.55%)
Apr 16, 2024
8.450
8.470
8.270
8.380
412,527
+0.00(+0.00%)
Apr 15, 2024
8.570
8.570
8.120
8.380
373,306
-0.07(-0.83%)
Apr 12, 2024
8.930
9.240
8.280
8.450
872,872
-0.32(-3.65%)
Apr 11, 2024
8.740
8.845
8.490
8.770
301,892
+0.08(+0.92%)
Apr 10, 2024
8.620
8.860
8.500
8.690
321,431
-0.15(-1.70%)
Apr 09, 2024
9.020
9.150
8.730
8.840
403,073
+0.08(+0.91%)
Apr 08, 2024
9.000
9.100
8.620
8.760
317,161
-0.11(-1.24%)
Apr 05, 2024
8.600
8.907
8.500
8.870
508,111
+0.29(+3.38%)
Apr 04, 2024
8.840
8.870
8.540
8.580
389,972
-0.28(-3.16%)
Apr 03, 2024
8.530
8.940
8.530
8.860
526,589
+0.41(+4.85%)
Apr 02, 2024
8.490
8.690
8.355
8.450
583,835
+0.13(+1.56%)
Apr 01, 2024
8.460
8.560
8.160
8.320
440,596
+0.12(+1.46%)
Mar 28, 2024
8.190
8.225
8.210
8.200
437,392
+0.18(+2.24%)
Mar 27, 2024
8.010
8.150
7.950
8.020
299,764
+0.14(+1.78%)
Mar 26, 2024
8.110
8.200
7.870
7.880
284,932
+0.01(+0.13%)
Mar 25, 2024
7.890
8.150
7.860
7.870
282,202
+0.01(+0.13%)
Mar 22, 2024
7.920
8.100
7.830
7.860
341,270
-0.09(-1.13%)
Mar 21, 2024
8.440
8.480
7.940
7.950
531,711
-0.33(-3.99%)
Mar 20, 2024
7.550
8.325
7.540
8.280
580,758
+0.73(+9.67%)
Mar 19, 2024
7.650
7.700
7.530
7.550
231,784
-0.19(-2.45%)
Mar 18, 2024
7.990
8.000
7.660
7.740
303,678
-0.37(-4.56%)
Mar 15, 2024
8.000
8.180
7.920
8.110
545,061
+0.02(+0.25%)
Mar 14, 2024
8.240
8.290
8.040
8.090
217,883
-0.22(-2.65%)
Mar 13, 2024
8.080
8.430
8.080
8.310
298,610
+0.23(+2.85%)
Mar 12, 2024
7.990
8.180
7.930
8.080
339,793
-0.26(-3.12%)
Mar 11, 2024
8.000
8.550
8.000
8.340
353,204
+0.32(+3.99%)
Mar 08, 2024
8.060
8.190
7.880
8.020
696,254
+0.04(+0.50%)
Mar 07, 2024
7.900
8.060
7.850
7.980
476,612
+0.23(+2.92%)
Mar 06, 2024
7.625
7.901
7.625
7.753
474,680
+0.28(+3.69%)
Mar 05, 2024
7.793
7.951
7.438
7.477
506,629
-0.17(-2.19%)
Mar 04, 2024
7.398
7.743
7.329
7.645
575,747
+0.37(+5.16%)
Mar 01, 2024
6.885
7.310
6.796
7.270
553,145
+0.61(+9.19%)
Feb 29, 2024
6.609
6.767
6.609
6.658
289,311
+0.15(+2.27%)
Feb 28, 2024
6.520
6.530
6.392
6.510
207,232
-0.04(-0.60%)
Feb 27, 2024
6.688
6.757
6.530
6.550
295,334
-0.14(-2.06%)
Feb 26, 2024
6.668
6.718
6.619
6.688
174,288
-0.05(-0.73%)
Feb 23, 2024
6.698
6.814
6.540
6.737
366,205
+0.00(+0.00%)
Feb 22, 2024
6.787
6.806
6.672
6.737
187,124
-0.08(-1.16%)
Feb 21, 2024
6.915
6.954
6.718
6.816
295,231
-0.10(-1.43%)
Feb 20, 2024
7.004
7.094
6.895
6.915
324,015
+0.04(+0.57%)
Feb 16, 2024
6.895
7.053
6.866
6.875
283,493
+0.07(+1.01%)
Feb 15, 2024
6.688
6.836
6.530
6.806
326,806
+0.19(+2.83%)
Feb 14, 2024
6.905
6.915
6.471
6.619
376,299
-0.19(-2.75%)
Feb 13, 2024
7.191
7.191
6.718
6.806
479,185
-0.54(-7.38%)
Feb 12, 2024
7.230
7.388
7.186
7.349
227,286
+0.07(+0.95%)
Feb 09, 2024
7.369
7.369
7.221
7.280
145,562
-0.16(-2.12%)
Feb 08, 2024
7.576
7.595
7.408
7.438
148,394
-0.22(-2.84%)
Feb 07, 2024
7.704
7.773
7.591
7.655
159,024
-0.05(-0.64%)
Feb 06, 2024
7.625
7.808
7.615
7.704
180,193
+0.08(+1.04%)
Feb 05, 2024
7.556
7.862
7.556
7.625
201,220
-0.16(-2.03%)
Feb 02, 2024
7.803
7.842
7.615
7.783
349,602
-0.32(-3.90%)
Feb 01, 2024
7.763
8.138
7.678
8.099
437,913
+0.48(+6.35%)
Jan 31, 2024
7.704
7.882
7.615
7.615
305,811
-0.06(-0.77%)
Jan 30, 2024
7.753
7.783
7.526
7.674
251,686
-0.04(-0.51%)
Jan 29, 2024
7.734
7.793
7.605
7.714
202,342
+0.05(+0.64%)
Jan 26, 2024
7.645
7.803
7.566
7.665
277,498
+0.13(+1.70%)
Jan 25, 2024
7.536
7.595
7.418
7.536
207,782
+0.16(+2.14%)
Jan 24, 2024
7.694
7.729
7.309
7.378
238,982
-0.10(-1.32%)
Jan 23, 2024
7.349
7.487
7.230
7.477
306,121
+0.19(+2.57%)
Jan 22, 2024
7.191
7.368
7.152
7.290
166,976
-0.02(-0.27%)
Jan 19, 2024
7.388
7.388
7.142
7.309
277,410
-0.02(-0.27%)
Jan 18, 2024
7.457
7.526
7.250
7.329
266,267
+0.01(+0.13%)
Jan 17, 2024
7.329
7.369
7.206
7.319
398,859
-0.18(-2.37%)
Jan 16, 2024
7.842
7.872
7.467
7.497
428,825
-0.15(-1.94%)
Jan 12, 2024
7.655
7.890
7.586
7.645
404,303
+0.45(+6.31%)
Jan 11, 2024
7.369
7.418
7.073
7.191
328,856
-0.20(-2.67%)
Jan 10, 2024
7.329
7.457
7.270
7.388
207,987
+0.02(+0.27%)
Jan 09, 2024
7.586
7.615
7.329
7.369
200,101
-0.17(-2.23%)
Jan 08, 2024
7.477
7.605
7.428
7.536
205,536
-0.05(-0.65%)
Jan 05, 2024
7.734
7.832
7.536
7.586
254,293
-0.18(-2.29%)
Jan 04, 2024
7.674
7.882
7.674
7.763
254,163
+0.10(+1.29%)
Jan 03, 2024
7.724
7.822
7.566
7.665
472,814
-0.11(-1.40%)
Jan 02, 2024
8.020
8.168
7.704
7.773
515,979
-0.07(-0.88%)
Dec 29, 2023
7.990
8.000
7.773
7.842
319,140
-0.07(-0.87%)
Dec 28, 2023
8.276
8.345
7.882
7.911
372,001
-0.31(-3.72%)
Dec 27, 2023
8.168
8.444
8.143
8.217
378,050
+0.27(+3.35%)
Dec 26, 2023
8.010
8.177
7.877
7.951
229,649
-0.06(-0.74%)
Dec 22, 2023
8.276
8.355
7.980
8.010
244,236
-0.07(-0.85%)
Dec 21, 2023
8.049
8.222
8.049
8.079
221,630
+0.15(+1.87%)
Dec 20, 2023
8.187
8.276
7.911
7.931
320,309
-0.20(-2.43%)
Dec 19, 2023
7.911
8.286
7.872
8.128
456,950
+0.39(+5.10%)
Dec 18, 2023
7.862
7.911
7.620
7.734
530,946
+0.26(+3.43%)
Dec 15, 2023
7.891
7.901
7.428
7.477
3,030,620
-0.36(-4.65%)
Dec 14, 2023
8.542
8.651
7.770
7.842
980,693
-0.27(-3.28%)
Dec 13, 2023
7.753
8.108
7.595
8.108
503,538
+0.39(+5.12%)
Dec 12, 2023
7.941
7.941
7.586
7.714
464,898
-0.23(-2.86%)
Dec 11, 2023
8.197
8.197
7.862
7.941
506,674
-0.42(-5.07%)
Dec 08, 2023
8.227
8.390
8.108
8.365
385,198
+0.04(+0.47%)
Dec 07, 2023
8.690
8.769
8.316
8.325
371,968
-0.31(-3.54%)
Dec 06, 2023
8.829
8.927
8.513
8.631
277,547
+0.01(+0.11%)
Dec 05, 2023
8.779
8.927
8.562
8.621
353,273
-0.17(-1.91%)
Dec 04, 2023
9.223
9.282
8.730
8.789
785,364
-0.49(-5.31%)
Dec 01, 2023
9.223
9.371
9.154
9.282
297,238
+0.09(+0.97%)
Nov 30, 2023
9.223
9.243
8.967
9.193
301,378
-0.20(-2.10%)
Nov 29, 2023
9.410
9.549
9.302
9.391
205,422
+0.01(+0.11%)
Nov 28, 2023
9.134
9.450
9.075
9.381
507,745
+0.42(+4.74%)
Nov 27, 2023
8.937
9.164
8.819
8.957
321,393
+0.39(+4.61%)
Nov 24, 2023
8.444
8.621
8.385
8.562
105,557
+0.10(+1.17%)
Nov 22, 2023
8.681
8.720
8.404
8.464
264,759
-0.15(-1.72%)
Nov 21, 2023
8.404
8.838
8.404
8.611
282,576
+0.42(+5.18%)
Nov 20, 2023
8.118
8.227
8.039
8.187
179,280
+0.06(+0.73%)
Nov 17, 2023
8.572
8.572
8.000
8.128
521,102
-0.44(-5.18%)
Nov 16, 2023
8.444
8.888
8.444
8.572
712,095
+0.15(+1.76%)
Nov 15, 2023
8.759
8.779
8.394
8.424
284,451
-0.24(-2.73%)
Nov 14, 2023
8.542
8.720
8.473
8.661
243,738
+0.49(+6.04%)
Nov 13, 2023
8.207
8.320
8.099
8.168
152,369
-0.06(-0.72%)
Nov 10, 2023
8.296
8.335
8.138
8.227
198,006
-0.19(-2.23%)
Nov 09, 2023
8.513
8.661
8.345
8.414
252,460
-0.10(-1.16%)
Nov 08, 2023
8.671
8.878
8.473
8.513
198,394
-0.24(-2.71%)
Nov 07, 2023
8.661
8.809
8.434
8.750
261,324
-0.19(-2.10%)
Nov 06, 2023
8.878
9.154
8.779
8.937
180,995
+0.01(+0.11%)
Nov 03, 2023
8.473
9.055
8.473
8.927
304,225
+0.62(+7.48%)
Nov 02, 2023
8.513
8.513
8.197
8.306
168,985
-0.11(-1.29%)
Nov 01, 2023
8.513
8.611
8.187
8.414
278,752
+0.02(+0.24%)
Oct 31, 2023
8.533
8.779
8.286
8.394
340,026
-0.22(-2.52%)
Oct 30, 2023
8.819
8.898
8.572
8.611
165,567
-0.11(-1.24%)
Oct 27, 2023
8.621
8.740
8.375
8.720
333,520
+0.17(+1.96%)
Oct 26, 2023
8.690
8.759
8.493
8.552
209,567
-0.22(-2.47%)
Oct 25, 2023
8.858
8.990
8.740
8.769
184,237
-0.20(-2.20%)
Oct 24, 2023
8.878
9.055
8.700
8.967
216,171
-0.08(-0.87%)
Oct 23, 2023
9.184
9.264
9.011
9.046
125,912
-0.18(-1.93%)
Oct 20, 2023
9.213
9.608
9.174
9.223
239,893
+0.07(+0.75%)
Oct 19, 2023
9.213
9.213
8.957
9.154
207,173
-0.12(-1.28%)
Oct 18, 2023
9.499
9.608
9.174
9.272
268,230
-0.01(-0.11%)
Oct 17, 2023
9.144
9.302
9.085
9.282
276,892
+0.17(+1.84%)
Oct 16, 2023
9.036
9.261
8.974
9.115
312,124
+0.05(+0.54%)
Oct 13, 2023
8.986
9.243
8.888
9.065
393,062
+0.67(+7.99%)
Oct 12, 2023
8.700
8.710
8.217
8.394
226,229
-0.27(-3.08%)
Oct 11, 2023
8.631
8.710
8.493
8.661
285,253
+0.19(+2.21%)
Oct 10, 2023
8.355
8.523
8.286
8.473
205,295
+0.21(+2.51%)
Oct 09, 2023
8.207
8.355
8.138
8.266
207,524
+0.31(+3.84%)
Oct 06, 2023
7.753
8.000
7.714
7.960
170,724
+0.20(+2.54%)
Oct 05, 2023
7.763
7.832
7.674
7.763
186,626
-0.07(-0.88%)
Oct 04, 2023
7.911
7.911
7.694
7.832
191,610
-0.06(-0.75%)
Oct 03, 2023
7.763
7.911
7.595
7.891
316,932
+0.00(+0.00%)
Oct 02, 2023
7.970
8.010
7.842
7.891
232,175
-0.30(-3.61%)
Sep 29, 2023
8.394
8.394
8.128
8.187
199,114
-0.06(-0.72%)
Sep 28, 2023
8.108
8.276
8.000
8.247
423,272
+0.13(+1.58%)
Sep 27, 2023
8.345
8.345
7.995
8.118
285,237
-0.26(-3.06%)
Sep 26, 2023
8.513
8.523
8.316
8.375
190,587
-0.23(-2.64%)
Sep 25, 2023
8.769
8.602
8.503
8.602
212,092
-0.20(-2.24%)
Sep 22, 2023
8.878
9.065
8.720
8.799
141,926
+0.02(+0.22%)
Sep 21, 2023
8.878
9.026
8.779
8.779
178,241
-0.37(-4.09%)
Sep 20, 2023
8.878
9.312
8.878
9.154
218,993
+0.25(+2.77%)
Sep 19, 2023
9.184
9.184
8.838
8.907
204,106
-0.21(-2.27%)
Sep 18, 2023
9.154
9.193
8.976
9.115
181,091
-0.02(-0.22%)
Sep 15, 2023
9.006
9.203
8.848
9.134
426,773
+0.26(+2.89%)
Sep 14, 2023
9.095
9.243
8.848
8.878
324,021
-0.21(-2.27%)
Sep 13, 2023
9.074
9.226
9.027
9.084
149,508
+0.02(+0.21%)
Sep 12, 2023
9.093
9.198
8.941
9.065
160,063
-0.20(-2.16%)
Sep 11, 2023
9.284
9.379
9.179
9.265
106,831
+0.04(+0.41%)
Sep 08, 2023
9.093
9.350
9.084
9.226
105,890
+0.08(+0.83%)
Sep 07, 2023
9.322
9.322
8.941
9.150
169,580
-0.20(-2.14%)
Sep 06, 2023
9.207
9.436
9.141
9.350
183,449
+0.12(+1.34%)
Sep 05, 2023
9.445
9.464
9.084
9.226
176,639
-0.29(-3.00%)
Sep 01, 2023
9.778
9.797
9.474
9.512
245,218
-0.21(-2.15%)
Aug 31, 2023
9.883
9.997
9.493
9.721
278,892
-0.27(-2.67%)
Aug 30, 2023
10.27
10.29
9.892
9.987
214,015
-0.20(-1.96%)
Aug 29, 2023
10.09
10.20
9.930
10.19
337,764
+0.02(+0.19%)
Aug 28, 2023
9.854
10.24
9.759
10.17
236,952
+0.26(+2.59%)
Aug 25, 2023
9.892
9.968
9.640
9.911
158,209
-0.04(-0.38%)
Aug 24, 2023
9.921
10.16
9.702
9.949
254,957
+0.00(+0.00%)
Aug 23, 2023
9.550
10.08
9.293
9.949
431,118
+0.86(+9.41%)
Aug 22, 2023
8.970
9.149
8.970
9.093
228,405
+0.13(+1.49%)
Aug 21, 2023
8.951
9.046
8.846
8.960
179,433
+0.11(+1.29%)
Aug 18, 2023
8.646
8.941
8.646
8.846
255,812
+0.29(+3.33%)
Aug 17, 2023
8.846
8.922
8.551
8.561
245,826
-0.30(-3.43%)
Aug 16, 2023
9.008
9.055
8.837
8.865
224,355
-0.08(-0.85%)
Aug 15, 2023
9.084
9.205
8.908
8.941
349,094
-0.08(-0.84%)
Aug 14, 2023
9.179
9.207
8.960
9.017
271,284
-0.36(-3.85%)
Aug 11, 2023
9.531
9.616
9.331
9.379
232,243
-0.16(-1.69%)
Aug 10, 2023
9.674
9.769
9.426
9.540
207,697
+0.12(+1.31%)
Aug 09, 2023
9.521
9.559
9.369
9.417
131,109
-0.10(-1.10%)
Aug 08, 2023
9.521
9.655
9.426
9.521
182,228
-0.12(-1.28%)
Aug 07, 2023
9.769
9.821
9.531
9.645
118,121
-0.07(-0.69%)
Aug 04, 2023
9.635
9.978
9.635
9.712
217,512
+0.02(+0.20%)
Aug 03, 2023
9.616
9.778
9.531
9.693
205,537
-0.10(-1.07%)
Aug 02, 2023
10.12
10.12
9.731
9.797
175,188
-0.31(-3.10%)
Aug 01, 2023
10.43
10.43
10.01
10.11
196,064
-0.58(-5.43%)
Jul 31, 2023
10.39
10.85
10.39
10.69
185,323
+0.31(+3.02%)
Jul 28, 2023
10.40
10.49
10.19
10.38
470,556
+0.10(+1.02%)
Jul 27, 2023
10.77
10.77
10.14
10.27
272,887
-0.68(-6.25%)
Jul 26, 2023
11.10
11.10
10.73
10.96
194,588
-0.14(-1.29%)
Jul 25, 2023
10.86
11.15
10.80
11.10
124,470
+0.22(+2.01%)
Jul 24, 2023
11.05
11.17
10.74
10.88
151,631
-0.16(-1.46%)
Jul 21, 2023
10.93
11.12
10.89
11.04
154,799
+0.08(+0.69%)
Jul 20, 2023
11.17
11.21
10.84
10.97
155,244
-0.21(-1.87%)
Jul 19, 2023
11.27
11.36
11.05
11.18
185,046
-0.15(-1.34%)
Jul 18, 2023
11.24
11.40
11.15
11.33
236,821
+0.36(+3.30%)
Jul 17, 2023
10.67
11.01
10.57
10.97
201,731
+0.22(+2.03%)
Jul 14, 2023
10.63
10.92
10.54
10.75
206,603
+0.03(+0.27%)
Jul 13, 2023
10.75
10.77
10.54
10.72
341,333
+0.18(+1.71%)
Jul 12, 2023
10.03
10.68
10.03
10.54
444,438
+0.55(+5.52%)
Jul 11, 2023
9.911
10.09
9.807
9.987
228,224
+0.07(+0.67%)
Jul 10, 2023
9.588
9.997
9.540
9.921
248,422
+0.23(+2.36%)
Jul 07, 2023
9.731
9.873
9.626
9.693
236,186
+0.06(+0.59%)
Jul 06, 2023
9.664
9.797
9.578
9.635
264,282
-0.18(-1.84%)
Jul 05, 2023
10.36
10.36
9.797
9.816
232,520
-0.53(-5.15%)
Jul 03, 2023
10.09
10.36
10.06
10.35
138,811
+0.25(+2.45%)
Jun 30, 2023
10.08
10.17
9.930
10.10
182,939
+0.09(+0.85%)
Jun 29, 2023
9.826
10.11
9.635
10.02
309,349
+0.08(+0.77%)
Jun 28, 2023
9.987
10.06
9.832
9.940
262,059
-0.11(-1.14%)
Jun 27, 2023
10.38
10.40
9.911
10.05
373,876
-0.28(-2.67%)
Jun 26, 2023
10.45
10.45
10.23
10.33
203,366
-0.04(-0.37%)
Jun 23, 2023
10.48
10.70
10.29
10.37
330,129
-0.03(-0.27%)
Jun 22, 2023
10.19
10.58
10.11
10.40
435,446
+0.03(+0.27%)
Jun 21, 2023
10.61
10.61
10.17
10.37
572,088
-0.42(-3.88%)
Jun 20, 2023
11.39
11.49
10.72
10.79
778,007
-1.08(-9.14%)
Jun 16, 2023
11.49
12.13
11.38
11.87
3,010,061
+0.47(+4.09%)
Jun 15, 2023
11.22
11.41
11.11
11.40
362,827
+0.14(+1.27%)
Jun 14, 2023
11.31
11.42
11.02
11.26
432,819
+0.04(+0.34%)
Jun 13, 2023
11.28
11.46
11.11
11.22
500,022
-0.06(-0.51%)
Jun 12, 2023
10.91
11.36
10.70
11.28
537,826
+0.38(+3.49%)
Jun 09, 2023
11.21
11.31
10.88
10.90
773,170
-0.35(-3.13%)
Jun 08, 2023
11.13
11.34
11.05
11.25
325,467
+0.29(+2.60%)
Jun 07, 2023
11.58
11.84
10.84
10.97
487,077
-0.51(-4.47%)
Jun 06, 2023
11.40
11.54
11.16
11.48
266,388
+0.10(+0.92%)
Jun 05, 2023
11.10
11.48
11.01
11.38
243,286
+0.17(+1.53%)
Jun 02, 2023
11.43
11.43
10.99
11.20
365,723
-0.18(-1.59%)
Jun 01, 2023
10.95
11.58
10.89
11.39
381,559
+0.38(+3.46%)
May 31, 2023
10.54
11.22
10.51
11.01
591,531
+0.49(+4.61%)
May 30, 2023
10.81
10.81
10.39
10.52
365,412
-0.31(-2.90%)
May 26, 2023
10.87
11.04
10.55
10.83
380,431
+0.08(+0.71%)
May 25, 2023
10.71
10.82
10.56
10.76
336,541
-0.14(-1.31%)
May 24, 2023
11.06
11.06
10.81
10.90
347,859
-0.15(-1.38%)
May 23, 2023
11.07
11.13
10.86
11.05
360,983
-0.31(-2.76%)
May 22, 2023
11.20
11.59
11.20
11.37
319,687
+0.11(+1.01%)
May 19, 2023
10.93
11.44
10.72
11.25
442,161
+0.22(+1.98%)
May 18, 2023
11.26
11.36
10.84
11.03
851,490
-0.40(-3.49%)
May 17, 2023
11.14
11.59
10.87
11.43
869,424
+0.24(+2.12%)
May 16, 2023
11.49
11.51
10.85
11.20
689,038
-0.51(-4.39%)
May 15, 2023
11.84
12.23
11.59
11.71
692,954
-0.10(-0.81%)
May 12, 2023
11.58
11.97
11.41
11.80
510,740
-0.01(-0.08%)
May 11, 2023
12.22
12.22
11.66
11.81
519,610
-0.49(-3.94%)
May 10, 2023
12.63
12.98
11.54
12.30
1,614,875
-0.46(-3.58%)
May 09, 2023
12.55
13.06
12.47
12.76
706,574
+0.06(+0.45%)
May 08, 2023
12.54
13.17
12.28
12.70
900,983
+0.23(+1.83%)
May 05, 2023
11.51
12.56
11.44
12.47
1,189,791
+0.23(+1.86%)
May 04, 2023
11.83
12.49
11.83
12.24
1,287,793
+0.76(+6.63%)
May 03, 2023
10.84
11.56
10.81
11.48
1,189,383
+0.70(+6.53%)
May 02, 2023
10.08
10.83
10.02
10.78
532,627
+0.62(+6.09%)
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.