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
)
8.800
+0.040 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
1.478
1.494
1.463
1.478
68,295
-0.01(-0.52%)
Apr 29, 2019
1.517
1.517
1.478
1.486
35,293
-0.02(-1.54%)
Apr 26, 2019
1.509
1.517
1.486
1.509
24,550
+0.02(+1.04%)
Apr 25, 2019
1.509
1.528
1.478
1.494
72,076
+0.01(+0.52%)
Apr 24, 2019
1.463
1.501
1.455
1.486
136,833
+0.01(+0.52%)
Apr 23, 2019
1.478
1.478
1.439
1.478
72,459
+0.03(+2.14%)
Apr 22, 2019
1.463
1.494
1.439
1.447
19,729
-0.02(-1.58%)
Apr 18, 2019
1.509
1.540
1.470
1.470
32,690
-0.07(-4.52%)
Apr 17, 2019
1.463
1.540
1.439
1.540
41,078
+0.06(+4.19%)
Apr 16, 2019
1.439
1.494
1.439
1.478
90,828
+0.03(+2.14%)
Apr 15, 2019
1.463
1.470
1.447
1.447
29,934
-0.01(-0.53%)
Apr 12, 2019
1.478
1.486
1.455
1.455
70,937
-0.04(-2.59%)
Apr 11, 2019
1.517
1.517
1.463
1.494
76,260
-0.05(-3.01%)
Apr 10, 2019
1.501
1.540
1.478
1.540
46,844
+0.04(+2.58%)
Apr 09, 2019
1.509
1.525
1.486
1.501
29,038
+0.02(+1.04%)
Apr 08, 2019
1.486
1.517
1.455
1.486
156,674
-0.02(-1.54%)
Apr 05, 2019
1.494
1.517
1.486
1.509
76,364
+0.03(+2.09%)
Apr 04, 2019
1.494
1.509
1.447
1.478
100,247
-0.04(-2.55%)
Apr 03, 2019
1.532
1.540
1.478
1.517
35,313
+0.01(+0.51%)
Apr 02, 2019
1.540
1.540
1.470
1.509
83,520
-0.01(-0.51%)
Apr 01, 2019
1.517
1.540
1.486
1.517
84,304
-0.02(-1.51%)
Mar 29, 2019
1.532
1.563
1.494
1.540
136,578
+0.05(+3.11%)
Mar 28, 2019
1.509
1.525
1.463
1.494
147,915
-0.05(-3.50%)
Mar 27, 2019
1.548
1.563
1.501
1.548
211,419
+0.00(+0.00%)
Mar 26, 2019
1.548
1.556
1.525
1.548
174,556
+0.00(+0.00%)
Mar 25, 2019
1.509
1.563
1.509
1.548
126,927
+0.03(+2.04%)
Mar 22, 2019
1.532
1.532
1.501
1.517
83,729
-0.03(-2.00%)
Mar 21, 2019
1.463
1.548
1.463
1.548
69,311
+0.06(+4.17%)
Mar 20, 2019
1.432
1.517
1.432
1.486
146,871
+0.07(+4.92%)
Mar 19, 2019
1.385
1.463
1.385
1.416
191,369
+0.02(+1.67%)
Mar 18, 2019
1.432
1.509
1.323
1.393
1,301,988
-0.09(-5.76%)
Mar 15, 2019
1.416
1.540
1.401
1.478
3,962,054
+0.05(+3.24%)
Mar 14, 2019
1.486
1.501
1.362
1.432
569,594
-0.09(-5.61%)
Mar 13, 2019
1.571
1.587
1.409
1.517
1,026,277
-0.02(-1.51%)
Mar 12, 2019
1.610
1.610
1.532
1.540
272,313
-0.02(-1.00%)
Mar 11, 2019
1.656
1.656
1.525
1.556
415,973
-0.13(-7.80%)
Mar 08, 2019
1.648
1.695
1.648
1.687
90,707
+0.06(+3.81%)
Mar 07, 2019
1.633
1.660
1.604
1.625
42,005
-0.02(-0.94%)
Mar 06, 2019
1.672
1.687
1.633
1.641
71,569
-0.03(-1.85%)
Mar 05, 2019
1.633
1.695
1.625
1.672
44,374
-0.05(-2.70%)
Mar 04, 2019
1.703
1.718
1.641
1.718
66,366
+0.02(+1.37%)
Mar 01, 2019
1.741
1.765
1.664
1.695
96,392
-0.05(-2.67%)
Feb 28, 2019
1.873
1.873
1.734
1.741
81,511
-0.12(-6.64%)
Feb 27, 2019
1.873
1.905
1.794
1.865
64,379
-0.03(-1.63%)
Feb 26, 2019
1.819
1.904
1.819
1.896
118,988
+0.07(+3.81%)
Feb 25, 2019
1.834
1.857
1.819
1.826
41,544
-0.03(-1.67%)
Feb 22, 2019
1.819
1.873
1.819
1.857
98,847
+0.09(+4.80%)
Feb 21, 2019
1.772
1.819
1.749
1.772
45,145
-0.04(-2.14%)
Feb 20, 2019
1.780
1.842
1.749
1.811
91,648
+0.04(+2.19%)
Feb 19, 2019
1.695
1.811
1.695
1.772
160,879
+0.14(+8.53%)
Feb 15, 2019
1.672
1.679
1.633
1.633
87,606
-0.04(-2.32%)
Feb 14, 2019
1.656
1.703
1.648
1.672
78,655
+0.01(+0.47%)
Feb 13, 2019
1.679
1.703
1.664
1.664
71,200
-0.01(-0.46%)
Feb 12, 2019
1.710
1.722
1.664
1.672
32,313
-0.04(-2.26%)
Feb 11, 2019
1.726
1.734
1.664
1.710
66,521
-0.05(-2.64%)
Feb 08, 2019
1.772
1.772
1.726
1.757
59,825
+0.00(+0.00%)
Feb 07, 2019
1.726
1.795
1.726
1.757
61,604
+0.03(+1.79%)
Feb 06, 2019
1.687
1.772
1.687
1.726
62,590
-0.03(-1.76%)
Feb 05, 2019
1.726
1.772
1.726
1.757
35,710
+0.00(+0.00%)
Feb 04, 2019
1.749
1.842
1.713
1.757
78,713
+0.02(+1.34%)
Feb 01, 2019
1.695
1.734
1.641
1.734
51,297
+0.05(+3.23%)
Jan 31, 2019
1.703
1.741
1.648
1.679
153,078
+0.01(+0.46%)
Jan 30, 2019
1.672
1.703
1.648
1.672
151,025
+0.04(+2.37%)
Jan 29, 2019
1.641
1.656
1.571
1.633
85,028
+0.05(+3.43%)
Jan 28, 2019
1.587
1.625
1.556
1.579
57,654
+0.02(+1.49%)
Jan 25, 2019
1.610
1.610
1.556
1.556
56,078
-0.05(-2.90%)
Jan 24, 2019
1.602
1.648
1.544
1.602
37,066
+0.05(+3.50%)
Jan 23, 2019
1.579
1.587
1.540
1.548
49,706
+0.00(+0.00%)
Jan 22, 2019
1.571
1.630
1.517
1.548
94,083
+0.01(+0.50%)
Jan 18, 2019
1.602
1.648
1.486
1.540
236,847
-0.06(-3.87%)
Jan 17, 2019
1.656
1.672
1.602
1.602
60,116
-0.06(-3.72%)
Jan 16, 2019
1.641
1.664
1.625
1.664
12,618
+0.04(+2.38%)
Jan 15, 2019
1.641
1.663
1.625
1.625
19,688
-0.01(-0.47%)
Jan 14, 2019
1.594
1.676
1.594
1.633
85,408
+0.05(+2.93%)
Jan 11, 2019
1.602
1.679
1.571
1.587
48,584
-0.02(-0.97%)
Jan 10, 2019
1.664
1.679
1.587
1.602
96,748
-0.06(-3.72%)
Jan 09, 2019
1.672
1.690
1.664
1.664
52,519
-0.02(-1.38%)
Jan 08, 2019
1.656
1.687
1.656
1.687
17,124
+0.01(+0.46%)
Jan 07, 2019
1.703
1.757
1.664
1.679
76,307
+0.02(+0.93%)
Jan 04, 2019
1.703
1.726
1.648
1.664
61,117
+0.00(+0.00%)
Jan 03, 2019
1.648
1.703
1.648
1.664
32,150
+0.05(+2.87%)
Jan 02, 2019
1.664
1.703
1.617
1.617
96,978
+0.01(+0.48%)
Dec 31, 2018
1.679
1.679
1.594
1.610
50,263
-0.02(-0.95%)
Dec 28, 2018
1.625
1.695
1.625
1.625
86,960
-0.01(-0.47%)
Dec 27, 2018
1.718
1.741
1.625
1.633
95,045
-0.13(-7.46%)
Dec 26, 2018
1.826
1.857
1.726
1.765
71,622
-0.01(-0.44%)
Dec 24, 2018
1.625
1.780
1.610
1.772
131,151
+0.24(+15.66%)
Dec 21, 2018
1.679
1.726
1.517
1.532
450,694
-0.14(-8.33%)
Dec 20, 2018
1.594
1.679
1.556
1.672
165,004
+0.19(+12.50%)
Dec 19, 2018
1.625
1.648
1.478
1.486
132,860
-0.11(-6.80%)
Dec 18, 2018
1.610
1.648
1.579
1.594
52,055
-0.02(-0.96%)
Dec 17, 2018
1.594
1.656
1.587
1.610
30,438
+0.01(+0.48%)
Dec 14, 2018
1.587
1.656
1.587
1.602
26,617
-0.03(-1.90%)
Dec 13, 2018
1.633
1.664
1.633
1.633
19,136
-0.03(-1.86%)
Dec 12, 2018
1.625
1.664
1.625
1.664
44,927
+0.08(+4.88%)
Dec 11, 2018
1.571
1.648
1.571
1.587
50,032
+0.02(+1.49%)
Dec 10, 2018
1.625
1.664
1.478
1.563
114,212
-0.08(-4.72%)
Dec 07, 2018
1.610
1.703
1.579
1.641
91,870
+0.09(+6.00%)
Dec 06, 2018
1.602
1.641
1.540
1.548
41,539
-0.09(-5.66%)
Dec 04, 2018
1.602
1.664
1.532
1.641
69,516
+0.09(+6.00%)
Dec 03, 2018
1.571
1.617
1.548
1.548
47,210
-0.02(-0.99%)
Nov 30, 2018
1.610
1.625
1.563
1.563
23,129
-0.02(-0.98%)
Nov 29, 2018
1.633
1.656
1.579
1.579
18,114
-0.09(-5.12%)
Nov 28, 2018
1.579
1.676
1.579
1.664
24,438
+0.10(+6.44%)
Nov 27, 2018
1.633
1.676
1.556
1.563
62,466
-0.06(-3.81%)
Nov 26, 2018
1.679
1.726
1.625
1.625
14,691
-0.12(-6.67%)
Nov 23, 2018
1.710
1.741
1.664
1.741
10,724
+0.03(+1.81%)
Nov 21, 2018
1.710
1.710
1.710
0
+0.02(+1.38%)
Nov 20, 2018
1.726
1.726
1.648
1.687
15,875
-0.05(-3.11%)
Nov 19, 2018
1.749
1.803
1.672
1.741
25,302
+0.04(+2.27%)
Nov 16, 2018
1.703
1.765
1.679
1.703
38,634
-0.01(-0.45%)
Nov 15, 2018
1.710
1.726
1.633
1.710
28,642
+0.03(+1.84%)
Nov 14, 2018
1.648
1.718
1.594
1.679
40,851
-0.01(-0.46%)
Nov 13, 2018
1.664
1.703
1.602
1.687
34,082
+0.02(+0.93%)
Nov 12, 2018
1.749
1.803
1.617
1.672
69,574
-0.09(-4.85%)
Nov 09, 2018
1.703
1.757
1.679
1.757
45,741
+0.01(+0.44%)
Nov 08, 2018
1.734
1.756
1.726
1.749
7,208
-0.03(-1.74%)
Nov 07, 2018
1.834
1.842
1.741
1.780
56,561
-0.02(-1.29%)
Nov 06, 2018
1.811
1.865
1.803
1.803
36,851
+0.00(+0.00%)
Nov 05, 2018
1.857
1.896
1.788
1.803
45,649
-0.10(-5.28%)
Nov 02, 2018
1.881
1.919
1.842
1.904
44,707
+0.02(+1.23%)
Nov 01, 2018
1.919
1.964
1.811
1.881
74,051
-0.06(-3.19%)
Oct 31, 2018
1.919
1.950
1.826
1.943
81,539
-0.03(-1.57%)
Oct 30, 2018
2.012
2.043
1.904
1.973
60,288
-0.05(-2.67%)
Oct 29, 2018
2.004
2.074
1.958
2.028
59,220
+0.02(+0.77%)
Oct 26, 2018
1.966
2.043
1.966
2.012
75,201
+0.05(+2.36%)
Oct 25, 2018
1.989
2.020
1.935
1.966
98,626
+0.02(+0.79%)
Oct 24, 2018
1.950
2.020
1.950
1.950
65,128
-0.10(-4.91%)
Oct 23, 2018
2.012
2.051
1.943
2.051
127,372
+0.09(+4.33%)
Oct 22, 2018
1.997
1.997
1.912
1.966
52,274
-0.03(-1.55%)
Oct 19, 2018
1.950
1.997
1.912
1.997
70,291
+0.02(+1.18%)
Oct 18, 2018
1.981
1.989
1.888
1.973
70,746
+0.00(+0.00%)
Oct 17, 2018
2.028
2.082
1.973
1.973
43,242
-0.07(-3.41%)
Oct 16, 2018
2.012
2.105
2.012
2.043
213,534
+0.09(+4.35%)
Oct 15, 2018
1.927
1.997
1.873
1.958
158,296
+0.15(+8.12%)
Oct 12, 2018
1.857
1.865
1.726
1.811
80,111
-0.07(-3.70%)
Oct 11, 2018
1.834
1.888
1.788
1.881
86,592
+0.15(+8.97%)
Oct 10, 2018
1.834
1.834
1.703
1.726
99,266
-0.12(-6.30%)
Oct 09, 2018
1.842
1.873
1.788
1.842
103,157
-0.02(-0.83%)
Oct 08, 2018
1.881
1.904
1.826
1.857
22,401
-0.07(-3.61%)
Oct 05, 2018
1.896
1.935
1.896
1.927
19,252
+0.03(+1.63%)
Oct 04, 2018
1.865
1.935
1.865
1.896
28,278
+0.02(+0.82%)
Oct 03, 2018
1.865
1.904
1.826
1.881
32,955
+0.00(+0.00%)
Oct 02, 2018
1.943
1.943
1.869
1.881
18,067
-0.02(-1.22%)
Oct 01, 2018
1.857
1.919
1.819
1.904
29,563
+0.03(+1.65%)
Sep 28, 2018
1.819
1.935
1.788
1.873
79,078
+0.01(+0.41%)
Sep 27, 2018
1.881
1.888
1.788
1.865
46,631
-0.03(-1.63%)
Sep 26, 2018
1.819
1.950
1.788
1.896
260,198
+0.05(+2.94%)
Sep 25, 2018
1.641
1.842
1.641
1.842
189,225
+0.25(+15.53%)
Sep 24, 2018
1.726
1.741
1.563
1.594
491,307
-0.15(-8.44%)
Sep 21, 2018
1.463
1.780
1.389
1.741
1,602,110
+0.33(+23.63%)
Sep 20, 2018
1.571
1.594
1.362
1.409
805,193
-0.13(-8.54%)
Sep 19, 2018
1.648
1.648
1.509
1.540
469,535
-0.02(-1.49%)
Sep 18, 2018
1.594
1.594
1.532
1.563
415,874
-0.02(-1.46%)
Sep 17, 2018
1.617
1.656
1.494
1.587
508,269
-0.05(-3.30%)
Sep 14, 2018
1.648
1.672
1.594
1.641
31,786
-0.05(-2.75%)
Sep 13, 2018
1.625
1.687
1.625
1.687
36,277
+0.10(+6.34%)
Sep 12, 2018
1.633
1.648
1.587
1.587
46,533
-0.06(-3.76%)
Sep 11, 2018
1.602
1.672
1.587
1.648
34,490
-0.02(-0.93%)
Sep 10, 2018
1.617
1.664
1.590
1.664
46,006
+0.05(+2.87%)
Sep 07, 2018
1.610
1.625
1.610
1.617
23,904
+0.00(+0.00%)
Sep 06, 2018
1.587
1.617
1.587
1.617
8,556
+0.01(+0.48%)
Sep 05, 2018
1.563
1.613
1.563
1.610
20,009
+0.02(+1.46%)
Sep 04, 2018
1.625
1.625
1.478
1.587
194,802
-0.06(-3.76%)
Aug 31, 2018
1.648
1.648
1.648
0
+0.00(+0.00%)
Aug 30, 2018
1.587
1.648
1.587
1.648
41,482
+0.06(+3.90%)
Aug 29, 2018
1.602
1.664
1.587
1.587
50,142
-0.03(-1.91%)
Aug 28, 2018
1.625
1.656
1.563
1.617
43,984
-0.01(-0.48%)
Aug 27, 2018
1.664
1.664
1.617
1.625
52,642
-0.02(-1.41%)
Aug 24, 2018
1.633
1.660
1.579
1.648
87,606
+0.08(+4.93%)
Aug 23, 2018
1.602
1.656
1.563
1.571
103,672
-0.03(-1.93%)
Aug 22, 2018
1.617
1.656
1.602
1.602
57,707
+0.02(+0.98%)
Aug 21, 2018
1.664
1.664
1.587
1.587
95,064
-0.09(-5.09%)
Aug 20, 2018
1.656
1.695
1.587
1.672
73,480
+0.02(+0.93%)
Aug 17, 2018
1.587
1.695
1.579
1.656
53,881
+0.09(+5.94%)
Aug 16, 2018
1.687
1.703
1.563
1.563
133,243
-0.13(-7.76%)
Aug 15, 2018
1.741
1.788
1.633
1.695
147,231
-0.07(-3.95%)
Aug 14, 2018
1.857
1.888
1.757
1.765
109,881
-0.14(-7.32%)
Aug 13, 2018
1.850
1.927
1.850
1.904
58,488
+0.07(+3.80%)
Aug 10, 2018
1.826
1.989
1.826
1.834
96,134
-0.01(-0.42%)
Aug 09, 2018
1.865
1.919
1.842
1.842
43,145
-0.03(-1.65%)
Aug 08, 2018
1.857
1.904
1.842
1.873
40,716
+0.01(+0.41%)
Aug 07, 2018
1.850
1.904
1.811
1.865
34,461
+0.05(+2.55%)
Aug 06, 2018
1.795
1.873
1.795
1.819
20,789
+0.02(+0.86%)
Aug 03, 2018
1.857
1.881
1.803
1.803
57,887
-0.07(-3.72%)
Aug 02, 2018
1.904
1.935
1.826
1.873
119,707
-0.04(-2.02%)
Aug 01, 2018
1.981
1.981
1.912
1.912
29,867
-0.08(-3.89%)
Jul 31, 2018
1.981
2.004
1.958
1.989
35,046
+0.00(+0.00%)
Jul 30, 2018
1.958
2.012
1.943
1.989
45,028
+0.05(+2.80%)
Jul 27, 2018
1.950
2.012
1.935
1.935
24,938
-0.02(-1.19%)
Jul 26, 2018
1.958
2.020
1.943
1.958
41,481
+0.00(+0.00%)
Jul 25, 2018
1.973
2.043
1.950
1.958
83,594
-0.01(-0.39%)
Jul 24, 2018
1.943
1.966
1.912
1.966
25,066
+0.02(+1.20%)
Jul 23, 2018
1.919
1.973
1.912
1.943
60,229
-0.02(-1.18%)
Jul 20, 2018
1.943
1.966
1.912
1.966
38,727
+0.03(+1.60%)
Jul 19, 2018
1.919
1.989
1.888
1.935
63,052
+0.03(+1.63%)
Jul 18, 2018
1.826
1.919
1.826
1.904
51,425
+0.05(+2.50%)
Jul 17, 2018
1.811
1.857
1.803
1.857
32,905
+0.02(+0.84%)
Jul 16, 2018
1.865
1.881
1.803
1.842
91,458
-0.02(-1.24%)
Jul 13, 2018
1.873
1.904
1.865
1.865
26,050
-0.01(-0.41%)
Jul 12, 2018
1.896
1.896
1.873
1.873
32,148
-0.01(-0.41%)
Jul 11, 2018
1.873
1.927
1.873
1.881
19,938
-0.03(-1.62%)
Jul 10, 2018
1.950
1.958
1.865
1.912
81,563
-0.05(-2.37%)
Jul 09, 2018
1.973
1.973
1.950
1.958
28,567
+0.05(+2.43%)
Jul 06, 2018
1.904
1.943
1.900
1.912
71,983
-0.09(-4.26%)
Jul 05, 2018
1.935
2.023
1.935
1.997
57,733
+0.06(+3.20%)
Jul 03, 2018
1.935
1.935
1.935
0
-0.03(-1.57%)
Jul 02, 2018
1.973
2.059
1.958
1.966
46,331
+0.00(+0.00%)
Jun 29, 2018
1.935
1.997
1.935
1.966
52,503
-0.05(-2.31%)
Jun 28, 2018
2.035
2.035
1.973
2.012
32,429
-0.04(-1.89%)
Jun 27, 2018
2.066
2.121
2.028
2.051
30,963
-0.03(-1.49%)
Jun 26, 2018
2.082
2.097
2.035
2.082
78,331
-0.09(-4.27%)
Jun 25, 2018
2.151
2.175
2.074
2.175
57,703
+0.03(+1.44%)
Jun 22, 2018
2.182
2.182
2.105
2.144
27,380
-0.04(-1.77%)
Jun 21, 2018
2.144
2.206
2.136
2.182
41,358
+0.07(+3.30%)
Jun 20, 2018
2.167
2.220
2.113
2.113
81,605
-0.09(-3.87%)
Jun 19, 2018
2.190
2.244
2.167
2.198
53,615
-0.02(-1.05%)
Jun 18, 2018
2.221
2.260
2.213
2.221
95,246
-0.02(-0.69%)
Jun 15, 2018
2.275
2.190
2.237
369,951
+0.02(+1.05%)
Jun 14, 2018
2.268
2.268
2.167
2.213
73,703
-0.02(-0.69%)
Jun 13, 2018
2.283
2.283
2.182
2.229
79,306
-0.05(-2.04%)
Jun 12, 2018
2.213
2.283
2.167
2.275
62,979
+0.04(+1.73%)
Jun 11, 2018
2.113
2.244
2.090
2.237
139,502
+0.12(+5.86%)
Jun 08, 2018
2.136
2.190
2.012
2.113
110,518
+0.06(+3.02%)
Jun 07, 2018
2.128
2.229
2.051
2.051
139,985
-0.05(-2.21%)
Jun 06, 2018
2.035
2.097
51,328
+0.03(+1.49%)
Jun 05, 2018
2.051
2.097
2.020
2.066
60,564
-0.02(-1.11%)
Jun 04, 2018
2.159
2.159
2.043
2.090
46,154
-0.07(-3.23%)
Jun 01, 2018
2.105
2.167
2.105
2.159
81,769
+0.05(+2.20%)
May 31, 2018
2.059
2.158
2.051
2.113
90,916
+0.08(+3.80%)
May 30, 2018
2.066
2.113
2.012
2.035
76,680
-0.05(-2.23%)
May 29, 2018
2.105
2.136
2.051
2.082
94,060
+0.01(+0.37%)
May 25, 2018
2.074
2.074
2.074
0
+0.05(+2.29%)
May 24, 2018
1.958
2.028
1.958
2.028
75,522
+0.06(+3.15%)
May 23, 2018
1.973
1.989
1.935
1.966
57,156
+0.01(+0.40%)
May 22, 2018
1.943
2.012
1.933
1.958
53,106
+0.04(+2.02%)
May 21, 2018
1.904
1.942
1.873
1.919
59,446
-0.09(-4.62%)
May 18, 2018
1.904
2.028
1.902
2.012
99,689
+0.12(+6.34%)
May 17, 2018
1.888
1.956
1.881
1.892
44,205
+0.00(+0.20%)
May 16, 2018
1.904
1.943
1.881
1.888
28,863
-0.03(-1.61%)
May 15, 2018
1.881
1.950
1.881
1.919
73,279
-0.02(-1.20%)
May 14, 2018
2.035
2.035
1.919
1.943
62,739
-0.06(-3.09%)
May 11, 2018
2.051
2.074
1.989
2.004
93,189
-0.02(-0.77%)
May 10, 2018
2.020
2.035
1.943
2.020
76,725
+0.07(+3.57%)
May 09, 2018
1.896
1.981
1.865
1.950
56,309
+0.04(+2.02%)
May 08, 2018
1.857
1.950
1.834
1.912
55,663
+0.00(+0.00%)
May 07, 2018
1.935
1.943
1.850
1.912
40,767
-0.02(-1.20%)
May 04, 2018
1.943
1.989
1.919
1.935
50,824
-0.04(-1.96%)
May 03, 2018
1.873
1.973
1.873
1.973
146,434
+0.12(+6.25%)
May 02, 2018
1.795
1.857
1.757
1.857
140,597
+0.12(+6.67%)
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.