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 29, 2019
2.440
2.480
2.420
2.430
64,400
+0.00(+0.00%)
Mar 28, 2019
2.260
2.530
2.260
2.430
97,769
+0.10(+4.29%)
Mar 27, 2019
2.390
2.400
2.285
2.330
176,528
-0.04(-1.69%)
Mar 26, 2019
2.350
2.450
2.350
2.370
114,255
+0.03(+1.28%)
Mar 25, 2019
2.370
2.430
2.250
2.340
136,002
-0.04(-1.68%)
Mar 22, 2019
2.500
2.500
2.300
2.380
141,500
-0.14(-5.56%)
Mar 21, 2019
2.460
2.600
2.370
2.520
139,173
+0.06(+2.44%)
Mar 20, 2019
2.360
2.490
2.340
2.460
165,017
+0.08(+3.36%)
Mar 19, 2019
2.480
2.580
2.320
2.380
226,113
-0.05(-2.06%)
Mar 18, 2019
2.350
2.460
2.300
2.430
332,978
+0.08(+3.40%)
Mar 15, 2019
2.570
2.580
2.350
2.350
409,700
-0.20(-7.84%)
Mar 14, 2019
2.500
2.610
2.409
2.550
166,619
+0.00(+0.00%)
Mar 13, 2019
2.620
2.620
2.470
2.550
143,667
-0.08(-3.04%)
Mar 12, 2019
2.530
2.690
2.530
2.630
173,399
+0.12(+4.78%)
Mar 11, 2019
2.620
2.640
2.450
2.510
248,181
-0.13(-4.92%)
Mar 08, 2019
2.620
2.690
2.620
2.640
85,000
+0.00(+0.00%)
Mar 07, 2019
2.750
2.820
2.550
2.640
217,714
-0.13(-4.69%)
Mar 06, 2019
2.790
2.850
2.760
2.770
155,586
-0.02(-0.72%)
Mar 05, 2019
2.680
2.840
2.580
2.790
161,517
+0.10(+3.72%)
Mar 04, 2019
2.700
2.790
2.580
2.690
286,309
+0.00(+0.00%)
Mar 01, 2019
2.650
2.770
2.560
2.690
361,300
+0.04(+1.51%)
Feb 28, 2019
2.630
2.680
2.400
2.650
359,309
+0.02(+0.76%)
Feb 27, 2019
3.220
3.230
2.600
2.630
558,847
-0.59(-18.32%)
Feb 26, 2019
3.310
3.540
3.190
3.220
578,367
+0.00(+0.00%)
Feb 25, 2019
3.090
3.250
3.070
3.220
536,258
+0.18(+5.92%)
Feb 22, 2019
2.950
3.090
2.930
3.040
280,100
+0.11(+3.75%)
Feb 21, 2019
2.840
2.980
2.810
2.930
350,923
+0.15(+5.40%)
Feb 20, 2019
2.550
2.870
2.550
2.780
456,191
+0.25(+9.88%)
Feb 19, 2019
2.350
2.540
2.350
2.530
445,534
+0.18(+7.66%)
Feb 15, 2019
2.320
2.400
2.310
2.350
161,000
+0.04(+1.73%)
Feb 14, 2019
2.320
2.350
2.300
2.310
120,114
-0.01(-0.43%)
Feb 13, 2019
2.270
2.380
2.270
2.320
101,602
+0.04(+1.75%)
Feb 12, 2019
2.310
2.380
2.220
2.280
203,230
-0.04(-1.72%)
Feb 11, 2019
2.350
2.394
2.290
2.320
221,624
+0.04(+1.75%)
Feb 08, 2019
2.080
2.300
2.080
2.280
208,600
+0.20(+9.62%)
Feb 07, 2019
1.930
2.080
1.860
2.080
288,297
+0.20(+10.64%)
Feb 06, 2019
1.910
1.940
1.880
1.880
43,598
-0.04(-2.08%)
Feb 05, 2019
1.820
1.948
1.730
1.920
78,213
-0.01(-0.52%)
Feb 04, 2019
1.930
1.950
1.920
1.930
60,289
+0.00(+0.00%)
Feb 01, 2019
1.960
1.980
1.930
1.930
41,400
-0.03(-1.53%)
Jan 31, 2019
2.010
2.020
1.960
1.960
53,697
-0.05(-2.49%)
Jan 30, 2019
2.080
2.080
2.010
2.010
39,579
-0.06(-2.90%)
Jan 29, 2019
2.070
2.080
2.050
2.070
34,676
+0.00(+0.00%)
Jan 28, 2019
2.080
2.110
2.030
2.070
225,063
+0.01(+0.49%)
Jan 25, 2019
2.050
2.115
2.050
2.060
252,100
+0.00(+0.00%)
Jan 24, 2019
2.110
2.140
2.050
2.060
85,446
-0.03(-1.44%)
Jan 23, 2019
2.100
2.110
2.085
2.090
52,764
-0.01(-0.48%)
Jan 22, 2019
2.070
2.110
2.060
2.100
69,781
+0.04(+1.94%)
Jan 18, 2019
2.000
2.080
2.000
2.060
74,400
+0.05(+2.49%)
Jan 17, 2019
2.010
2.030
1.970
2.010
98,624
+0.00(+0.00%)
Jan 16, 2019
2.020
2.020
1.990
2.010
55,408
+0.00(+0.00%)
Jan 15, 2019
1.950
2.040
1.946
2.010
91,358
+0.05(+2.55%)
Jan 14, 2019
1.940
1.990
1.925
1.960
84,289
+0.00(+0.00%)
Jan 11, 2019
1.940
1.990
1.880
1.960
39,000
+0.03(+1.55%)
Jan 10, 2019
1.970
2.060
1.910
1.930
73,248
-0.04(-2.03%)
Jan 09, 2019
1.920
2.080
1.920
1.970
144,690
+0.06(+3.14%)
Jan 08, 2019
1.840
1.940
1.840
1.910
59,537
+0.03(+1.60%)
Jan 07, 2019
1.720
1.900
1.720
1.880
93,399
+0.16(+9.30%)
Jan 04, 2019
1.790
1.820
1.710
1.720
88,000
-0.04(-2.27%)
Jan 03, 2019
1.660
1.840
1.650
1.760
51,039
+0.05(+2.92%)
Jan 02, 2019
1.500
1.770
1.500
1.710
179,998
+0.19(+12.50%)
Dec 31, 2018
1.500
1.550
1.500
1.520
117,800
+0.01(+0.66%)
Dec 28, 2018
1.580
1.590
1.500
1.510
190,200
-0.02(-1.31%)
Dec 27, 2018
1.400
1.600
1.400
1.530
143,102
+0.12(+8.51%)
Dec 26, 2018
1.340
1.440
1.340
1.410
91,789
+0.05(+3.68%)
Dec 24, 2018
1.520
1.520
1.350
1.360
65,100
-0.16(-10.53%)
Dec 21, 2018
1.530
1.560
1.500
1.520
84,400
-0.02(-1.30%)
Dec 20, 2018
1.528
1.555
1.520
1.540
148,399
-0.01(-0.65%)
Dec 19, 2018
1.570
1.570
1.530
1.550
214,724
+0.00(+0.00%)
Dec 18, 2018
1.580
1.590
1.510
1.550
158,284
-0.03(-1.90%)
Dec 17, 2018
1.580
1.606
1.560
1.580
165,371
-0.03(-1.86%)
Dec 14, 2018
1.650
1.670
1.600
1.610
134,500
-0.05(-2.95%)
Dec 13, 2018
1.710
1.710
1.650
1.659
73,269
-0.04(-2.41%)
Dec 12, 2018
1.650
1.710
1.650
1.700
71,236
+0.02(+1.19%)
Dec 11, 2018
1.700
1.710
1.670
1.680
119,506
+0.00(+0.00%)
Dec 10, 2018
1.720
1.747
1.660
1.680
60,102
-0.04(-2.33%)
Dec 07, 2018
1.790
1.830
1.680
1.720
53,900
-0.08(-4.44%)
Dec 06, 2018
1.760
1.830
1.760
1.800
53,797
+0.00(+0.00%)
Dec 04, 2018
1.800
1.840
1.800
1.800
44,100
+0.02(+1.12%)
Dec 03, 2018
1.740
1.800
1.740
1.780
91,407
+0.01(+0.56%)
Nov 30, 2018
1.870
1.910
1.760
1.770
102,300
-0.07(-3.80%)
Nov 29, 2018
1.750
1.930
1.730
1.840
56,840
+0.08(+4.55%)
Nov 28, 2018
1.720
1.800
1.710
1.760
49,392
+0.05(+2.92%)
Nov 27, 2018
1.770
1.780
1.690
1.710
56,151
-0.06(-3.39%)
Nov 26, 2018
1.760
1.810
1.760
1.770
56,854
+0.01(+0.57%)
Nov 23, 2018
1.710
1.770
1.710
1.760
18,000
+0.05(+2.92%)
Nov 21, 2018
1.710
1.710
1.710
0
+0.01(+0.59%)
Nov 20, 2018
1.750
1.750
1.670
1.700
155,926
-0.05(-2.86%)
Nov 19, 2018
1.710
1.765
1.670
1.750
110,425
+0.04(+2.34%)
Nov 16, 2018
1.720
1.760
1.660
1.710
104,600
-0.05(-2.84%)
Nov 15, 2018
1.820
1.820
1.740
1.760
22,990
-0.06(-3.30%)
Nov 14, 2018
1.790
1.850
1.790
1.820
39,226
+0.04(+2.25%)
Nov 13, 2018
1.750
1.810
1.740
1.780
51,777
+0.03(+1.71%)
Nov 12, 2018
1.760
1.800
1.740
1.750
98,539
-0.01(-0.57%)
Nov 09, 2018
1.800
1.840
1.750
1.760
88,200
-0.04(-2.22%)
Nov 08, 2018
1.870
1.870
1.770
1.800
133,642
-0.07(-3.74%)
Nov 07, 2018
1.920
1.956
1.850
1.870
46,779
-0.05(-2.60%)
Nov 06, 2018
1.880
1.990
1.860
1.920
79,902
+0.06(+3.23%)
Nov 05, 2018
1.850
1.980
1.790
1.860
137,634
+0.04(+2.20%)
Nov 02, 2018
1.810
1.850
1.790
1.820
59,400
-0.01(-0.55%)
Nov 01, 2018
1.880
1.880
1.710
1.830
118,491
+0.16(+9.58%)
Oct 31, 2018
1.620
1.680
1.620
1.670
80,684
+0.06(+3.73%)
Oct 30, 2018
1.560
1.620
1.550
1.610
115,063
+0.06(+3.87%)
Oct 29, 2018
1.640
1.660
1.520
1.550
245,224
-0.09(-5.49%)
Oct 26, 2018
1.630
1.650
1.620
1.640
87,100
-0.01(-0.61%)
Oct 25, 2018
1.650
1.660
1.620
1.650
83,156
+0.01(+0.61%)
Oct 24, 2018
1.680
1.690
1.640
1.640
91,052
-0.05(-2.96%)
Oct 23, 2018
1.680
1.720
1.670
1.690
99,087
-0.01(-0.59%)
Oct 22, 2018
1.720
1.770
1.670
1.700
161,937
-0.04(-2.30%)
Oct 19, 2018
1.760
1.770
1.720
1.740
103,800
-0.02(-1.14%)
Oct 18, 2018
1.790
1.800
1.760
1.760
55,024
-0.04(-2.22%)
Oct 17, 2018
1.800
1.850
1.770
1.800
161,286
+0.00(+0.00%)
Oct 16, 2018
1.810
1.830
1.770
1.800
54,434
-0.02(-1.10%)
Oct 15, 2018
1.800
1.850
1.735
1.820
73,413
+0.01(+0.55%)
Oct 12, 2018
1.820
1.830
1.750
1.810
165,800
+0.00(+0.00%)
Oct 11, 2018
1.810
1.820
1.750
1.810
170,320
-0.01(-0.55%)
Oct 10, 2018
1.840
1.860
1.800
1.820
247,379
-0.03(-1.62%)
Oct 09, 2018
1.860
1.870
1.830
1.850
106,924
-0.03(-1.60%)
Oct 08, 2018
1.900
1.940
1.820
1.880
217,048
-0.01(-0.53%)
Oct 05, 2018
1.900
1.940
1.880
1.890
178,800
-0.01(-0.53%)
Oct 04, 2018
1.910
1.960
1.900
1.900
163,628
-0.02(-1.04%)
Oct 03, 2018
1.920
1.940
1.900
1.920
111,994
+0.01(+0.52%)
Oct 02, 2018
2.000
2.000
1.910
1.910
191,314
-0.09(-4.50%)
Oct 01, 2018
2.080
2.130
2.000
2.000
146,358
-0.10(-4.76%)
Sep 28, 2018
2.100
2.150
2.050
2.100
57,200
+0.00(+0.00%)
Sep 27, 2018
2.050
2.150
2.013
2.100
121,838
+0.10(+5.00%)
Sep 26, 2018
2.000
2.050
2.000
2.000
104,349
+0.00(+0.00%)
Sep 25, 2018
1.950
2.050
1.925
2.000
207,061
+0.05(+2.56%)
Sep 24, 2018
2.000
2.000
1.950
1.950
100,892
-0.05(-2.50%)
Sep 21, 2018
1.900
2.000
1.900
2.000
238,100
+0.15(+8.11%)
Sep 20, 2018
1.850
1.945
1.850
1.850
345,688
+0.00(+0.00%)
Sep 19, 2018
1.900
1.950
1.850
1.850
285,245
-0.05(-2.63%)
Sep 18, 2018
2.000
2.025
1.850
1.900
280,431
-0.05(-2.56%)
Sep 17, 2018
2.000
2.050
1.950
1.950
294,811
+0.00(+0.00%)
Sep 14, 2018
2.000
2.050
1.950
1.950
113,100
-0.05(-2.50%)
Sep 13, 2018
2.150
2.150
2.000
2.000
137,495
-0.10(-4.76%)
Sep 12, 2018
2.050
2.150
2.050
2.100
145,367
+0.05(+2.44%)
Sep 11, 2018
2.100
2.100
2.050
2.050
115,692
-0.05(-2.38%)
Sep 10, 2018
2.100
2.150
2.100
2.100
110,964
+0.00(+0.00%)
Sep 07, 2018
2.100
2.150
2.100
2.100
66,500
+0.00(+0.00%)
Sep 06, 2018
2.100
2.150
2.100
2.100
85,325
+0.00(+0.00%)
Sep 05, 2018
2.150
2.150
2.100
2.100
296,926
-0.05(-2.33%)
Sep 04, 2018
2.150
2.200
2.100
2.150
268,620
+0.00(+0.00%)
Aug 31, 2018
2.150
2.150
2.150
0
-0.10(-4.44%)
Aug 30, 2018
2.200
2.250
2.150
2.250
174,125
+0.05(+2.27%)
Aug 29, 2018
2.350
2.350
2.200
2.200
892,549
-0.15(-6.38%)
Aug 28, 2018
2.350
2.400
2.300
2.350
120,561
+0.05(+2.17%)
Aug 27, 2018
2.300
2.400
2.300
2.300
450,079
+0.05(+2.22%)
Aug 24, 2018
2.250
2.350
2.250
2.250
396,900
+0.05(+2.27%)
Aug 23, 2018
2.200
2.350
2.200
2.200
935,719
+0.20(+10.00%)
Aug 22, 2018
2.000
2.050
1.950
2.000
217,404
+0.00(+0.00%)
Aug 21, 2018
2.050
2.050
2.000
2.000
348,900
-0.05(-2.44%)
Aug 20, 2018
2.100
2.150
2.000
2.050
118,514
-0.05(-2.38%)
Aug 17, 2018
2.050
2.100
2.050
2.100
56,300
+0.05(+2.44%)
Aug 16, 2018
2.050
2.100
2.000
2.050
78,608
+0.00(+0.00%)
Aug 15, 2018
2.000
2.050
1.950
2.050
126,481
+0.05(+2.50%)
Aug 14, 2018
2.050
2.050
1.950
2.000
342,190
+0.00(+0.00%)
Aug 13, 2018
2.050
2.075
2.000
2.000
216,276
-0.10(-4.76%)
Aug 10, 2018
2.050
2.100
2.050
2.100
121,900
+0.05(+2.44%)
Aug 09, 2018
2.050
2.100
2.000
2.050
141,301
+0.00(+0.00%)
Aug 08, 2018
2.100
2.150
2.050
2.050
217,987
-0.10(-4.65%)
Aug 07, 2018
2.050
2.150
2.000
2.150
292,514
+0.10(+4.88%)
Aug 06, 2018
2.050
2.100
2.000
2.050
176,182
+0.00(+0.00%)
Aug 03, 2018
2.150
2.150
2.050
2.050
453,500
-0.10(-4.65%)
Aug 02, 2018
2.100
2.150
2.050
2.150
178,664
+0.00(+0.00%)
Aug 01, 2018
2.100
2.150
2.050
2.150
328,885
+0.05(+2.38%)
Jul 31, 2018
2.050
2.200
2.050
2.100
286,182
+0.05(+2.44%)
Jul 30, 2018
2.050
2.100
2.050
2.050
207,283
+0.00(+0.00%)
Jul 27, 2018
2.100
2.100
2.050
2.050
136,900
-0.05(-2.38%)
Jul 26, 2018
2.050
2.100
2.050
2.100
121,795
+0.05(+2.44%)
Jul 25, 2018
2.100
2.148
2.050
2.050
268,019
-0.05(-2.38%)
Jul 24, 2018
2.150
2.150
2.100
2.100
166,571
-0.05(-2.33%)
Jul 23, 2018
2.200
2.200
2.100
2.150
319,807
+0.00(+0.00%)
Jul 20, 2018
2.150
2.250
2.150
2.150
119,202
-0.05(-2.27%)
Jul 19, 2018
2.150
2.200
2.100
2.200
176,581
+0.05(+2.33%)
Jul 18, 2018
2.150
2.200
2.100
2.150
401,254
+0.00(+0.00%)
Jul 17, 2018
2.150
2.200
2.150
2.150
219,142
+0.00(+0.00%)
Jul 16, 2018
2.150
2.200
2.150
2.150
484,586
+0.00(+0.00%)
Jul 13, 2018
2.150
2.200
2.150
2.150
122,340
+0.00(+0.00%)
Jul 12, 2018
2.200
2.225
2.150
2.150
257,748
-0.05(-2.27%)
Jul 11, 2018
2.250
2.275
2.200
2.200
177,964
-0.05(-2.22%)
Jul 10, 2018
2.300
2.350
2.250
2.250
251,767
-0.05(-2.17%)
Jul 09, 2018
2.300
2.350
2.250
2.300
531,322
+0.00(+0.00%)
Jul 06, 2018
2.400
2.425
2.300
2.300
251,052
-0.10(-4.17%)
Jul 05, 2018
2.350
2.400
2.300
2.400
254,076
+0.05(+2.13%)
Jul 03, 2018
2.350
2.350
2.350
0
+0.05(+2.17%)
Jul 02, 2018
2.350
2.450
2.300
2.300
352,283
-0.05(-2.13%)
Jun 29, 2018
2.300
2.400
2.225
2.350
708,490
+0.05(+2.17%)
Jun 28, 2018
2.300
2.400
2.300
2.300
231,604
-0.05(-2.13%)
Jun 27, 2018
2.450
2.500
2.300
2.350
535,425
-0.10(-4.08%)
Jun 26, 2018
2.450
2.500
2.425
2.450
483,927
+0.05(+2.08%)
Jun 25, 2018
2.400
2.450
2.350
2.400
954,504
-0.05(-2.04%)
Jun 22, 2018
2.550
2.600
2.350
2.450
6,399,001
-0.10(-3.92%)
Jun 21, 2018
2.750
2.750
2.550
2.550
622,528
-0.15(-5.56%)
Jun 20, 2018
2.800
2.850
2.700
2.700
594,229
-0.10(-3.57%)
Jun 19, 2018
2.850
2.850
2.750
2.800
688,215
-0.05(-1.75%)
Jun 18, 2018
2.700
2.850
2.550
2.850
793,769
+0.15(+5.56%)
Jun 15, 2018
2.750
2.700
2.700
596,098
+0.00(+0.00%)
Jun 14, 2018
2.650
2.750
2.550
2.700
851,121
+0.05(+1.89%)
Jun 13, 2018
2.700
2.750
2.550
2.650
557,928
-0.05(-1.85%)
Jun 12, 2018
2.650
2.800
2.650
2.700
432,430
+0.05(+1.89%)
Jun 11, 2018
2.550
2.650
2.550
2.650
671,993
+0.10(+3.92%)
Jun 08, 2018
2.700
2.800
2.550
2.550
472,065
-0.15(-5.56%)
Jun 07, 2018
2.750
2.800
2.700
2.700
399,142
-0.10(-3.57%)
Jun 06, 2018
2.750
2.800
851,076
-0.15(-5.08%)
Jun 05, 2018
3.000
3.100
2.900
2.950
712,360
-0.05(-1.67%)
Jun 04, 2018
3.100
3.150
2.950
3.000
784,349
-0.10(-3.23%)
Jun 01, 2018
2.300
3.250
2.300
3.100
1,892,860
+0.80(+34.78%)
May 31, 2018
2.400
2.500
2.250
2.300
1,110,963
-0.05(-2.13%)
May 30, 2018
2.300
2.449
2.250
2.350
921,031
+0.10(+4.44%)
May 29, 2018
2.000
2.350
1.950
2.250
1,463,879
+0.40(+21.62%)
May 25, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
May 24, 2018
1.900
1.950
1.850
1.850
280,207
-0.05(-2.63%)
May 23, 2018
1.800
1.900
1.800
1.900
181,695
+0.10(+5.56%)
May 22, 2018
1.850
1.950
1.800
1.800
421,516
-0.05(-2.70%)
May 21, 2018
1.850
2.100
1.800
1.850
659,895
-0.05(-2.63%)
May 18, 2018
1.950
1.975
1.850
1.900
274,797
+0.00(+0.00%)
May 17, 2018
1.700
2.075
1.650
1.900
650,075
+0.20(+11.76%)
May 16, 2018
1.750
1.750
1.650
1.700
318,821
+0.00(+0.00%)
May 15, 2018
1.650
1.750
1.600
1.700
271,518
+0.05(+3.03%)
May 14, 2018
1.700
1.750
1.600
1.650
625,767
-0.05(-2.94%)
May 11, 2018
1.600
1.700
1.500
1.700
402,132
+0.10(+6.25%)
May 10, 2018
1.750
1.800
1.400
1.600
939,324
-0.15(-8.57%)
May 09, 2018
1.600
1.800
1.450
1.750
1,549,418
+0.15(+9.37%)
May 08, 2018
1.550
1.650
1.400
1.600
1,602,793
+0.25(+18.52%)
May 07, 2018
1.300
1.400
1.250
1.350
974,634
+0.10(+8.00%)
May 04, 2018
1.300
1.400
1.250
1.250
1,046,503
-0.02(-1.57%)
May 03, 2018
1.250
1.300
1.250
1.270
1,205,955
+0.02(+1.60%)
May 02, 2018
1.250
1.300
1.250
1.250
1,432,555
+0.00(+0.00%)
May 01, 2018
1.400
1.450
1.250
1.250
7,738,913
-0.15(-10.71%)
Apr 30, 2018
1.450
1.500
1.400
1.400
489,009
-0.05(-3.45%)
Apr 27, 2018
1.550
1.600
1.375
1.450
1,066,736
-0.10(-6.45%)
Apr 26, 2018
1.650
1.675
1.550
1.550
226,906
-0.10(-6.06%)
Apr 25, 2018
1.550
1.650
1.500
1.650
1,923,911
-0.05(-2.94%)
Apr 24, 2018
1.700
1.750
1.650
1.700
344,133
+0.00(+0.00%)
Apr 23, 2018
1.800
1.800
1.700
1.700
660,849
-0.10(-5.56%)
Apr 20, 2018
1.800
1.850
1.750
1.800
284,379
+0.00(+0.00%)
Apr 19, 2018
1.800
1.850
1.750
1.800
428,990
+0.00(+0.00%)
Apr 18, 2018
1.900
1.900
1.750
1.800
309,848
-0.10(-5.26%)
Apr 17, 2018
1.850
1.950
1.800
1.900
838,463
+0.10(+5.56%)
Apr 16, 2018
1.750
1.850
1.700
1.800
666,966
+0.05(+2.86%)
Apr 13, 2018
1.800
1.850
1.700
1.750
128,095
-0.05(-2.78%)
Apr 12, 2018
1.800
1.850
1.750
1.800
231,683
+0.00(+0.00%)
Apr 11, 2018
1.700
1.800
1.700
1.800
102,000
+0.05(+2.86%)
Apr 10, 2018
1.700
1.800
1.700
1.750
122,247
+0.05(+2.94%)
Apr 09, 2018
1.700
1.800
1.675
1.700
118,164
+0.00(+0.00%)
Apr 06, 2018
1.750
1.800
1.650
1.700
256,567
-0.05(-2.86%)
Apr 05, 2018
1.750
1.800
1.700
1.750
219,857
+0.05(+2.94%)
Apr 04, 2018
1.650
1.750
1.625
1.700
160,628
+0.05(+3.03%)
Apr 03, 2018
1.650
1.750
1.650
1.650
540,390
+0.00(+0.00%)
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.