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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.800
-0.020 (-0.34%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 14, 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 (%)
Jan 31, 2022
4.015
4.173
4.146
58,188,700
+0.14(+3.51%)
Jan 28, 2022
3.962
4.001
3.918
4.006
57,005,148
+0.09(+2.24%)
Jan 27, 2022
3.979
4.015
3.865
3.918
63,840,316
+0.01(+0.22%)
Jan 26, 2022
3.839
3.936
3.804
3.909
86,675,696
+0.05(+1.37%)
Jan 25, 2022
3.698
3.865
3.672
3.856
52,563,672
+0.17(+4.52%)
Jan 24, 2022
3.672
3.698
3.593
3.690
75,002,624
-0.02(-0.47%)
Jan 21, 2022
3.777
3.777
3.690
3.707
47,722,288
+0.00(+0.00%)
Jan 20, 2022
3.751
3.786
3.707
3.707
37,594,200
-0.03(-0.71%)
Jan 19, 2022
3.769
3.786
3.698
3.733
47,081,208
+0.04(+1.19%)
Jan 18, 2022
3.725
3.777
3.663
3.690
64,941,012
-0.04(-1.18%)
Jan 14, 2022
3.733
0
+0.02(+0.47%)
Jan 13, 2022
3.663
3.786
3.663
3.716
58,642,972
+0.07(+1.93%)
Jan 12, 2022
3.619
3.663
3.593
3.646
49,142,984
+0.03(+0.73%)
Jan 11, 2022
3.505
3.628
3.505
3.619
45,880,108
+0.11(+3.26%)
Jan 10, 2022
3.487
3.514
3.435
3.505
48,338,428
+0.01(+0.25%)
Jan 07, 2022
3.373
3.496
3.373
3.496
41,600,672
+0.11(+3.38%)
Jan 06, 2022
3.338
3.408
3.324
3.382
32,247,166
+0.10(+2.94%)
Jan 05, 2022
3.373
3.413
3.268
3.285
42,484,548
-0.07(-2.09%)
Jan 04, 2022
3.347
3.426
3.321
3.356
48,303,652
+0.04(+1.06%)
Jan 03, 2022
3.285
3.347
3.263
3.321
38,357,740
+0.03(+0.89%)
Dec 31, 2021
3.300
3.318
3.274
3.291
14,853,923
+0.01(+0.27%)
Dec 30, 2021
3.265
3.306
3.256
3.283
30,469,700
+0.02(+0.54%)
Dec 29, 2021
3.291
3.318
3.247
3.265
22,986,988
-0.04(-1.33%)
Dec 28, 2021
3.291
3.344
3.291
3.309
29,737,434
-0.02(-0.53%)
Dec 27, 2021
3.283
3.335
3.256
3.326
18,465,828
+0.04(+1.34%)
Dec 23, 2021
3.239
3.291
3.230
3.283
26,612,346
+0.02(+0.54%)
Dec 22, 2021
3.160
3.265
3.160
3.265
36,334,924
+0.09(+2.76%)
Dec 21, 2021
3.186
3.221
3.168
3.177
37,761,700
+0.01(+0.28%)
Dec 20, 2021
3.221
3.221
3.160
3.168
43,294,036
-0.08(-2.43%)
Dec 17, 2021
3.309
3.318
3.239
3.247
69,470,600
-0.11(-3.39%)
Dec 16, 2021
3.300
3.379
3.278
3.362
77,549,840
+0.07(+2.13%)
Dec 15, 2021
3.291
3.326
3.239
3.291
84,341,560
+0.00(+0.00%)
Dec 14, 2021
3.344
3.403
3.291
3.291
75,230,320
+0.01(+0.27%)
Dec 13, 2021
3.432
3.441
3.274
3.283
41,242,892
-0.12(-3.61%)
Dec 10, 2021
3.414
3.441
3.379
3.405
29,717,664
+0.00(+0.00%)
Dec 09, 2021
3.493
3.511
3.405
3.405
37,783,536
-0.13(-3.72%)
Dec 08, 2021
3.546
3.599
3.511
3.537
106,191,432
-0.01(-0.25%)
Dec 07, 2021
3.546
3.572
3.502
3.546
49,009,848
+0.00(+0.00%)
Dec 06, 2021
3.528
3.634
3.511
3.546
59,583,260
+0.05(+1.51%)
Dec 03, 2021
3.625
3.625
3.476
3.493
64,816,352
-0.07(-1.97%)
Dec 02, 2021
3.484
3.563
3.467
3.563
76,857,288
+0.19(+5.73%)
Dec 01, 2021
3.520
3.528
3.370
3.370
47,609,596
-0.07(-1.96%)
Nov 30, 2021
3.499
3.517
3.385
3.438
70,073,680
-0.08(-2.24%)
Nov 29, 2021
3.561
3.569
3.482
3.517
47,500,208
-0.02(-0.50%)
Nov 26, 2021
3.525
3.543
3.490
3.534
27,038,492
-0.04(-0.98%)
Nov 24, 2021
3.482
3.587
3.447
3.569
64,751,484
+0.13(+3.83%)
Nov 23, 2021
3.411
3.482
3.359
3.438
74,534,400
+0.02(+0.51%)
Nov 22, 2021
3.455
3.508
3.394
3.420
37,662,104
+0.02(+0.58%)
Nov 19, 2021
3.444
3.479
3.375
3.401
40,622,108
-0.04(-1.26%)
Nov 18, 2021
3.505
3.461
3.435
3.444
54,214,724
-0.10(-2.93%)
Nov 17, 2021
3.548
3.588
3.522
3.548
43,921,100
+0.01(+0.24%)
Nov 16, 2021
3.582
3.591
3.513
3.539
33,250,936
-0.09(-2.39%)
Nov 15, 2021
3.634
3.652
3.608
3.626
15,575,844
+0.00(+0.00%)
Nov 12, 2021
3.660
3.660
3.591
3.626
38,545,600
-0.03(-0.95%)
Nov 11, 2021
3.634
3.699
3.608
3.660
38,108,124
+0.03(+0.95%)
Nov 10, 2021
3.556
3.626
66,008,932
+0.12(+3.46%)
Nov 09, 2021
3.582
3.587
3.487
3.505
38,514,424
+0.00(+0.00%)
Nov 08, 2021
3.522
3.582
3.496
3.505
26,022,376
-0.04(-1.22%)
Nov 05, 2021
3.574
3.608
3.487
3.548
81,074,720
+0.03(+0.99%)
Nov 04, 2021
3.721
3.721
3.496
3.513
65,139,420
-0.21(-5.58%)
Nov 03, 2021
3.634
3.807
3.617
3.721
69,448,416
+0.11(+3.12%)
Nov 02, 2021
3.617
3.643
3.574
3.608
20,979,332
-0.05(-1.42%)
Nov 01, 2021
3.574
3.678
3.634
3.660
35,194,272
+0.14(+4.00%)
Oct 29, 2021
3.649
3.675
3.502
3.519
53,498,472
-0.12(-3.33%)
Oct 28, 2021
3.632
3.666
3.554
3.641
49,241,600
-0.02(-0.47%)
Oct 27, 2021
3.710
3.779
3.649
3.658
48,222,100
+0.02(+0.47%)
Oct 26, 2021
3.623
3.641
37,269,580
-0.07(-1.86%)
Oct 25, 2021
3.666
3.736
3.641
3.710
47,790,516
+0.14(+3.87%)
Oct 22, 2021
3.593
3.610
3.433
3.571
104,266,816
-0.15(-3.95%)
Oct 21, 2021
3.796
3.826
3.641
3.718
68,087,008
-0.13(-3.37%)
Oct 20, 2021
3.753
3.887
3.740
3.848
37,484,920
+0.15(+3.97%)
Oct 19, 2021
3.796
3.822
3.692
3.701
48,497,076
-0.17(-4.46%)
Oct 18, 2021
3.822
3.904
3.770
3.874
35,918,072
-0.03(-0.67%)
Oct 15, 2021
3.762
3.917
3.753
3.900
34,180,228
+0.16(+4.40%)
Oct 14, 2021
3.779
3.796
3.710
3.736
23,181,010
-0.04(-1.14%)
Oct 13, 2021
3.762
3.796
3.675
3.779
27,005,134
+0.04(+1.16%)
Oct 12, 2021
3.796
3.796
3.727
3.736
12,822,471
-0.02(-0.46%)
Oct 11, 2021
3.839
3.865
3.744
3.753
26,466,510
-0.09(-2.25%)
Oct 08, 2021
3.900
3.943
3.831
3.839
29,175,010
+0.01(+0.23%)
Oct 07, 2021
3.917
3.935
3.805
3.831
38,470,348
-0.11(-2.85%)
Oct 06, 2021
3.865
3.951
3.770
3.943
49,273,156
+0.03(+0.66%)
Oct 05, 2021
3.857
3.986
3.814
3.917
44,991,800
+0.07(+1.80%)
Oct 04, 2021
3.857
3.926
3.753
3.848
51,237,880
-0.08(-2.04%)
Oct 01, 2021
3.814
3.942
3.800
3.928
41,477,536
+0.17(+4.61%)
Sep 30, 2021
3.791
3.819
3.716
3.755
37,482,380
-0.01(-0.38%)
Sep 29, 2021
3.748
3.784
3.691
3.769
43,766,408
+0.09(+2.32%)
Sep 28, 2021
3.862
3.890
3.684
3.684
56,113,532
-0.16(-4.26%)
Sep 27, 2021
3.741
3.855
3.712
3.848
53,389,128
+0.09(+2.27%)
Sep 24, 2021
3.759
3.801
3.741
3.762
33,734,580
-0.08(-2.04%)
Sep 23, 2021
3.741
3.869
3.737
3.841
41,205,160
+0.15(+4.05%)
Sep 22, 2021
3.698
3.755
3.670
3.691
42,128,540
+0.06(+1.57%)
Sep 21, 2021
3.620
3.684
3.600
3.634
44,611,652
+0.04(+0.99%)
Sep 20, 2021
3.670
3.677
3.548
3.598
59,213,048
-0.14(-3.63%)
Sep 17, 2021
3.776
3.784
3.719
3.734
38,757,044
-0.09(-2.42%)
Sep 16, 2021
3.833
3.851
3.769
3.826
30,881,210
-0.04(-0.92%)
Sep 15, 2021
3.876
3.908
3.841
3.862
36,162,524
-0.05(-1.28%)
Sep 14, 2021
3.955
3.976
3.883
3.912
41,295,020
-0.04(-0.90%)
Sep 13, 2021
3.947
3.997
3.905
3.947
51,035,648
+0.09(+2.40%)
Sep 10, 2021
3.940
3.965
3.841
3.855
48,511,080
-0.02(-0.55%)
Sep 09, 2021
3.826
3.976
3.776
3.876
99,250,176
+0.06(+1.68%)
Sep 08, 2021
4.004
4.040
3.805
3.812
61,019,520
-0.28(-6.79%)
Sep 07, 2021
4.040
4.154
4.026
4.090
22,534,394
+0.05(+1.23%)
Sep 03, 2021
4.104
4.118
4.004
4.040
38,930,532
-0.06(-1.39%)
Sep 02, 2021
4.168
4.211
4.061
4.097
53,506,128
-0.14(-3.20%)
Sep 01, 2021
4.282
4.339
4.225
4.232
37,718,552
+0.01(+0.22%)
Aug 31, 2021
4.216
4.316
4.188
4.223
54,335,984
+0.06(+1.54%)
Aug 30, 2021
4.166
4.202
4.124
4.159
27,051,704
-0.04(-1.02%)
Aug 27, 2021
4.081
4.209
4.060
4.202
35,622,772
+0.12(+2.97%)
Aug 26, 2021
4.145
4.173
4.063
4.081
40,010,292
-0.14(-3.21%)
Aug 25, 2021
4.138
4.216
4.102
4.216
28,580,904
+0.06(+1.37%)
Aug 24, 2021
4.017
4.181
4.010
4.159
37,244,696
+0.19(+4.66%)
Aug 23, 2021
3.946
3.981
3.910
3.974
34,260,092
+0.05(+1.27%)
Aug 20, 2021
3.817
3.924
3.803
3.924
44,337,720
+0.02(+0.55%)
Aug 19, 2021
3.988
4.010
3.864
3.903
65,772,900
-0.08(-1.97%)
Aug 18, 2021
4.031
4.127
3.981
3.981
55,559,912
-0.08(-1.93%)
Aug 17, 2021
4.010
4.113
3.974
4.060
54,505,908
+0.01(+0.18%)
Aug 16, 2021
4.166
4.177
4.045
4.052
42,292,296
-0.09(-2.24%)
Aug 13, 2021
4.117
4.152
4.039
4.145
43,784,196
+0.04(+1.04%)
Aug 12, 2021
4.166
4.202
4.095
4.103
39,282,820
-0.11(-2.69%)
Aug 11, 2021
4.131
4.230
4.088
4.216
36,462,788
+0.05(+1.19%)
Aug 10, 2021
4.131
4.223
4.117
4.166
43,748,364
-0.01(-0.34%)
Aug 09, 2021
4.188
4.244
4.145
4.181
41,279,680
+0.04(+0.86%)
Aug 06, 2021
4.081
4.188
4.046
4.145
51,765,036
+0.07(+1.74%)
Aug 05, 2021
4.145
4.216
4.010
4.074
84,519,952
+0.01(+0.35%)
Aug 04, 2021
4.131
4.177
4.010
4.060
57,478,640
-0.13(-3.05%)
Aug 03, 2021
4.145
4.223
4.032
4.188
59,803,404
+0.01(+0.34%)
Aug 02, 2021
4.273
4.323
4.159
4.174
72,566,048
+0.08(+1.96%)
Jul 30, 2021
4.235
4.303
4.065
4.093
54,073,972
-0.18(-4.31%)
Jul 29, 2021
4.271
4.306
4.207
4.278
40,162,344
+0.04(+0.84%)
Jul 28, 2021
4.143
4.289
4.143
4.242
71,499,536
+0.17(+4.18%)
Jul 27, 2021
4.015
4.097
3.987
4.072
51,987,708
+0.04(+0.88%)
Jul 26, 2021
3.952
4.051
3.944
4.037
34,609,124
+0.12(+3.08%)
Jul 23, 2021
3.966
4.001
3.881
3.916
34,377,316
-0.02(-0.54%)
Jul 22, 2021
3.987
3.987
3.909
3.937
32,807,064
-0.06(-1.60%)
Jul 21, 2021
3.937
4.008
3.920
4.001
30,431,982
+0.06(+1.62%)
Jul 20, 2021
3.831
3.973
3.810
3.937
59,918,064
+0.07(+1.83%)
Jul 19, 2021
3.930
3.955
3.842
3.866
56,409,680
-0.13(-3.37%)
Jul 16, 2021
4.093
4.115
3.994
4.001
46,734,148
-0.06(-1.57%)
Jul 15, 2021
4.122
4.161
4.026
4.065
56,446,312
-0.06(-1.55%)
Jul 14, 2021
4.235
4.242
4.115
4.129
86,154,832
+0.08(+1.93%)
Jul 13, 2021
4.001
4.086
3.966
4.051
68,783,912
+0.01(+0.35%)
Jul 12, 2021
3.944
4.072
3.937
4.037
54,810,940
+0.10(+2.52%)
Jul 09, 2021
3.987
4.001
3.930
3.937
36,029,200
-0.01(-0.18%)
Jul 08, 2021
3.902
3.980
3.852
3.944
66,921,372
-0.03(-0.71%)
Jul 07, 2021
3.959
4.037
3.895
3.973
61,582,412
+0.02(+0.54%)
Jul 06, 2021
4.072
4.083
3.944
3.952
48,118,064
-0.25(-5.91%)
Jul 02, 2021
4.214
4.214
4.115
4.200
42,691,196
+0.05(+1.20%)
Jul 01, 2021
4.257
4.257
4.101
4.150
42,987,420
-0.11(-2.62%)
Jun 30, 2021
4.212
4.279
4.187
4.262
40,512,508
-0.04(-0.99%)
Jun 29, 2021
4.333
4.340
4.240
4.304
41,085,728
-0.06(-1.46%)
Jun 28, 2021
4.382
4.400
4.276
4.368
50,939,524
-0.04(-0.81%)
Jun 25, 2021
4.552
4.574
4.347
4.403
72,095,640
-0.18(-4.02%)
Jun 24, 2021
4.552
4.609
4.503
4.588
53,102,724
+0.09(+1.89%)
Jun 23, 2021
4.574
4.655
4.496
4.503
49,264,404
-0.05(-1.09%)
Jun 22, 2021
4.517
4.579
4.467
4.552
55,369,756
+0.00(+0.00%)
Jun 21, 2021
4.567
4.581
4.489
4.552
36,174,308
+0.05(+1.10%)
Jun 18, 2021
4.630
4.641
4.457
4.503
53,000,972
-0.12(-2.61%)
Jun 17, 2021
4.765
4.793
4.609
4.623
73,367,376
-0.01(-0.31%)
Jun 16, 2021
4.552
4.747
4.545
4.637
105,469,544
+0.06(+1.40%)
Jun 15, 2021
4.552
4.574
4.471
4.574
41,301,144
+0.06(+1.26%)
Jun 14, 2021
4.559
4.606
4.492
4.517
47,813,052
+0.00(+0.00%)
Jun 11, 2021
4.588
4.588
4.453
4.517
54,831,748
-0.09(-1.85%)
Jun 10, 2021
4.694
4.723
4.567
4.602
73,333,928
-0.03(-0.61%)
Jun 09, 2021
4.609
4.765
4.574
4.630
87,867,152
+0.00(+0.00%)
Jun 08, 2021
4.545
4.657
4.496
4.630
109,921,392
+0.02(+0.46%)
Jun 07, 2021
4.489
4.652
4.425
4.609
109,787,776
+0.11(+2.52%)
Jun 04, 2021
4.382
4.531
4.375
4.496
60,548,336
+0.15(+3.43%)
Jun 03, 2021
4.347
4.432
4.318
4.347
40,718,476
-0.01(-0.16%)
Jun 02, 2021
4.184
4.418
4.177
4.354
73,031,440
+0.19(+4.60%)
Jun 01, 2021
4.120
4.177
4.099
4.162
50,090,892
+0.12(+3.04%)
May 28, 2021
3.926
4.047
3.919
4.040
41,224,760
+0.10(+2.52%)
May 27, 2021
3.919
3.955
3.848
3.940
38,851,028
+0.03(+0.72%)
May 26, 2021
3.841
3.919
3.831
3.912
25,416,014
+0.11(+2.79%)
May 25, 2021
3.877
3.884
3.799
3.806
29,885,922
-0.06(-1.66%)
May 24, 2021
3.870
3.891
3.849
3.870
25,319,230
+0.01(+0.18%)
May 21, 2021
3.884
3.891
3.809
3.863
64,692,880
-0.04(-1.09%)
May 20, 2021
3.884
3.948
3.863
3.905
63,278,384
+0.06(+1.47%)
May 19, 2021
3.799
3.898
3.785
3.849
50,642,704
-0.01(-0.37%)
May 18, 2021
3.877
3.916
3.849
3.863
30,146,118
+0.00(+0.00%)
May 17, 2021
3.785
3.881
3.764
3.863
49,152,276
-0.01(-0.18%)
May 14, 2021
3.856
3.891
3.773
3.870
58,282,888
+0.12(+3.21%)
May 13, 2021
3.658
3.792
3.651
3.750
57,978,676
+0.11(+3.11%)
May 12, 2021
3.700
3.729
3.630
3.637
33,447,536
-0.13(-3.38%)
May 11, 2021
3.707
3.785
3.700
3.764
36,690,636
-0.01(-0.19%)
May 10, 2021
3.722
3.792
3.714
3.771
43,201,360
+0.05(+1.33%)
May 07, 2021
3.658
3.729
3.644
3.722
29,268,870
+0.09(+2.53%)
May 06, 2021
3.608
3.651
3.594
3.630
58,470,212
+0.04(+0.98%)
May 05, 2021
3.580
3.615
3.467
3.594
47,674,944
+0.13(+3.67%)
May 04, 2021
3.530
3.541
3.424
3.467
67,811,832
-0.12(-3.35%)
May 03, 2021
3.601
3.672
3.580
3.587
77,631,680
+0.05(+1.46%)
Apr 30, 2021
3.564
3.592
3.521
3.536
47,823,076
-0.04(-1.19%)
Apr 29, 2021
3.663
3.684
3.557
3.578
50,436,100
-0.11(-2.88%)
Apr 28, 2021
3.557
3.712
3.543
3.684
60,288,600
+0.21(+5.91%)
Apr 27, 2021
3.535
3.577
3.471
3.478
41,403,220
-0.06(-1.60%)
Apr 26, 2021
3.542
3.570
3.514
3.535
41,857,852
+0.04(+1.01%)
Apr 23, 2021
3.542
3.581
3.485
3.500
37,498,652
-0.02(-0.60%)
Apr 22, 2021
3.514
3.540
3.468
3.521
49,847,788
+0.09(+2.67%)
Apr 21, 2021
3.436
3.450
3.401
3.429
15,601,779
-0.03(-0.82%)
Apr 20, 2021
3.514
3.514
3.443
3.457
50,631,416
-0.04(-1.21%)
Apr 19, 2021
3.464
3.528
3.450
3.500
44,951,860
+0.00(+0.00%)
Apr 16, 2021
3.429
3.528
3.408
3.500
44,425,360
+0.06(+1.64%)
Apr 15, 2021
3.485
3.507
3.415
3.443
45,893,628
+0.01(+0.21%)
Apr 14, 2021
3.323
3.478
3.323
3.436
51,215,608
+0.07(+2.10%)
Apr 13, 2021
3.295
3.401
3.288
3.366
35,284,144
+0.04(+1.06%)
Apr 12, 2021
3.330
3.358
3.302
3.330
28,390,032
+0.01(+0.21%)
Apr 09, 2021
3.316
3.358
3.295
3.323
33,945,580
-0.02(-0.63%)
Apr 08, 2021
3.366
3.415
3.344
3.344
51,081,832
-0.03(-0.84%)
Apr 07, 2021
3.422
3.450
3.337
3.373
50,192,700
-0.03(-0.83%)
Apr 06, 2021
3.415
3.450
3.380
3.401
41,008,960
-0.01(-0.21%)
Apr 05, 2021
3.394
3.443
3.358
3.408
49,049,536
+0.04(+1.26%)
Apr 01, 2021
3.457
3.476
3.337
3.366
54,891,392
-0.13(-3.78%)
Mar 31, 2021
3.462
3.526
3.427
3.498
60,008,796
+0.03(+0.81%)
Mar 30, 2021
3.413
3.498
3.399
3.469
40,517,788
+0.07(+2.07%)
Mar 29, 2021
3.392
3.434
3.342
3.399
48,617,816
-0.04(-1.03%)
Mar 26, 2021
3.427
3.462
3.371
3.434
40,468,120
+0.02(+0.61%)
Mar 25, 2021
3.350
3.420
3.336
3.413
68,267,504
+0.02(+0.62%)
Mar 24, 2021
3.491
3.524
3.378
3.392
75,758,880
-0.11(-3.21%)
Mar 23, 2021
3.554
3.646
3.505
3.505
73,789,464
-0.08(-2.16%)
Mar 22, 2021
3.505
3.603
3.470
3.582
62,403,492
+0.01(+0.39%)
Mar 19, 2021
3.561
3.629
3.505
3.568
64,052,804
+0.04(+1.20%)
Mar 18, 2021
3.575
3.624
3.512
3.526
64,893,276
+0.04(+1.01%)
Mar 17, 2021
3.343
3.519
3.329
3.491
69,093,992
+0.14(+4.20%)
Mar 16, 2021
3.427
3.434
3.336
3.350
43,145,752
-0.06(-1.86%)
Mar 15, 2021
3.399
3.448
3.364
3.413
55,692,520
-0.01(-0.21%)
Mar 12, 2021
3.434
3.470
3.406
3.420
51,578,320
-0.04(-1.22%)
Mar 11, 2021
3.455
3.477
3.371
3.463
74,071,816
+0.10(+2.93%)
Mar 10, 2021
3.350
3.406
3.265
3.364
108,529,632
+0.06(+1.70%)
Mar 09, 2021
3.244
3.343
3.188
3.308
83,827,544
+0.07(+2.17%)
Mar 08, 2021
3.392
3.434
3.216
3.237
104,951,096
-0.17(-4.96%)
Mar 05, 2021
3.427
3.427
3.311
3.406
94,686,056
+0.12(+3.64%)
Mar 04, 2021
3.378
3.420
3.258
3.287
112,663,248
+0.09(+2.86%)
Mar 03, 2021
3.125
3.265
3.033
3.195
137,431,904
-0.01(-0.22%)
Mar 02, 2021
3.090
3.280
3.047
3.202
104,569,840
+0.08(+2.71%)
Mar 01, 2021
3.202
3.251
3.104
3.118
62,885,852
-0.07(-2.15%)
Feb 26, 2021
3.348
3.369
3.186
3.186
70,347,696
-0.10(-3.07%)
Feb 25, 2021
3.434
3.448
3.273
3.287
68,859,352
-0.17(-5.05%)
Feb 24, 2021
3.427
3.469
3.406
3.462
55,327,784
-0.03(-1.00%)
Feb 23, 2021
3.392
3.504
3.343
3.497
110,483,000
+0.24(+7.53%)
Feb 22, 2021
3.357
3.371
3.252
3.252
149,403,296
-0.34(-9.36%)
Feb 19, 2021
3.623
3.682
3.539
3.588
61,062,300
-0.01(-0.39%)
Feb 18, 2021
3.644
3.686
3.581
3.602
50,210,292
-0.06(-1.53%)
Feb 17, 2021
3.623
3.665
3.581
3.658
45,036,184
+0.03(+0.97%)
Feb 16, 2021
3.637
3.665
3.581
3.623
21,117,164
+0.01(+0.19%)
Feb 12, 2021
3.581
3.672
3.574
3.616
37,412,744
+0.00(+0.00%)
Feb 11, 2021
3.658
3.672
3.567
3.616
30,304,890
+0.01(+0.19%)
Feb 10, 2021
3.609
3.630
3.546
3.609
37,799,896
-0.01(-0.19%)
Feb 09, 2021
3.539
3.693
3.518
3.616
51,162,188
+0.03(+0.78%)
Feb 08, 2021
3.630
3.693
3.574
3.588
62,906,288
-0.07(-1.91%)
Feb 05, 2021
3.672
3.700
3.616
3.658
58,725,644
+0.00(+0.00%)
Feb 04, 2021
3.665
3.672
3.623
3.658
50,126,704
-0.03(-0.76%)
Feb 03, 2021
3.756
3.791
3.672
3.686
46,446,996
-0.03(-0.94%)
Feb 02, 2021
3.784
3.812
3.679
3.721
65,705,224
-0.02(-0.56%)
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.