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
Enersis Chile S.A. ADR
(NY:
ENIC
)
2.940
-0.020 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020
2.459
2.493
2.399
2.481
380,047
+0.00(+0.00%)
Oct 29, 2020
2.429
2.489
2.399
2.481
1,069,495
+0.08(+3.42%)
Oct 28, 2020
2.437
2.467
2.362
2.399
597,543
-0.08(-3.30%)
Oct 27, 2020
2.534
2.563
2.459
2.481
366,258
-0.05(-2.06%)
Oct 26, 2020
2.541
2.586
2.526
2.534
265,943
-0.05(-2.02%)
Oct 23, 2020
2.608
2.616
2.563
2.586
267,053
-0.01(-0.57%)
Oct 22, 2020
2.601
2.630
2.586
2.601
339,164
-0.01(-0.57%)
Oct 21, 2020
2.630
2.675
2.593
2.616
355,933
-0.03(-1.13%)
Oct 20, 2020
2.578
2.653
2.556
2.645
428,704
+0.08(+3.20%)
Oct 19, 2020
2.578
2.601
2.548
2.563
286,623
-0.01(-0.58%)
Oct 16, 2020
2.548
2.600
2.534
2.578
439,094
+0.03(+1.17%)
Oct 15, 2020
2.511
2.586
2.496
2.548
297,546
+0.02(+0.88%)
Oct 14, 2020
2.511
2.556
2.481
2.526
500,609
+0.06(+2.42%)
Oct 13, 2020
2.571
2.571
2.459
2.467
399,552
-0.13(-5.16%)
Oct 12, 2020
2.578
2.616
2.548
2.601
461,702
+0.04(+1.45%)
Oct 09, 2020
2.511
2.578
2.511
2.563
325,026
+0.05(+2.08%)
Oct 08, 2020
2.467
2.530
2.467
2.511
319,835
+0.04(+1.51%)
Oct 07, 2020
2.526
2.526
2.458
2.474
269,013
-0.01(-0.30%)
Oct 06, 2020
2.534
2.548
2.478
2.481
257,582
-0.07(-2.63%)
Oct 05, 2020
2.556
2.578
2.496
2.548
373,558
+0.01(+0.29%)
Oct 02, 2020
2.534
2.601
2.534
2.541
224,244
-0.02(-0.87%)
Oct 01, 2020
2.578
2.593
2.541
2.563
205,706
+0.00(+0.00%)
Sep 30, 2020
2.467
2.578
2.467
2.563
918,800
+0.10(+3.93%)
Sep 29, 2020
2.534
2.541
2.467
2.467
283,419
-0.07(-2.65%)
Sep 28, 2020
2.534
2.586
2.519
2.534
240,719
+0.01(+0.59%)
Sep 25, 2020
2.481
2.526
2.455
2.519
383,939
+0.04(+1.81%)
Sep 24, 2020
2.489
2.504
2.452
2.474
449,520
-0.01(-0.60%)
Sep 23, 2020
2.571
2.571
2.444
2.489
765,843
-0.08(-3.19%)
Sep 22, 2020
2.548
2.593
2.496
2.571
957,719
+0.01(+0.29%)
Sep 21, 2020
2.548
2.571
2.534
2.563
198,233
-0.01(-0.29%)
Sep 18, 2020
2.630
2.630
2.571
2.571
303,554
-0.05(-1.99%)
Sep 17, 2020
2.616
2.649
2.597
2.623
381,319
-0.01(-0.28%)
Sep 16, 2020
2.623
2.668
2.623
2.630
475,409
+0.01(+0.28%)
Sep 15, 2020
2.653
2.655
2.608
2.623
567,481
-0.01(-0.28%)
Sep 14, 2020
2.683
2.705
2.608
2.630
354,716
-0.05(-1.94%)
Sep 11, 2020
2.630
2.683
2.589
2.683
469,959
+0.09(+3.45%)
Sep 10, 2020
2.690
2.727
2.593
2.593
377,494
-0.10(-3.60%)
Sep 09, 2020
2.735
2.768
2.675
2.690
407,191
-0.04(-1.37%)
Sep 08, 2020
2.735
2.785
2.712
2.727
285,989
-0.01(-0.54%)
Sep 04, 2020
2.779
2.779
2.705
2.742
687,359
+0.01(+0.27%)
Sep 03, 2020
2.787
2.787
2.712
2.735
280,099
-0.05(-1.87%)
Sep 02, 2020
2.847
2.847
2.757
2.787
399,500
-0.04(-1.32%)
Sep 01, 2020
2.802
2.854
2.794
2.824
394,908
+0.01(+0.53%)
Aug 31, 2020
2.839
2.869
2.765
2.809
559,709
-0.06(-2.08%)
Aug 28, 2020
2.847
2.884
2.809
2.869
237,395
+0.07(+2.67%)
Aug 27, 2020
2.757
2.809
2.735
2.794
408,603
+0.02(+0.81%)
Aug 26, 2020
2.861
2.861
2.757
2.772
251,663
-0.06(-2.11%)
Aug 25, 2020
2.869
2.876
2.787
2.832
433,647
-0.01(-0.26%)
Aug 24, 2020
2.854
2.861
2.817
2.839
411,111
-0.01(-0.52%)
Aug 21, 2020
2.861
2.861
2.813
2.854
209,079
+0.01(+0.26%)
Aug 20, 2020
2.832
2.861
2.802
2.847
255,121
+0.02(+0.79%)
Aug 19, 2020
2.787
2.876
2.765
2.824
474,680
+0.03(+1.07%)
Aug 18, 2020
2.787
2.824
2.787
2.794
264,405
+0.02(+0.81%)
Aug 17, 2020
2.809
2.834
2.768
2.772
269,060
-0.05(-1.85%)
Aug 14, 2020
2.861
2.880
2.806
2.824
233,772
-0.02(-0.79%)
Aug 13, 2020
2.899
2.899
2.839
2.847
319,188
-0.04(-1.29%)
Aug 12, 2020
2.869
2.914
2.835
2.884
480,115
+0.01(+0.26%)
Aug 11, 2020
2.899
2.936
2.832
2.876
439,816
-0.03(-1.03%)
Aug 10, 2020
2.988
3.018
2.876
2.906
1,491,605
-0.07(-2.26%)
Aug 07, 2020
2.981
3.032
2.958
2.973
1,403,437
-0.03(-0.99%)
Aug 06, 2020
2.951
3.022
2.902
3.003
293,472
+0.04(+1.26%)
Aug 05, 2020
3.018
3.018
2.936
2.966
234,452
-0.03(-0.99%)
Aug 04, 2020
3.010
3.040
2.988
2.996
340,868
-0.04(-1.47%)
Aug 03, 2020
3.100
3.115
3.033
3.040
392,492
-0.07(-2.39%)
Jul 31, 2020
3.130
3.145
3.062
3.115
375,887
+0.01(+0.48%)
Jul 30, 2020
3.040
3.100
3.040
3.100
476,666
+0.01(+0.48%)
Jul 29, 2020
3.070
3.130
3.018
3.085
349,269
+0.04(+1.22%)
Jul 28, 2020
2.973
3.085
2.958
3.048
373,740
+0.07(+2.51%)
Jul 27, 2020
2.988
3.010
2.914
2.973
482,173
+0.02(+0.76%)
Jul 24, 2020
2.973
2.973
2.921
2.951
962,867
+0.01(+0.25%)
Jul 23, 2020
2.966
3.085
2.921
2.943
779,385
-0.01(-0.50%)
Jul 22, 2020
2.854
2.973
2.843
2.958
398,259
+0.09(+3.12%)
Jul 21, 2020
2.921
2.936
2.869
2.869
515,753
-0.03(-1.03%)
Jul 20, 2020
2.891
2.929
2.873
2.899
728,818
+0.01(+0.26%)
Jul 17, 2020
2.914
2.958
2.884
2.891
440,033
-0.01(-0.51%)
Jul 16, 2020
2.958
2.966
2.899
2.906
258,220
-0.10(-3.23%)
Jul 15, 2020
3.078
3.085
2.951
3.003
547,884
-0.08(-2.66%)
Jul 14, 2020
3.025
3.085
2.973
3.085
439,361
+0.07(+2.48%)
Jul 13, 2020
2.973
3.036
2.955
3.010
360,449
+0.09(+3.06%)
Jul 10, 2020
2.966
3.003
2.893
2.921
639,987
-0.03(-1.01%)
Jul 09, 2020
3.167
3.174
2.947
2.951
491,604
-0.19(-5.94%)
Jul 08, 2020
3.174
3.189
3.100
3.137
790,757
+0.01(+0.24%)
Jul 07, 2020
3.122
3.152
3.069
3.130
510,110
+0.01(+0.48%)
Jul 06, 2020
3.048
3.115
3.035
3.115
315,507
+0.10(+3.21%)
Jul 02, 2020
2.914
3.018
2.891
3.018
487,405
+0.16(+5.74%)
Jul 01, 2020
2.802
2.891
2.802
2.854
422,480
+0.04(+1.59%)
Jun 30, 2020
2.787
2.828
2.742
2.809
1,567,914
+0.00(+0.00%)
Jun 29, 2020
2.861
2.861
2.765
2.809
256,299
-0.02(-0.79%)
Jun 26, 2020
2.876
2.884
2.794
2.832
685,480
-0.08(-2.81%)
Jun 25, 2020
2.817
2.921
2.802
2.914
767,409
+0.10(+3.44%)
Jun 24, 2020
2.787
2.847
2.746
2.817
665,791
+0.03(+1.07%)
Jun 23, 2020
2.809
2.863
2.765
2.787
525,243
-0.01(-0.27%)
Jun 22, 2020
2.765
2.809
2.765
2.794
565,315
+0.04(+1.63%)
Jun 19, 2020
2.884
2.884
2.742
2.750
1,852,059
-0.07(-2.64%)
Jun 18, 2020
2.876
2.914
2.817
2.824
403,556
-0.04(-1.56%)
Jun 17, 2020
2.779
2.914
2.742
2.869
939,178
+0.05(+1.85%)
Jun 16, 2020
2.899
2.951
2.809
2.817
520,634
-0.02(-0.79%)
Jun 15, 2020
2.861
2.876
2.772
2.839
947,329
-0.02(-0.78%)
Jun 12, 2020
2.906
2.951
2.839
2.861
820,886
+0.01(+0.26%)
Jun 11, 2020
2.951
3.033
2.847
2.854
540,846
-0.16(-5.20%)
Jun 10, 2020
3.145
3.167
3.010
3.010
1,024,788
-0.14(-4.49%)
Jun 09, 2020
3.167
3.174
3.076
3.152
660,827
-0.04(-1.17%)
Jun 08, 2020
3.137
3.212
3.105
3.189
520,706
+0.04(+1.42%)
Jun 05, 2020
3.025
3.156
3.025
3.145
537,326
+0.17(+5.76%)
Jun 04, 2020
2.899
2.988
2.899
2.973
483,107
+0.06(+2.05%)
Jun 03, 2020
2.906
3.025
2.880
2.914
1,031,315
-0.03(-1.01%)
Jun 02, 2020
2.817
2.958
2.817
2.943
769,438
+0.10(+3.67%)
Jun 01, 2020
2.779
2.884
2.731
2.839
431,211
+0.07(+2.70%)
May 29, 2020
2.794
2.809
2.668
2.765
1,606,210
+0.01(+0.27%)
May 28, 2020
2.861
2.861
2.750
2.757
396,510
-0.03(-1.07%)
May 27, 2020
2.876
2.884
2.777
2.787
573,252
-0.05(-1.84%)
May 26, 2020
2.757
2.869
2.735
2.839
581,052
+0.13(+4.96%)
May 22, 2020
2.876
2.876
2.701
2.705
839,673
-0.16(-5.47%)
May 21, 2020
2.757
2.861
2.727
2.861
524,449
+0.10(+3.78%)
May 20, 2020
2.735
2.787
2.727
2.757
607,422
+0.03(+1.09%)
May 19, 2020
2.727
2.858
2.705
2.727
3,151,495
+0.03(+1.25%)
May 18, 2020
2.659
2.746
2.648
2.694
1,550,543
+0.09(+3.49%)
May 15, 2020
2.554
2.619
2.554
2.603
517,432
+0.05(+1.91%)
May 14, 2020
2.547
2.596
2.481
2.554
1,687,110
-0.01(-0.27%)
May 13, 2020
2.575
2.617
2.505
2.561
1,272,437
-0.01(-0.54%)
May 12, 2020
2.575
2.701
2.561
2.575
848,310
+0.00(+0.00%)
May 11, 2020
2.554
2.603
2.484
2.575
798,524
+0.01(+0.55%)
May 08, 2020
2.652
2.715
2.554
2.561
711,737
-0.07(-2.65%)
May 07, 2020
2.631
2.694
2.610
2.631
846,955
+0.03(+1.07%)
May 06, 2020
2.624
2.659
2.575
2.603
546,744
-0.02(-0.80%)
May 05, 2020
2.743
2.743
2.600
2.624
1,101,431
-0.03(-1.31%)
May 04, 2020
2.666
2.743
2.621
2.659
911,250
-0.03(-1.30%)
May 01, 2020
2.694
2.757
2.659
2.694
1,146,203
-0.10(-3.74%)
Apr 30, 2020
2.729
2.819
2.722
2.798
642,580
+0.00(+0.00%)
Apr 29, 2020
2.673
2.844
2.673
2.798
1,086,967
+0.11(+4.16%)
Apr 28, 2020
2.512
2.736
2.512
2.687
1,140,360
+0.15(+5.77%)
Apr 27, 2020
2.450
2.603
2.450
2.540
815,533
+0.09(+3.70%)
Apr 24, 2020
2.526
2.561
2.449
2.450
461,261
-0.06(-2.50%)
Apr 23, 2020
2.554
2.575
2.477
2.512
1,142,357
-0.04(-1.64%)
Apr 22, 2020
2.582
2.596
2.547
2.554
614,978
+0.00(+0.00%)
Apr 21, 2020
2.540
2.627
2.530
2.554
930,486
-0.03(-1.35%)
Apr 20, 2020
2.645
2.694
2.589
2.589
1,186,071
-0.09(-3.39%)
Apr 17, 2020
2.743
2.823
2.673
2.680
1,199,364
-0.02(-0.77%)
Apr 16, 2020
2.708
2.795
2.694
2.701
1,377,902
-0.04(-1.53%)
Apr 15, 2020
2.638
2.809
2.603
2.743
1,468,330
+0.01(+0.26%)
Apr 14, 2020
2.701
2.826
2.697
2.736
1,151,387
+0.03(+1.29%)
Apr 13, 2020
2.652
2.771
2.638
2.701
2,488,816
+0.01(+0.26%)
Apr 09, 2020
2.659
2.805
2.634
2.694
1,936,752
+0.05(+1.85%)
Apr 08, 2020
2.575
2.715
2.526
2.645
1,757,026
+0.13(+5.28%)
Apr 07, 2020
2.638
2.724
2.512
2.512
2,004,749
-0.09(-3.49%)
Apr 06, 2020
2.519
2.661
2.519
2.603
1,373,348
+0.14(+5.67%)
Apr 03, 2020
2.463
2.593
2.415
2.463
1,571,640
+0.06(+2.62%)
Apr 02, 2020
2.296
2.498
2.254
2.401
2,208,490
+0.11(+4.88%)
Apr 01, 2020
2.240
2.352
2.240
2.289
1,023,089
-0.03(-1.21%)
Mar 31, 2020
2.198
2.450
2.191
2.317
1,499,375
+0.12(+5.40%)
Mar 30, 2020
2.352
2.373
2.191
2.198
2,412,932
-0.09(-3.96%)
Mar 27, 2020
2.289
2.359
2.205
2.289
2,317,052
+0.00(+0.00%)
Mar 26, 2020
2.470
2.554
2.230
2.289
1,975,350
-0.06(-2.67%)
Mar 25, 2020
2.184
2.394
2.184
2.352
1,628,105
+0.10(+4.66%)
Mar 24, 2020
2.303
2.380
2.226
2.247
1,181,983
+0.08(+3.54%)
Mar 23, 2020
2.191
2.380
2.142
2.170
1,134,811
-0.03(-1.58%)
Mar 20, 2020
2.366
2.540
2.184
2.205
1,707,196
-0.23(-9.46%)
Mar 19, 2020
2.101
2.484
2.080
2.436
930,965
+0.34(+16.33%)
Mar 18, 2020
2.261
2.310
2.059
2.094
1,192,665
-0.25(-10.71%)
Mar 17, 2020
2.477
2.547
2.198
2.345
755,811
-0.03(-1.47%)
Mar 16, 2020
2.694
2.729
2.380
2.380
1,679,140
-0.48(-16.83%)
Mar 13, 2020
2.868
2.889
2.669
2.861
1,367,877
+0.04(+1.49%)
Mar 12, 2020
2.791
3.001
2.603
2.819
2,976,019
-0.08(-2.65%)
Mar 11, 2020
2.903
2.924
2.812
2.896
1,564,963
-0.05(-1.66%)
Mar 10, 2020
2.924
2.980
2.861
2.945
1,351,768
+0.05(+1.69%)
Mar 09, 2020
2.966
2.980
2.798
2.896
1,870,172
-0.13(-4.38%)
Mar 06, 2020
3.008
3.064
2.980
3.029
1,085,733
-0.01(-0.46%)
Mar 05, 2020
3.071
3.100
3.015
3.043
1,676,163
-0.05(-1.58%)
Mar 04, 2020
3.078
3.137
3.071
3.092
1,913,458
+0.03(+0.91%)
Mar 03, 2020
3.085
3.165
3.043
3.064
2,857,762
-0.03(-0.90%)
Mar 02, 2020
3.071
3.154
3.071
3.092
1,976,153
+0.03(+0.91%)
Feb 28, 2020
2.980
3.112
2.973
3.064
1,665,068
+0.02(+0.69%)
Feb 27, 2020
3.140
3.140
3.032
3.043
1,587,875
-0.08(-2.46%)
Feb 26, 2020
3.217
3.223
3.116
3.119
989,895
-0.05(-1.54%)
Feb 25, 2020
3.238
3.249
3.154
3.168
2,798,942
-0.03(-1.09%)
Feb 24, 2020
3.189
3.259
3.140
3.203
608,153
-0.04(-1.29%)
Feb 21, 2020
3.266
3.315
3.230
3.245
1,055,784
-0.01(-0.43%)
Feb 20, 2020
3.252
3.263
3.189
3.259
1,148,623
+0.02(+0.65%)
Feb 19, 2020
3.336
3.336
3.196
3.238
613,944
-0.10(-2.93%)
Feb 18, 2020
3.357
3.357
3.249
3.336
673,787
-0.05(-1.44%)
Feb 14, 2020
3.364
3.406
3.353
3.385
420,565
+0.01(+0.21%)
Feb 13, 2020
3.364
3.388
3.332
3.378
462,363
+0.01(+0.21%)
Feb 12, 2020
3.392
3.409
3.350
3.371
677,818
-0.02(-0.62%)
Feb 11, 2020
3.399
3.423
3.378
3.392
611,931
+0.00(+0.00%)
Feb 10, 2020
3.378
3.399
3.350
3.392
1,587,655
+0.00(+0.00%)
Feb 07, 2020
3.406
3.423
3.378
3.392
366,687
-0.04(-1.22%)
Feb 06, 2020
3.441
3.461
3.419
3.434
345,715
-0.01(-0.20%)
Feb 05, 2020
3.454
3.470
3.409
3.441
1,910,110
+0.01(+0.20%)
Feb 04, 2020
3.378
3.472
3.350
3.434
1,671,584
+0.08(+2.50%)
Feb 03, 2020
3.315
3.381
3.308
3.350
1,606,317
+0.06(+1.69%)
Jan 31, 2020
3.301
3.315
3.273
3.294
1,269,435
-0.01(-0.42%)
Jan 30, 2020
3.217
3.325
3.140
3.308
1,771,205
+0.04(+1.28%)
Jan 29, 2020
3.336
3.336
3.252
3.266
727,849
-0.02(-0.64%)
Jan 28, 2020
3.273
3.329
3.273
3.287
434,945
+0.02(+0.64%)
Jan 27, 2020
3.329
3.343
3.238
3.266
545,696
-0.14(-4.10%)
Jan 24, 2020
3.406
3.443
3.388
3.406
416,983
+0.01(+0.21%)
Jan 23, 2020
3.420
3.427
3.371
3.399
551,852
-0.02(-0.65%)
Jan 22, 2020
3.407
3.431
3.400
3.421
1,046,308
+0.01(+0.20%)
Jan 21, 2020
3.428
3.442
3.393
3.414
895,531
-0.05(-1.40%)
Jan 17, 2020
3.483
3.486
3.428
3.463
577,453
-0.01(-0.40%)
Jan 16, 2020
3.483
3.483
3.449
3.476
493,708
+0.01(+0.20%)
Jan 15, 2020
3.518
3.546
3.463
3.470
500,188
-0.04(-1.19%)
Jan 14, 2020
3.456
3.518
3.442
3.511
936,132
+0.06(+1.81%)
Jan 13, 2020
3.442
3.470
3.386
3.449
795,170
+0.01(+0.40%)
Jan 10, 2020
3.386
3.449
3.359
3.435
780,073
+0.05(+1.43%)
Jan 09, 2020
3.400
3.400
3.355
3.386
385,075
+0.00(+0.00%)
Jan 08, 2020
3.338
3.414
3.317
3.386
3,383,272
+0.06(+1.67%)
Jan 07, 2020
3.352
3.407
3.310
3.331
924,216
-0.03(-1.03%)
Jan 06, 2020
3.345
3.414
3.296
3.365
1,445,088
+0.02(+0.62%)
Jan 03, 2020
3.310
3.352
3.286
3.345
365,321
+0.01(+0.21%)
Jan 02, 2020
3.331
3.372
3.254
3.338
569,429
+0.04(+1.26%)
Dec 31, 2019
3.254
3.303
3.213
3.296
2,040,325
+0.04(+1.28%)
Dec 30, 2019
3.227
3.275
3.206
3.254
444,630
+0.01(+0.21%)
Dec 27, 2019
3.289
3.296
3.234
3.247
354,945
-0.06(-1.89%)
Dec 26, 2019
3.324
3.324
3.268
3.310
346,069
+0.00(+0.00%)
Dec 24, 2019
3.268
3.331
3.247
3.310
262,138
+0.05(+1.49%)
Dec 23, 2019
3.254
3.289
3.213
3.261
513,619
-0.01(-0.21%)
Dec 20, 2019
3.247
3.289
3.241
3.268
719,114
+0.03(+0.86%)
Dec 19, 2019
3.282
3.289
3.234
3.241
472,822
-0.03(-1.06%)
Dec 18, 2019
3.247
3.303
3.247
3.275
634,849
-0.01(-0.21%)
Dec 17, 2019
3.289
3.341
3.275
3.282
707,974
+0.01(+0.21%)
Dec 16, 2019
3.241
3.289
3.227
3.275
565,349
+0.04(+1.29%)
Dec 13, 2019
3.227
3.310
3.189
3.234
686,689
+0.02(+0.65%)
Dec 12, 2019
3.178
3.227
3.157
3.213
680,210
+0.03(+0.87%)
Dec 11, 2019
3.150
3.213
3.150
3.185
610,301
+0.04(+1.32%)
Dec 10, 2019
3.067
3.178
3.067
3.143
2,109,461
+0.05(+1.57%)
Dec 09, 2019
3.102
3.164
3.074
3.095
2,681,027
+0.04(+1.36%)
Dec 06, 2019
2.977
3.116
2.970
3.053
3,182,405
+0.06(+1.85%)
Dec 05, 2019
2.852
3.018
2.852
2.998
2,018,188
+0.32(+11.92%)
Dec 04, 2019
2.567
2.699
2.567
2.678
1,161,880
+0.15(+5.75%)
Dec 03, 2019
2.547
2.616
2.533
2.533
693,086
-0.04(-1.62%)
Dec 02, 2019
2.567
2.602
2.533
2.574
868,905
-0.03(-1.07%)
Nov 29, 2019
2.623
2.623
2.524
2.602
500,786
+0.04(+1.63%)
Nov 27, 2019
2.651
2.651
2.526
2.561
921,446
-0.08(-2.89%)
Nov 26, 2019
2.720
2.734
2.612
2.637
1,186,074
-0.12(-4.28%)
Nov 25, 2019
2.776
2.803
2.741
2.755
622,871
-0.02(-0.75%)
Nov 22, 2019
2.706
2.783
2.706
2.776
1,404,074
+0.06(+2.04%)
Nov 21, 2019
2.720
2.762
2.720
2.720
1,139,795
-0.01(-0.51%)
Nov 20, 2019
2.727
2.776
2.685
2.734
637,550
-0.03(-1.01%)
Nov 19, 2019
2.790
2.824
2.720
2.762
592,897
-0.05(-1.73%)
Nov 18, 2019
2.901
2.942
2.769
2.810
589,603
-0.11(-3.80%)
Nov 15, 2019
2.602
2.928
2.602
2.921
1,228,403
+0.38(+15.03%)
Nov 14, 2019
2.574
2.585
2.540
2.540
1,050,209
-0.04(-1.61%)
Nov 13, 2019
2.609
2.665
2.484
2.581
1,794,349
-0.08(-2.87%)
Nov 12, 2019
2.554
2.685
2.491
2.658
1,166,111
-0.06(-2.05%)
Nov 11, 2019
2.720
2.838
2.692
2.713
693,269
-0.04(-1.51%)
Nov 08, 2019
2.866
2.866
2.720
2.755
595,178
-0.08(-2.93%)
Nov 07, 2019
2.831
2.866
2.766
2.838
602,852
+0.09(+3.28%)
Nov 06, 2019
2.727
2.803
2.651
2.748
916,014
+0.03(+1.28%)
Nov 05, 2019
2.845
2.845
2.682
2.713
1,161,567
-0.15(-5.33%)
Nov 04, 2019
2.928
2.935
2.817
2.866
507,049
-0.06(-2.13%)
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.