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
Comp En DE MN Cemig ADR
(NY:
CIG
)
1.820
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2009
2.275
2.275
2.186
2.209
26,646,804
-0.07(-3.19%)
Oct 29, 2009
2.214
2.298
2.186
2.282
14,323,775
+0.10(+4.62%)
Oct 28, 2009
2.266
2.287
2.172
2.181
28,448,652
-0.09(-3.82%)
Oct 27, 2009
2.297
2.309
2.251
2.268
18,383,374
-0.03(-1.28%)
Oct 26, 2009
2.307
2.350
2.266
2.297
14,396,428
-0.00(-0.06%)
Oct 23, 2009
2.308
2.314
2.290
2.298
9,501,706
-0.04(-1.68%)
Oct 22, 2009
2.326
2.351
2.308
2.337
11,507,207
+0.00(+0.12%)
Oct 21, 2009
2.293
2.361
2.286
2.335
11,757,570
+0.01(+0.54%)
Oct 20, 2009
2.290
2.329
2.280
2.322
34,736,676
-0.05(-2.24%)
Oct 19, 2009
2.344
2.404
2.333
2.375
12,034,069
+0.01(+0.35%)
Oct 16, 2009
2.309
2.372
2.297
2.367
12,966,708
+0.00(+0.12%)
Oct 15, 2009
2.316
2.364
2.304
2.364
19,035,490
+0.02(+0.71%)
Oct 14, 2009
2.276
2.349
2.268
2.347
25,787,460
+0.10(+4.42%)
Oct 13, 2009
2.213
2.252
2.210
2.248
19,267,066
-0.01(-0.25%)
Oct 12, 2009
2.244
2.258
2.196
2.254
6,761,379
+0.05(+2.35%)
Oct 09, 2009
2.188
2.203
2.157
2.202
10,699,206
+0.03(+1.29%)
Oct 08, 2009
2.158
2.181
2.144
2.174
10,788,065
+0.01(+0.65%)
Oct 07, 2009
2.149
2.161
2.130
2.160
8,139,971
-0.01(-0.26%)
Oct 06, 2009
2.168
2.195
2.139
2.165
12,928,734
+0.01(+0.45%)
Oct 05, 2009
2.132
2.156
2.094
2.156
11,009,805
+0.06(+2.66%)
Oct 02, 2009
2.059
2.119
2.055
2.100
13,317,576
+0.01(+0.47%)
Oct 01, 2009
2.126
2.136
2.090
2.090
9,718,478
-0.04(-1.71%)
Sep 30, 2009
2.128
2.151
2.091
2.126
14,853,204
+0.02(+1.13%)
Sep 29, 2009
2.101
2.108
2.079
2.102
16,473,502
-0.00(-0.07%)
Sep 28, 2009
2.101
2.119
2.094
2.104
7,586,229
+0.01(+0.27%)
Sep 25, 2009
2.074
2.102
2.056
2.098
8,669,135
+0.05(+2.32%)
Sep 24, 2009
2.114
2.115
2.049
2.051
10,082,920
-0.05(-2.27%)
Sep 23, 2009
2.097
2.137
2.095
2.098
20,675,604
+0.00(+0.07%)
Sep 22, 2009
2.118
2.118
2.095
2.097
15,294,467
-0.01(-0.53%)
Sep 21, 2009
2.119
2.119
2.097
2.108
7,208,833
-0.03(-1.37%)
Sep 18, 2009
2.153
2.160
2.130
2.137
15,642,639
-0.00(-0.13%)
Sep 17, 2009
2.158
2.175
2.135
2.140
15,845,799
+0.01(+0.66%)
Sep 16, 2009
2.137
2.165
2.105
2.126
15,542,443
+0.02(+0.86%)
Sep 15, 2009
2.118
2.121
2.080
2.108
9,085,099
+0.00(+0.00%)
Sep 14, 2009
2.104
2.136
2.104
2.108
11,109,887
-0.02(-1.12%)
Sep 11, 2009
2.164
2.175
2.126
2.132
11,689,014
-0.02(-0.78%)
Sep 10, 2009
2.126
2.156
2.093
2.149
7,624,854
+0.03(+1.59%)
Sep 09, 2009
2.088
2.123
2.084
2.115
12,410,565
+0.04(+2.16%)
Sep 08, 2009
2.019
2.076
2.019
2.070
12,829,653
+0.03(+1.72%)
Sep 04, 2009
2.027
2.040
1.999
2.035
5,794,119
+0.02(+0.83%)
Sep 03, 2009
2.030
2.030
1.988
2.019
6,419,548
+0.03(+1.26%)
Sep 02, 2009
1.995
2.011
1.975
1.993
8,425,685
-0.01(-0.56%)
Sep 01, 2009
2.042
2.059
1.999
2.005
17,151,724
-0.04(-1.92%)
Aug 31, 2009
2.047
2.069
2.024
2.044
9,394,304
-0.01(-0.68%)
Aug 28, 2009
2.095
2.095
2.042
2.058
7,812,487
-0.03(-1.21%)
Aug 27, 2009
2.062
2.091
2.033
2.083
14,054,196
+0.02(+0.74%)
Aug 26, 2009
2.056
2.067
2.044
2.067
8,154,547
-0.00(-0.20%)
Aug 25, 2009
2.054
2.114
2.054
2.072
13,190,135
-0.03(-1.27%)
Aug 24, 2009
2.097
2.125
2.084
2.098
13,202,088
+0.02(+0.74%)
Aug 21, 2009
2.087
2.112
2.073
2.083
7,600,298
+0.02(+0.81%)
Aug 20, 2009
2.076
2.083
2.052
2.066
13,064,417
-0.00(-0.14%)
Aug 19, 2009
2.023
2.076
2.019
2.069
7,430,430
+0.01(+0.41%)
Aug 18, 2009
2.023
2.069
2.023
2.061
13,133,996
+0.05(+2.43%)
Aug 17, 2009
2.023
2.056
2.000
2.012
10,103,745
-0.09(-4.45%)
Aug 14, 2009
2.172
2.178
2.081
2.105
11,388,138
-0.02(-0.92%)
Aug 13, 2009
2.130
2.137
2.095
2.125
13,034,764
+0.00(+0.20%)
Aug 12, 2009
2.119
2.136
2.104
2.121
8,277,456
-0.00(-0.07%)
Aug 11, 2009
2.121
2.130
2.087
2.122
10,452,932
-0.01(-0.65%)
Aug 10, 2009
2.164
2.172
2.109
2.136
14,013,741
-0.03(-1.42%)
Aug 07, 2009
2.192
2.216
2.153
2.167
12,474,882
+0.00(+0.00%)
Aug 06, 2009
2.199
2.199
2.137
2.167
11,962,267
+0.03(+1.31%)
Aug 05, 2009
2.121
2.144
2.090
2.139
12,239,074
+0.01(+0.59%)
Aug 04, 2009
2.105
2.142
2.098
2.126
21,296,728
+0.05(+2.43%)
Aug 03, 2009
2.063
2.081
2.041
2.076
13,170,440
+0.08(+3.92%)
Jul 31, 2009
2.028
2.037
1.991
1.998
16,200,691
-0.04(-2.06%)
Jul 30, 2009
2.003
2.055
2.002
2.040
32,504,432
+0.06(+2.82%)
Jul 29, 2009
1.946
1.992
1.943
1.984
23,968,664
+0.03(+1.29%)
Jul 28, 2009
1.908
1.961
1.888
1.958
10,557,976
+0.04(+2.19%)
Jul 27, 2009
1.914
1.923
1.895
1.916
8,049,690
+0.02(+0.96%)
Jul 24, 2009
1.909
1.922
1.889
1.898
11,559
-0.02(-1.09%)
Jul 23, 2009
1.909
1.926
1.887
1.919
12,684,984
+0.04(+1.93%)
Jul 22, 2009
1.895
1.914
1.881
1.883
10,387,371
-0.02(-1.25%)
Jul 21, 2009
1.933
1.933
1.883
1.907
8,988,034
-0.01(-0.37%)
Jul 20, 2009
1.909
1.924
1.895
1.914
13,485,864
+0.03(+1.63%)
Jul 17, 2009
1.900
1.902
1.872
1.883
11,421,522
-0.00(-0.22%)
Jul 16, 2009
1.873
1.902
1.855
1.887
13,565,444
+0.00(+0.15%)
Jul 15, 2009
1.853
1.884
1.844
1.884
15,192,983
+0.06(+3.30%)
Jul 14, 2009
1.859
1.859
1.810
1.824
13,255,410
-0.03(-1.73%)
Jul 13, 2009
1.819
1.862
1.812
1.856
21,808,928
+0.02(+1.30%)
Jul 10, 2009
1.844
1.844
1.789
1.832
11,178,544
-0.02(-1.21%)
Jul 09, 2009
1.810
1.877
1.810
1.855
9,009,423
+0.03(+1.38%)
Jul 08, 2009
1.816
1.851
1.789
1.830
24,847,994
+0.01(+0.46%)
Jul 07, 2009
1.859
1.866
1.819
1.821
13,047,518
-0.06(-2.98%)
Jul 06, 2009
1.855
1.877
1.832
1.877
14,338,509
-0.01(-0.30%)
Jul 02, 2009
1.907
1.909
1.867
1.883
12,306,179
-0.04(-2.11%)
Jul 01, 2009
1.935
1.957
1.912
1.923
9,675,171
+0.04(+2.31%)
Jun 30, 2009
1.937
1.953
1.869
1.880
12,891,997
-0.03(-1.83%)
Jun 29, 2009
1.932
1.953
1.909
1.915
12,908,139
-0.01(-0.51%)
Jun 26, 2009
1.898
1.932
1.877
1.925
15,146,009
+0.04(+2.15%)
Jun 25, 2009
1.846
1.884
1.841
1.884
12,830,668
+0.03(+1.81%)
Jun 24, 2009
1.911
1.961
1.825
1.851
10,561,700
+0.02(+0.84%)
Jun 23, 2009
1.866
1.880
1.830
1.835
15,097,705
-0.01(-0.38%)
Jun 22, 2009
1.929
1.940
1.835
1.842
19,432,794
-0.09(-4.63%)
Jun 19, 2009
1.977
1.977
1.925
1.932
11,227,598
+0.00(+0.15%)
Jun 18, 2009
1.940
1.961
1.914
1.929
14,261,953
-0.00(-0.22%)
Jun 17, 2009
1.925
1.957
1.897
1.933
16,389,025
+0.00(+0.15%)
Jun 16, 2009
2.026
2.026
1.928
1.930
11,495,283
-0.08(-3.83%)
Jun 15, 2009
2.031
2.037
1.981
2.007
17,234,978
-0.09(-4.14%)
Jun 12, 2009
2.034
2.107
2.017
2.094
28,038,886
+0.04(+2.11%)
Jun 11, 2009
1.989
2.084
1.958
2.051
15,312,961
+0.06(+3.24%)
Jun 10, 2009
1.981
1.993
1.947
1.986
15,511,860
+0.03(+1.28%)
Jun 09, 2009
1.993
2.003
1.939
1.961
12,272,766
-0.02(-0.78%)
Jun 08, 2009
2.000
2.003
1.953
1.977
12,054,350
-0.03(-1.67%)
Jun 05, 2009
1.984
2.010
1.956
2.010
32,639,650
+0.04(+2.28%)
Jun 04, 2009
1.879
1.974
1.879
1.965
24,669,884
+0.08(+4.23%)
Jun 03, 2009
1.848
1.891
1.848
1.886
27,021,942
-0.01(-0.44%)
Jun 02, 2009
1.893
1.911
1.865
1.894
20,981,176
-0.00(-0.15%)
Jun 01, 2009
1.894
1.925
1.865
1.897
13,465,683
+0.05(+2.49%)
May 29, 2009
1.835
1.890
1.813
1.851
19,732,742
+0.04(+2.08%)
May 28, 2009
1.798
1.816
1.774
1.813
11,376,857
+0.04(+2.29%)
May 27, 2009
1.795
1.806
1.760
1.772
15,427,770
-0.00(-0.16%)
May 26, 2009
1.756
1.800
1.756
1.775
18,727,842
+0.01(+0.40%)
May 22, 2009
1.758
1.788
1.736
1.768
13,642,078
+0.04(+2.35%)
May 21, 2009
1.765
1.765
1.715
1.728
13,079,058
-0.05(-2.68%)
May 20, 2009
1.830
1.832
1.770
1.775
15,635,927
-0.02(-1.17%)
May 19, 2009
1.859
1.859
1.791
1.796
12,939,786
-0.04(-1.98%)
May 18, 2009
1.817
1.835
1.807
1.832
7,745,332
+0.05(+2.75%)
May 15, 2009
1.792
1.823
1.778
1.784
12,478,721
-0.02(-1.01%)
May 14, 2009
1.777
1.809
1.756
1.802
10,892,158
+0.04(+2.16%)
May 13, 2009
1.757
1.784
1.738
1.764
15,646,460
-0.04(-2.29%)
May 12, 2009
1.777
1.813
1.769
1.805
23,273,256
+0.07(+3.80%)
May 11, 2009
1.721
1.747
1.685
1.739
12,727,701
+0.00(+0.06%)
May 08, 2009
1.765
1.776
1.720
1.738
22,121,790
+0.03(+1.57%)
May 07, 2009
1.748
1.757
1.701
1.711
19,283,768
-0.02(-0.97%)
May 06, 2009
1.786
1.786
1.716
1.728
26,514,836
-0.01(-0.45%)
May 05, 2009
1.769
1.778
1.716
1.736
11,494,802
-0.06(-3.36%)
May 04, 2009
1.751
1.798
1.749
1.796
8,195,603
+0.05(+2.69%)
May 01, 2009
1.699
1.751
1.663
1.749
15,640,858
+0.06(+3.85%)
Apr 30, 2009
1.731
1.741
1.682
1.684
13,663,292
-0.13(-6.93%)
Apr 29, 2009
1.764
1.816
1.764
1.810
12,744,134
+0.07(+3.79%)
Apr 28, 2009
1.691
1.750
1.691
1.744
10,706,724
+0.05(+3.25%)
Apr 27, 2009
1.656
1.719
1.651
1.689
25,680,328
+0.01(+0.87%)
Apr 24, 2009
1.690
1.705
1.656
1.674
26,023,708
-0.03(-2.03%)
Apr 23, 2009
1.761
1.774
1.702
1.709
18,246,314
-0.04(-2.30%)
Apr 22, 2009
1.740
1.770
1.737
1.749
11,781,993
-0.03(-1.45%)
Apr 21, 2009
1.700
1.815
1.685
1.775
12,138,251
+0.08(+4.55%)
Apr 20, 2009
1.713
1.727
1.689
1.698
11,369,154
-0.06(-3.56%)
Apr 17, 2009
1.763
1.788
1.756
1.760
16,463,338
-0.01(-0.38%)
Apr 16, 2009
1.751
1.777
1.732
1.767
21,946,450
+0.05(+2.87%)
Apr 15, 2009
1.683
1.720
1.681
1.718
8,424,596
+0.00(+0.06%)
Apr 14, 2009
1.773
1.777
1.712
1.717
19,839,564
-0.10(-5.66%)
Apr 13, 2009
1.826
1.835
1.798
1.820
9,053,131
-0.01(-0.61%)
Apr 09, 2009
1.853
1.864
1.817
1.831
10,395,843
+0.03(+1.80%)
Apr 08, 2009
1.786
1.811
1.775
1.798
10,056,412
+0.05(+3.08%)
Apr 07, 2009
1.772
1.772
1.719
1.745
11,621,835
-0.05(-2.68%)
Apr 06, 2009
1.811
1.832
1.788
1.793
11,172,697
-0.08(-4.47%)
Apr 03, 2009
1.853
1.887
1.838
1.877
14,971,834
+0.07(+4.03%)
Apr 02, 2009
1.819
1.832
1.795
1.804
12,139,690
+0.04(+2.09%)
Apr 01, 2009
1.654
1.769
1.644
1.767
18,829,938
+0.11(+6.83%)
Mar 31, 2009
1.658
1.700
1.648
1.654
17,826,908
+0.02(+0.96%)
Mar 30, 2009
1.617
1.641
1.579
1.638
11,590,282
-0.12(-6.57%)
Mar 26, 2009
1.690
1.761
1.681
1.754
12,000,870
+0.07(+4.40%)
Mar 25, 2009
1.680
1.697
1.651
1.680
17,875,438
+0.03(+1.63%)
Mar 24, 2009
1.686
1.693
1.641
1.653
13,433,782
-0.05(-2.70%)
Mar 23, 2009
1.644
1.707
1.644
1.699
11,122,987
+0.11(+7.20%)
Mar 20, 2009
1.658
1.663
1.578
1.585
12,928,553
-0.08(-4.82%)
Mar 19, 2009
1.695
1.702
1.652
1.665
9,796,091
-0.01(-0.42%)
Mar 18, 2009
1.585
1.672
1.553
1.672
12,715,592
+0.09(+5.51%)
Mar 17, 2009
1.542
1.585
1.533
1.585
10,082,076
+0.04(+2.39%)
Mar 16, 2009
1.568
1.600
1.538
1.548
9,498,399
-0.01(-0.36%)
Mar 13, 2009
1.552
1.560
1.521
1.553
0
+0.01(+0.43%)
Mar 12, 2009
1.525
1.556
1.497
1.547
13,198,284
+0.04(+2.37%)
Mar 11, 2009
1.592
1.605
1.504
1.511
16,040,222
-0.08(-4.93%)
Mar 10, 2009
1.552
1.589
1.548
1.589
12,751,184
+0.07(+4.87%)
Mar 09, 2009
1.486
1.539
1.477
1.515
7,785,114
-0.00(-0.07%)
Mar 06, 2009
1.489
1.517
1.481
1.516
0
+0.04(+3.04%)
Mar 05, 2009
1.493
1.507
1.456
1.472
9,814,892
-0.03(-1.87%)
Mar 04, 2009
1.453
1.530
1.453
1.500
9,053,900
+0.05(+3.24%)
Mar 02, 2009
1.534
1.534
1.447
1.453
10,343,479
-0.08(-4.98%)
Feb 27, 2009
1.462
1.571
1.462
1.529
0
+0.01(+0.96%)
Feb 26, 2009
1.553
1.572
1.513
1.514
11,248,653
+0.00(+0.22%)
Feb 25, 2009
1.477
1.550
1.425
1.511
11,936,862
+0.02(+1.28%)
Feb 24, 2009
1.420
1.505
1.390
1.492
8,341,536
+0.09(+6.55%)
Feb 23, 2009
1.530
1.530
1.387
1.400
10,440,782
-0.11(-7.13%)
Feb 20, 2009
1.473
1.517
1.463
1.507
0
+0.01(+0.60%)
Feb 19, 2009
1.529
1.549
1.489
1.498
5,625,077
-0.02(-1.03%)
Feb 18, 2009
1.539
1.568
1.495
1.514
9,955,472
-0.02(-1.31%)
Feb 17, 2009
1.566
1.570
1.522
1.534
14,365,415
-0.06(-3.99%)
Feb 13, 2009
1.558
1.610
1.525
1.598
0
+0.01(+0.92%)
Feb 12, 2009
1.567
1.586
1.531
1.583
11,455,770
-0.00(-0.07%)
Feb 11, 2009
1.607
1.652
1.556
1.585
14,053,694
-0.01(-0.84%)
Feb 10, 2009
1.622
1.675
1.564
1.598
13,610,856
-0.03(-1.72%)
Feb 09, 2009
1.576
1.639
1.567
1.626
11,333,803
+0.04(+2.25%)
Feb 06, 2009
1.525
1.594
1.520
1.590
8,664,490
+0.06(+3.87%)
Feb 05, 2009
1.500
1.544
1.478
1.531
6,908,472
+0.01(+0.74%)
Feb 04, 2009
1.517
1.554
1.491
1.520
8,900,479
+0.02(+1.12%)
Feb 03, 2009
1.501
1.515
1.481
1.503
5,124,486
-0.01(-0.89%)
Feb 02, 2009
1.496
1.539
1.487
1.516
8,393,025
-0.00(-0.29%)
Jan 30, 2009
1.530
1.549
1.504
1.521
0
-0.02(-1.59%)
Jan 29, 2009
1.528
1.579
1.528
1.545
11,308,077
-0.03(-2.20%)
Jan 28, 2009
1.553
1.592
1.530
1.580
7,289,071
+0.05(+3.60%)
Jan 27, 2009
1.553
1.553
1.506
1.525
4,743,753
-0.00(-0.29%)
Jan 26, 2009
1.534
1.576
1.521
1.530
6,147,185
-0.01(-0.51%)
Jan 23, 2009
1.483
1.539
1.455
1.538
8,889,291
+0.02(+1.25%)
Jan 22, 2009
1.511
1.542
1.469
1.519
13,487,898
-0.07(-4.64%)
Jan 21, 2009
1.523
1.608
1.511
1.592
9,300,612
+0.10(+6.67%)
Jan 20, 2009
1.594
1.594
1.455
1.493
12,227,146
-0.15(-8.88%)
Jan 16, 2009
1.619
1.645
1.583
1.638
0
+0.02(+1.38%)
Jan 15, 2009
1.562
1.627
1.503
1.616
10,618,598
+0.03(+2.12%)
Jan 14, 2009
1.567
1.594
1.529
1.582
11,631,530
-0.01(-0.56%)
Jan 13, 2009
1.576
1.613
1.569
1.591
6,525,675
+0.02(+1.07%)
Jan 12, 2009
1.588
1.589
1.552
1.575
6,496,490
-0.03(-2.16%)
Jan 09, 2009
1.594
1.633
1.562
1.609
8,937,134
+0.04(+2.79%)
Jan 08, 2009
1.566
1.588
1.541
1.566
8,962,119
-0.02(-1.13%)
Jan 07, 2009
1.595
1.608
1.532
1.583
10,787,461
-0.03(-1.80%)
Jan 06, 2009
1.605
1.632
1.575
1.613
12,138,412
+0.02(+1.26%)
Jan 05, 2009
1.560
1.628
1.545
1.592
9,385,002
-0.01(-0.63%)
Jan 02, 2009
1.542
1.617
1.511
1.603
0
+0.06(+4.22%)
Jan 01, 2009
1.542
1.573
1.502
1.538
0
+0.00(+0.00%)
Dec 31, 2008
1.542
1.573
1.502
1.538
5,732,746
+0.00(+0.15%)
Dec 30, 2008
1.517
1.564
1.507
1.535
6,588,808
+0.07(+5.05%)
Dec 29, 2008
1.439
1.469
1.429
1.462
6,068,540
-0.00(-0.30%)
Dec 26, 2008
1.451
1.470
1.445
1.466
0
+0.03(+1.87%)
Dec 24, 2008
1.435
1.446
1.415
1.439
3,017,198
-0.00(-0.23%)
Dec 23, 2008
1.463
1.481
1.425
1.442
11,273,405
-0.00(-0.23%)
Dec 22, 2008
1.472
1.472
1.416
1.446
10,804,912
-0.01(-0.69%)
Dec 19, 2008
1.500
1.510
1.442
1.456
36,288,740
-0.01(-0.46%)
Dec 18, 2008
1.556
1.572
1.451
1.463
20,969,566
-0.06(-3.83%)
Dec 17, 2008
1.570
1.592
1.503
1.521
15,606,392
-0.15(-8.91%)
Dec 16, 2008
1.577
1.679
1.521
1.670
16,463,043
+0.12(+7.57%)
Dec 15, 2008
1.609
1.614
1.522
1.552
5,973,426
-0.06(-3.75%)
Dec 12, 2008
1.513
1.622
1.511
1.613
0
+0.07(+4.27%)
Dec 11, 2008
1.567
1.622
1.521
1.547
18,594,128
-0.00(-0.14%)
Dec 10, 2008
1.571
1.609
1.519
1.549
10,398,086
-0.02(-1.49%)
Dec 09, 2008
1.611
1.644
1.552
1.572
19,183,550
-0.06(-3.44%)
Dec 08, 2008
1.647
1.662
1.587
1.628
19,187,054
-0.03(-1.69%)
Dec 05, 2008
1.539
1.671
1.503
1.656
0
+0.07(+4.30%)
Dec 04, 2008
1.677
1.685
1.544
1.588
14,964,855
-0.10(-6.15%)
Dec 03, 2008
1.647
1.756
1.622
1.692
15,702,238
-0.04(-2.20%)
Dec 02, 2008
1.664
1.745
1.624
1.730
11,369,207
+0.14(+8.49%)
Dec 01, 2008
1.694
1.703
1.589
1.595
19,292,086
-0.18(-9.98%)
Nov 28, 2008
1.854
1.881
1.724
1.772
16,265,720
-0.14(-7.21%)
Nov 26, 2008
1.767
1.923
1.759
1.909
11,935,271
+0.09(+4.86%)
Nov 25, 2008
1.889
1.895
1.768
1.821
20,430,488
+0.00(+0.12%)
Nov 24, 2008
1.807
1.869
1.786
1.819
18,849,446
+0.03(+1.63%)
Nov 21, 2008
1.703
1.812
1.644
1.789
24,896,968
+0.22(+13.97%)
Nov 20, 2008
1.667
1.769
1.544
1.570
23,816,338
-0.17(-9.54%)
Nov 19, 2008
1.802
1.825
1.736
1.736
18,296,526
-0.09(-4.79%)
Nov 18, 2008
1.846
1.879
1.756
1.823
21,240,216
+0.03(+1.81%)
Nov 17, 2008
1.778
1.905
1.758
1.791
15,724,668
+0.03(+1.59%)
Nov 14, 2008
1.746
1.871
1.746
1.763
0
-0.11(-6.03%)
Nov 13, 2008
1.672
1.883
1.583
1.876
30,172,588
+0.27(+17.04%)
Nov 12, 2008
1.647
1.684
1.589
1.603
19,177,126
-0.12(-6.83%)
Nov 11, 2008
1.698
1.776
1.637
1.720
15,147,693
-0.03(-1.47%)
Nov 10, 2008
1.785
1.820
1.673
1.746
17,041,636
-0.05(-3.05%)
Nov 07, 2008
1.634
1.813
1.634
1.801
0
+0.21(+13.07%)
Nov 06, 2008
1.724
1.752
1.567
1.592
20,785,334
-0.06(-3.92%)
Nov 05, 2008
1.760
1.798
1.645
1.657
15,489,965
-0.16(-8.64%)
Nov 04, 2008
1.867
1.921
1.764
1.814
16,272,288
-0.03(-1.40%)
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.