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
)
5.780
-0.040 (-0.69%)
Streaming Delayed Price
Updated: 10:36 AM 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 (%)
Dec 29, 2017
5.003
5.003
5.003
0
+0.03(+0.54%)
Dec 28, 2017
4.965
4.992
4.955
4.976
18,177,966
+0.04(+0.86%)
Dec 27, 2017
4.984
5.000
4.930
4.934
9,214,032
-0.03(-0.62%)
Dec 26, 2017
4.969
4.980
4.942
4.965
10,119,687
+0.02(+0.47%)
Dec 22, 2017
4.915
4.946
4.904
4.942
21,717,458
-0.03(-0.62%)
Dec 21, 2017
4.826
5.001
4.824
4.973
50,940,516
+0.18(+3.78%)
Dec 20, 2017
4.799
4.838
4.774
4.792
13,256,483
+0.00(+0.08%)
Dec 19, 2017
4.772
4.799
4.749
4.788
25,169,432
-0.02(-0.40%)
Dec 18, 2017
4.849
4.899
4.797
4.807
23,723,188
+0.05(+1.05%)
Dec 15, 2017
4.788
4.821
4.746
4.757
29,031,180
+0.03(+0.61%)
Dec 14, 2017
4.702
4.751
4.690
4.728
32,445,428
-0.09(-1.91%)
Dec 13, 2017
4.970
5.001
4.797
4.820
46,353,308
-0.25(-4.92%)
Dec 12, 2017
4.836
5.070
4.820
5.070
37,534,956
+0.12(+2.48%)
Dec 11, 2017
4.947
4.981
4.909
4.947
22,893,066
+0.01(+0.23%)
Dec 08, 2017
4.958
4.974
4.901
4.935
25,969,432
+0.02(+0.47%)
Dec 07, 2017
4.736
4.930
4.721
4.912
29,607,156
-0.05(-1.00%)
Dec 06, 2017
4.939
4.993
4.849
4.962
17,201,360
+0.05(+1.09%)
Dec 05, 2017
5.031
5.039
4.889
4.909
14,250,539
-0.03(-0.70%)
Dec 04, 2017
4.928
5.010
4.897
4.943
13,702,740
+0.10(+2.06%)
Dec 01, 2017
4.824
4.870
4.801
4.843
15,428,471
+0.03(+0.67%)
Nov 30, 2017
4.895
4.920
4.799
4.811
39,237,240
-0.16(-3.16%)
Nov 29, 2017
5.049
5.053
4.949
4.968
22,537,952
-0.13(-2.56%)
Nov 28, 2017
5.125
5.171
5.053
5.098
19,956,616
+0.06(+1.22%)
Nov 27, 2017
5.022
5.068
4.987
5.037
14,858,500
-0.03(-0.68%)
Nov 24, 2017
5.041
5.072
5.033
5.072
8,887,543
-0.01(-0.23%)
Nov 22, 2017
5.091
5.106
5.051
5.083
17,485,930
+0.01(+0.15%)
Nov 21, 2017
5.083
5.171
5.068
5.075
24,192,770
+0.03(+0.53%)
Nov 20, 2017
4.995
5.064
4.941
5.049
17,194,702
+0.05(+1.00%)
Nov 17, 2017
4.899
5.014
4.899
4.999
20,097,412
+0.10(+2.03%)
Nov 16, 2017
4.849
4.926
4.822
4.899
18,894,898
+0.10(+2.00%)
Nov 15, 2017
4.688
4.811
4.677
4.803
18,892,586
+0.06(+1.29%)
Nov 14, 2017
4.857
4.867
4.719
4.742
23,754,356
-0.12(-2.52%)
Nov 13, 2017
4.826
4.895
4.792
4.865
19,783,232
+0.00(+0.00%)
Nov 10, 2017
4.842
4.884
4.817
4.865
36,035,596
-0.03(-0.55%)
Nov 09, 2017
4.907
4.968
4.861
4.891
32,435,702
-0.11(-2.22%)
Nov 08, 2017
4.899
5.020
4.861
5.003
31,613,074
+0.18(+3.82%)
Nov 07, 2017
4.903
4.907
4.769
4.819
31,803,578
-0.13(-2.63%)
Nov 06, 2017
4.895
4.957
4.865
4.949
25,284,834
+0.10(+2.06%)
Nov 03, 2017
4.891
4.891
4.773
4.849
43,268,892
-0.01(-0.24%)
Nov 02, 2017
4.849
4.880
4.776
4.861
25,173,684
+0.01(+0.24%)
Nov 01, 2017
4.926
4.976
4.842
4.849
27,651,422
-0.06(-1.21%)
Oct 31, 2017
4.955
4.959
4.865
4.909
34,423,932
-0.12(-2.44%)
Oct 30, 2017
5.074
5.116
4.968
5.032
42,105,056
-0.12(-2.38%)
Oct 27, 2017
5.135
5.189
5.070
5.154
24,916,894
+0.07(+1.28%)
Oct 26, 2017
5.246
5.254
5.074
5.089
17,197,674
-0.15(-2.78%)
Oct 25, 2017
5.192
5.238
5.091
5.235
25,218,162
+0.07(+1.34%)
Oct 24, 2017
5.154
5.177
5.062
5.166
27,681,144
+0.02(+0.37%)
Oct 23, 2017
5.215
5.269
5.129
5.146
13,958,543
-0.13(-2.40%)
Oct 20, 2017
5.334
5.342
5.265
5.273
11,849,244
-0.03(-0.65%)
Oct 19, 2017
5.300
5.311
5.254
5.307
10,546,367
-0.04(-0.72%)
Oct 18, 2017
5.361
5.378
5.296
5.346
16,804,662
-0.01(-0.21%)
Oct 17, 2017
5.353
5.357
5.288
5.357
17,833,284
-0.00(-0.07%)
Oct 16, 2017
5.403
5.415
5.327
5.361
16,906,090
-0.05(-0.99%)
Oct 13, 2017
5.476
5.480
5.380
5.415
30,483,720
+0.03(+0.64%)
Oct 12, 2017
5.430
5.442
5.365
5.380
17,691,682
-0.05(-0.99%)
Oct 11, 2017
5.457
5.472
5.393
5.434
29,065,890
+0.02(+0.35%)
Oct 10, 2017
5.388
5.461
5.376
5.415
24,814,858
+0.11(+2.10%)
Oct 09, 2017
5.369
5.384
5.281
5.304
13,130,900
-0.11(-2.12%)
Oct 06, 2017
5.430
5.430
5.365
5.419
16,695,664
-0.08(-1.39%)
Oct 05, 2017
5.514
5.589
5.484
5.495
26,464,502
+0.05(+0.99%)
Oct 04, 2017
5.476
5.499
5.426
5.442
16,723,677
-0.00(-0.07%)
Oct 03, 2017
5.281
5.445
5.254
5.445
21,254,710
+0.17(+3.20%)
Oct 02, 2017
5.219
5.288
5.200
5.277
14,330,768
+0.03(+0.54%)
Sep 29, 2017
5.244
5.271
5.212
5.248
17,292,910
+0.08(+1.48%)
Sep 28, 2017
5.164
5.198
5.134
5.172
26,531,918
-0.01(-0.15%)
Sep 27, 2017
5.198
5.218
5.129
5.179
37,635,020
-0.03(-0.59%)
Sep 26, 2017
5.225
5.279
5.206
5.210
22,981,330
+0.01(+0.15%)
Sep 25, 2017
5.290
5.298
5.191
5.202
23,321,844
-0.11(-2.16%)
Sep 22, 2017
5.275
5.359
5.256
5.317
14,841,069
+0.04(+0.73%)
Sep 21, 2017
5.309
5.367
5.246
5.279
27,087,778
-0.02(-0.36%)
Sep 20, 2017
5.340
5.354
5.225
5.298
23,058,008
-0.02(-0.43%)
Sep 19, 2017
5.348
5.348
5.267
5.321
29,169,190
-0.03(-0.64%)
Sep 18, 2017
5.352
5.409
5.319
5.355
23,303,390
+0.00(+0.07%)
Sep 15, 2017
5.241
5.367
5.229
5.352
25,576,792
+0.09(+1.67%)
Sep 14, 2017
5.218
5.275
5.195
5.264
24,385,982
+0.03(+0.59%)
Sep 13, 2017
5.195
5.265
5.175
5.233
30,973,560
+0.02(+0.37%)
Sep 12, 2017
5.218
5.279
5.187
5.214
24,107,070
-0.04(-0.80%)
Sep 11, 2017
5.248
5.332
5.245
5.256
23,353,638
+0.08(+1.48%)
Sep 08, 2017
5.210
5.218
5.160
5.179
42,886,428
-0.00(-0.07%)
Sep 07, 2017
5.175
5.216
5.133
5.183
34,033,024
-0.02(-0.29%)
Sep 06, 2017
5.091
5.221
5.082
5.198
42,668,968
+0.18(+3.59%)
Sep 05, 2017
5.087
5.103
4.947
5.018
41,469,644
+0.01(+0.23%)
Sep 01, 2017
4.980
5.064
4.957
5.007
25,168,148
+0.12(+2.39%)
Aug 31, 2017
4.963
4.971
4.879
4.890
26,803,482
-0.03(-0.70%)
Aug 30, 2017
4.932
4.940
4.896
4.925
18,463,230
-0.03(-0.54%)
Aug 29, 2017
4.863
4.963
4.848
4.951
32,723,884
+0.02(+0.47%)
Aug 28, 2017
4.974
4.986
4.913
4.928
15,276,553
-0.06(-1.15%)
Aug 25, 2017
5.013
4.959
4.986
20,082,242
-0.02(-0.46%)
Aug 24, 2017
4.986
5.036
4.969
5.009
24,573,508
+0.05(+0.93%)
Aug 23, 2017
4.886
4.986
4.886
4.963
34,070,028
+0.09(+1.81%)
Aug 22, 2017
4.844
4.925
4.837
4.875
20,895,884
+0.11(+2.41%)
Aug 21, 2017
4.863
4.869
4.748
4.760
16,836,878
-0.09(-1.89%)
Aug 18, 2017
4.775
4.863
4.758
4.852
21,691,188
+0.13(+2.84%)
Aug 17, 2017
4.775
4.793
4.714
4.718
18,804,386
-0.10(-2.14%)
Aug 16, 2017
4.802
4.844
4.745
4.821
19,533,468
+0.04(+0.88%)
Aug 15, 2017
4.764
4.810
4.745
4.779
21,056,696
+0.06(+1.27%)
Aug 14, 2017
4.674
4.780
4.666
4.719
20,690,054
+0.03(+0.73%)
Aug 11, 2017
4.647
4.715
4.607
4.685
17,935,788
+0.04(+0.90%)
Aug 10, 2017
4.715
4.719
4.640
4.643
19,356,762
-0.09(-1.92%)
Aug 09, 2017
4.723
4.751
4.708
4.734
22,399,280
-0.07(-1.42%)
Aug 08, 2017
4.746
4.852
4.742
4.803
46,629,960
+0.05(+1.04%)
Aug 07, 2017
4.666
4.761
4.659
4.753
17,489,236
+0.07(+1.46%)
Aug 04, 2017
4.719
4.738
4.666
4.685
14,434,558
-0.02(-0.48%)
Aug 03, 2017
4.704
4.731
4.685
4.708
43,790,272
-0.02(-0.32%)
Aug 02, 2017
4.624
4.731
4.617
4.723
39,517,496
+0.07(+1.47%)
Aug 01, 2017
4.590
4.700
4.579
4.655
42,184,956
+0.14(+3.15%)
Jul 31, 2017
4.486
4.535
4.452
4.513
25,003,360
+0.05(+1.10%)
Jul 28, 2017
4.418
4.479
4.395
4.463
37,245,388
+0.03(+0.77%)
Jul 27, 2017
4.463
4.494
4.399
4.429
30,298,918
-0.01(-0.26%)
Jul 26, 2017
4.407
4.456
4.376
4.441
38,335,456
+0.02(+0.34%)
Jul 25, 2017
4.475
4.498
4.399
4.426
24,231,606
-0.01(-0.26%)
Jul 24, 2017
4.426
4.448
4.399
4.437
21,192,326
+0.03(+0.60%)
Jul 21, 2017
4.441
4.463
4.395
4.410
19,374,522
-0.02(-0.43%)
Jul 20, 2017
4.441
4.456
4.409
4.429
15,137,545
+0.02(+0.43%)
Jul 19, 2017
4.471
4.484
4.391
4.410
18,332,322
-0.04(-0.85%)
Jul 18, 2017
4.414
4.460
4.391
4.448
19,376,756
+0.04(+0.86%)
Jul 17, 2017
4.441
4.448
4.388
4.410
27,414,740
-0.04(-0.85%)
Jul 14, 2017
4.448
4.460
4.399
4.448
36,693,688
+0.04(+0.95%)
Jul 13, 2017
4.407
4.433
4.388
4.407
32,590,876
+0.01(+0.17%)
Jul 12, 2017
4.312
4.429
4.259
4.399
57,209,036
+0.11(+2.47%)
Jul 11, 2017
4.225
4.304
4.221
4.293
22,636,420
+0.07(+1.71%)
Jul 10, 2017
4.202
4.236
4.198
4.221
22,584,116
+0.06(+1.55%)
Jul 07, 2017
4.210
4.225
4.117
4.157
45,152,128
-0.02(-0.45%)
Jul 06, 2017
4.221
4.229
4.151
4.175
30,563,622
-0.07(-1.61%)
Jul 05, 2017
4.221
4.270
4.160
4.244
17,969,446
+0.01(+0.27%)
Jul 03, 2017
4.236
4.255
4.210
4.232
15,645,606
+0.05(+1.13%)
Jun 30, 2017
4.181
4.229
4.172
4.185
21,038,880
+0.03(+0.64%)
Jun 29, 2017
4.170
4.173
4.102
4.159
23,031,250
+0.01(+0.27%)
Jun 28, 2017
4.132
4.162
4.075
4.147
24,161,232
+0.04(+0.92%)
Jun 27, 2017
4.117
4.174
4.068
4.109
20,799,756
-0.05(-1.27%)
Jun 26, 2017
4.071
4.185
4.056
4.162
21,302,714
+0.14(+3.58%)
Jun 23, 2017
4.037
4.056
4.007
4.018
12,600,189
-0.03(-0.66%)
Jun 22, 2017
4.041
4.071
4.011
4.045
16,491,510
+0.01(+0.28%)
Jun 21, 2017
4.034
4.071
3.999
4.034
26,037,668
+0.02(+0.38%)
Jun 20, 2017
4.128
4.147
4.018
4.018
45,480,348
-0.14(-3.46%)
Jun 19, 2017
4.128
4.202
4.121
4.162
20,818,762
+0.03(+0.64%)
Jun 16, 2017
4.136
4.159
4.104
4.136
30,732,170
+0.01(+0.28%)
Jun 15, 2017
4.094
4.136
4.049
4.124
19,236,644
-0.05(-1.18%)
Jun 14, 2017
4.208
4.242
4.159
4.174
39,226,024
+0.06(+1.47%)
Jun 13, 2017
4.090
4.124
4.052
4.113
22,331,808
+0.04(+1.02%)
Jun 12, 2017
4.106
4.087
4.003
4.071
32,877,992
-0.03(-0.83%)
Jun 09, 2017
4.193
4.208
4.092
4.106
30,276,062
-0.08(-1.90%)
Jun 08, 2017
4.170
4.189
4.121
4.185
24,949,684
-0.03(-0.72%)
Jun 07, 2017
4.212
4.244
4.174
4.215
34,620,972
+0.07(+1.64%)
Jun 06, 2017
4.071
4.166
4.066
4.147
25,969,486
+0.08(+2.05%)
Jun 05, 2017
4.087
4.147
4.041
4.064
28,175,962
-0.06(-1.38%)
Jun 02, 2017
4.140
4.155
4.087
4.121
27,313,114
+0.04(+0.93%)
Jun 01, 2017
4.157
4.174
4.064
4.083
26,962,176
-0.05(-1.15%)
May 31, 2017
4.187
4.204
4.123
4.130
58,881,136
-0.02(-0.37%)
May 30, 2017
4.149
4.168
4.127
4.145
24,184,784
+0.01(+0.18%)
May 26, 2017
4.100
4.180
4.083
4.138
37,341,708
+0.12(+2.92%)
May 25, 2017
4.130
4.157
3.998
4.021
58,832,672
-0.11(-2.57%)
May 24, 2017
4.157
4.202
4.108
4.127
84,413,688
+0.05(+1.11%)
May 23, 2017
4.062
4.145
4.049
4.081
77,378,520
+0.09(+2.18%)
May 22, 2017
4.017
4.041
3.918
3.994
58,323,300
-0.12(-3.03%)
May 19, 2017
4.111
4.187
4.055
4.119
102,489,008
+0.25(+6.46%)
May 18, 2017
3.937
4.168
3.793
3.869
191,327,392
-0.87(-18.44%)
May 17, 2017
4.834
4.876
4.721
4.744
35,178,700
-0.16(-3.32%)
May 16, 2017
4.922
4.935
4.853
4.906
22,570,840
+0.03(+0.54%)
May 15, 2017
4.872
4.921
4.846
4.880
24,227,324
+0.03(+0.55%)
May 12, 2017
4.808
4.861
4.785
4.853
41,866,140
+0.09(+1.99%)
May 11, 2017
4.691
4.780
4.657
4.759
26,566,684
+0.11(+2.28%)
May 10, 2017
4.668
4.698
4.636
4.653
22,746,584
+0.06(+1.32%)
May 09, 2017
4.592
4.634
4.579
4.592
22,006,608
+0.02(+0.33%)
May 08, 2017
4.581
4.619
4.558
4.577
18,905,522
-0.01(-0.25%)
May 05, 2017
4.539
4.605
4.501
4.588
27,429,332
+0.08(+1.85%)
May 04, 2017
4.664
4.672
4.482
4.505
26,276,766
-0.20(-4.19%)
May 03, 2017
4.732
4.755
4.672
4.702
34,391,088
-0.09(-1.82%)
May 02, 2017
4.713
4.800
4.698
4.789
50,661,836
+0.09(+1.97%)
May 01, 2017
4.685
4.768
4.640
4.696
21,312,524
+0.04(+0.89%)
Apr 28, 2017
4.587
4.670
4.560
4.655
27,280,748
+0.02(+0.49%)
Apr 27, 2017
4.681
4.693
4.613
4.632
46,359,664
+0.04(+0.82%)
Apr 26, 2017
4.594
4.655
4.564
4.594
22,106,454
-0.03(-0.57%)
Apr 25, 2017
4.556
4.647
4.539
4.621
23,676,496
+0.00(+0.00%)
Apr 24, 2017
4.617
4.674
4.592
4.621
29,745,930
+0.13(+2.95%)
Apr 21, 2017
4.515
4.556
4.472
4.488
30,012,508
-0.01(-0.25%)
Apr 20, 2017
4.662
4.662
4.488
4.500
39,506,280
-0.10(-2.14%)
Apr 19, 2017
4.689
4.691
4.587
4.598
43,369,128
-0.07(-1.54%)
Apr 18, 2017
4.666
4.749
4.651
4.670
20,415,288
-0.06(-1.20%)
Apr 17, 2017
4.530
4.727
4.530
4.727
27,243,696
+0.27(+6.03%)
Apr 13, 2017
4.545
4.562
4.456
4.458
19,960,110
-0.09(-2.08%)
Apr 12, 2017
4.556
4.568
4.503
4.553
22,754,090
+0.00(+0.00%)
Apr 11, 2017
4.575
4.606
4.458
4.553
33,397,574
-0.01(-0.17%)
Apr 10, 2017
4.579
4.590
4.496
4.560
33,907,476
+0.00(+0.08%)
Apr 07, 2017
4.564
4.647
4.526
4.556
27,389,060
+0.05(+1.09%)
Apr 06, 2017
4.553
4.632
4.492
4.507
35,039,812
-0.08(-1.73%)
Apr 05, 2017
4.730
4.730
4.579
4.587
24,428,508
-0.14(-2.88%)
Apr 04, 2017
4.640
4.730
4.609
4.723
33,379,214
+0.06(+1.22%)
Apr 03, 2017
4.594
4.670
4.587
4.666
22,396,402
+0.10(+2.19%)
Mar 31, 2017
4.592
4.630
4.539
4.566
23,915,918
-0.03(-0.74%)
Mar 30, 2017
4.668
4.710
4.600
4.600
23,007,850
-0.12(-2.64%)
Mar 29, 2017
4.627
4.740
4.623
4.725
43,444,456
+0.11(+2.29%)
Mar 28, 2017
4.627
4.661
4.581
4.619
33,548,330
-0.03(-0.57%)
Mar 27, 2017
4.555
4.649
4.538
4.645
19,673,582
+0.01(+0.24%)
Mar 24, 2017
4.585
4.653
4.547
4.634
16,087,548
+0.06(+1.41%)
Mar 23, 2017
4.543
4.600
4.524
4.570
24,584,536
-0.05(-0.98%)
Mar 22, 2017
4.604
4.702
4.568
4.615
20,385,538
+0.00(+0.08%)
Mar 21, 2017
4.736
4.755
4.536
4.611
51,227,084
-0.11(-2.40%)
Mar 20, 2017
4.611
4.753
4.589
4.725
80,914,736
+0.09(+2.04%)
Mar 17, 2017
4.793
4.801
4.627
4.630
32,387,500
-0.11(-2.39%)
Mar 16, 2017
4.812
4.825
4.712
4.744
29,945,812
-0.07(-1.49%)
Mar 15, 2017
4.713
4.840
4.661
4.816
51,274,240
+0.12(+2.66%)
Mar 14, 2017
4.736
4.787
4.687
4.691
27,190,362
-0.07(-1.51%)
Mar 13, 2017
4.702
4.778
4.695
4.763
21,083,050
+0.07(+1.53%)
Mar 10, 2017
4.740
4.740
4.653
4.691
21,581,268
+0.07(+1.56%)
Mar 09, 2017
4.630
4.664
4.575
4.619
25,192,294
-0.03(-0.65%)
Mar 08, 2017
4.672
4.721
4.596
4.649
21,618,464
-0.11(-2.23%)
Mar 07, 2017
4.838
4.842
4.740
4.755
17,341,120
-0.06(-1.26%)
Mar 06, 2017
4.861
4.872
4.793
4.816
15,523,678
-0.05(-0.93%)
Mar 03, 2017
4.789
4.876
4.751
4.861
31,225,154
+0.12(+2.55%)
Mar 02, 2017
4.827
4.835
4.713
4.740
23,150,742
-0.13(-2.72%)
Mar 01, 2017
4.959
4.967
4.823
4.872
61,779,588
+0.04(+0.74%)
Feb 28, 2017
4.878
4.912
4.821
4.837
22,826,650
-0.05(-1.01%)
Feb 27, 2017
4.867
4.927
4.842
4.886
16,990,388
+0.04(+0.86%)
Feb 24, 2017
4.878
4.893
4.838
4.844
20,798,770
-0.12(-2.36%)
Feb 23, 2017
5.109
5.109
4.931
4.961
28,574,180
-0.07(-1.35%)
Feb 22, 2017
4.961
5.029
4.946
5.029
17,808,520
+0.04(+0.83%)
Feb 21, 2017
4.969
4.992
4.908
4.988
31,130,452
+0.12(+2.54%)
Feb 17, 2017
4.864
4.864
4.864
0
-0.04(-0.76%)
Feb 16, 2017
5.057
5.065
4.872
4.902
40,908,096
-0.12(-2.29%)
Feb 15, 2017
4.872
5.043
4.816
5.017
46,790,412
+0.22(+4.64%)
Feb 14, 2017
4.742
4.801
4.699
4.794
32,415,274
+0.05(+1.10%)
Feb 13, 2017
4.746
4.761
4.688
4.742
28,876,144
-0.04(-0.85%)
Feb 10, 2017
4.723
4.790
4.716
4.783
20,424,850
+0.07(+1.50%)
Feb 09, 2017
4.749
4.801
4.701
4.712
30,902,614
-0.02(-0.39%)
Feb 08, 2017
4.568
4.749
4.556
4.731
49,351,660
+0.17(+3.74%)
Feb 07, 2017
4.608
4.627
4.560
4.560
38,150,984
+0.07(+1.49%)
Feb 06, 2017
4.516
4.571
4.493
4.493
21,673,100
-0.03(-0.66%)
Feb 03, 2017
4.508
4.586
4.497
4.523
38,815,144
+0.06(+1.33%)
Feb 02, 2017
4.453
4.486
4.419
4.464
27,483,940
+0.03(+0.59%)
Feb 01, 2017
4.393
4.471
4.389
4.438
32,350,590
+0.06(+1.31%)
Jan 31, 2017
4.410
4.425
4.347
4.380
25,742,426
-0.04(-0.92%)
Jan 30, 2017
4.425
4.443
4.384
4.421
24,793,662
-0.06(-1.24%)
Jan 27, 2017
4.484
4.532
4.462
4.477
30,252,824
-0.03(-0.58%)
Jan 26, 2017
4.447
4.503
4.399
4.503
49,100,820
-0.00(-0.08%)
Jan 25, 2017
4.462
4.517
4.443
4.506
44,226,648
+0.09(+2.10%)
Jan 24, 2017
4.362
4.428
4.351
4.414
40,569,416
-0.04(-0.83%)
Jan 23, 2017
4.302
4.451
4.288
4.451
34,722,576
+0.18(+4.17%)
Jan 20, 2017
4.273
4.282
4.208
4.273
27,674,856
+0.05(+1.23%)
Jan 19, 2017
4.273
4.276
4.180
4.221
27,061,510
+0.02(+0.44%)
Jan 18, 2017
4.224
4.254
4.187
4.202
23,745,482
-0.05(-1.13%)
Jan 17, 2017
4.165
4.276
4.147
4.250
31,286,646
+0.09(+2.14%)
Jan 13, 2017
4.161
4.161
4.161
0
-0.11(-2.52%)
Jan 12, 2017
4.262
4.291
4.221
4.269
36,918,252
+0.03(+0.61%)
Jan 11, 2017
4.095
4.243
4.069
4.243
35,110,772
+0.10(+2.51%)
Jan 10, 2017
4.187
4.210
4.113
4.139
24,642,124
-0.00(-0.09%)
Jan 09, 2017
4.135
4.171
4.109
4.143
23,646,270
+0.03(+0.63%)
Jan 06, 2017
4.102
4.154
4.080
4.117
45,879,980
-0.01(-0.36%)
Jan 05, 2017
4.043
4.169
4.039
4.132
61,088,316
+0.11(+2.77%)
Jan 04, 2017
4.006
4.045
3.991
4.020
28,488,566
+0.05(+1.31%)
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.