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
)
5.975
-0.085 (-1.40%)
Streaming Delayed Price
Updated: 1:19 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
2.883
2.896
2.794
2.808
55,687,016
-0.07(-2.39%)
Mar 30, 2016
2.883
2.938
2.857
2.876
47,052,972
+0.02(+0.80%)
Mar 29, 2016
2.804
2.896
2.742
2.853
82,225,384
+0.01(+0.46%)
Mar 28, 2016
2.863
2.863
2.821
2.840
62,775,888
+0.11(+4.07%)
Mar 24, 2016
2.723
2.729
2.729
2.729
89,063,016
-0.03(-1.07%)
Mar 23, 2016
2.860
2.860
2.732
2.758
64,076,340
-0.16(-5.59%)
Mar 22, 2016
2.951
2.968
2.907
2.922
66,557,456
-0.06(-1.97%)
Mar 21, 2016
2.964
3.007
2.925
2.981
50,803,112
-0.01(-0.22%)
Mar 18, 2016
2.925
2.997
2.899
2.987
80,634,816
+0.06(+1.90%)
Mar 17, 2016
2.892
2.991
2.765
2.932
145,160,960
+0.35(+13.54%)
Mar 16, 2016
2.549
2.598
2.458
2.582
134,070,560
-0.07(-2.71%)
Mar 15, 2016
2.729
2.783
2.605
2.654
108,504,120
-0.22(-7.62%)
Mar 14, 2016
2.909
2.989
2.860
2.873
77,526,168
-0.06(-1.90%)
Mar 11, 2016
2.883
2.974
2.876
2.928
68,928,416
+0.05(+1.82%)
Mar 10, 2016
2.742
2.915
2.716
2.876
80,890,272
+0.15(+5.39%)
Mar 09, 2016
2.843
2.843
2.716
2.729
86,519,072
-0.03(-1.18%)
Mar 08, 2016
2.739
2.809
2.675
2.762
73,402,240
+0.07(+2.42%)
Mar 07, 2016
2.628
2.703
2.615
2.696
61,988,316
-0.05(-1.90%)
Mar 04, 2016
2.726
2.788
2.644
2.749
230,812,528
+0.19(+7.54%)
Mar 03, 2016
2.370
2.559
2.352
2.556
105,801,680
+0.28(+12.36%)
Mar 02, 2016
2.167
2.281
2.164
2.275
71,538,088
+0.08(+3.88%)
Mar 01, 2016
2.072
2.193
2.062
2.190
63,127,980
+0.13(+6.42%)
Feb 29, 2016
2.054
2.077
2.033
2.058
48,252,624
+0.05(+2.61%)
Feb 26, 2016
2.051
2.058
1.979
2.005
25,027,644
-0.02(-0.81%)
Feb 25, 2016
2.051
2.059
1.992
2.022
29,247,398
+0.00(+0.00%)
Feb 24, 2016
1.970
2.035
1.953
2.022
32,352,366
-0.00(-0.16%)
Feb 23, 2016
2.058
2.061
2.018
2.025
40,952,460
-0.05(-2.52%)
Feb 22, 2016
2.035
2.087
2.028
2.077
56,691,616
+0.12(+6.00%)
Feb 19, 2016
1.914
1.970
1.898
1.960
40,319,592
+0.05(+2.46%)
Feb 18, 2016
1.944
1.954
1.909
1.913
44,464,132
-0.09(-4.44%)
Feb 17, 2016
1.979
2.051
1.943
2.002
64,754,232
+0.06(+2.94%)
Feb 16, 2016
1.948
1.968
1.916
1.944
57,647,348
+0.01(+0.66%)
Feb 12, 2016
1.919
1.932
1.932
1.932
39,332,176
+0.03(+1.50%)
Feb 11, 2016
1.935
1.948
1.881
1.903
40,621,472
-0.08(-4.01%)
Feb 10, 2016
1.951
2.005
1.922
1.983
40,646,072
+0.05(+2.80%)
Feb 09, 2016
1.929
1.954
1.871
1.929
43,807,492
-0.02(-0.98%)
Feb 08, 2016
1.992
2.002
1.922
1.948
32,037,356
-0.06(-3.01%)
Feb 05, 2016
2.024
2.040
1.995
2.008
64,844,068
-0.01(-0.63%)
Feb 04, 2016
1.973
2.071
1.963
2.021
61,056,916
+0.05(+2.42%)
Feb 03, 2016
1.916
1.973
1.909
1.973
41,536,232
+0.14(+7.63%)
Feb 02, 2016
1.909
1.916
1.830
1.833
78,267,696
-0.21(-10.26%)
Feb 01, 2016
1.941
2.059
1.922
2.043
65,614,076
+0.05(+2.29%)
Jan 29, 2016
1.915
1.997
1.899
1.997
59,392,396
+0.15(+8.08%)
Jan 28, 2016
1.867
1.875
1.829
1.848
37,086,604
+0.02(+0.87%)
Jan 27, 2016
1.829
1.861
1.810
1.832
48,856,612
+0.00(+0.17%)
Jan 26, 2016
1.781
1.835
1.769
1.829
31,051,458
+0.04(+2.49%)
Jan 25, 2016
1.810
1.823
1.770
1.784
28,726,470
-0.04(-2.26%)
Jan 22, 2016
1.791
1.831
1.781
1.826
37,964,312
+0.08(+4.74%)
Jan 21, 2016
1.769
1.781
1.740
1.743
63,083,448
-0.06(-3.17%)
Jan 20, 2016
1.781
1.819
1.746
1.800
54,420,932
-0.03(-1.56%)
Jan 19, 2016
1.857
1.877
1.807
1.829
37,599,548
-0.03(-1.37%)
Jan 15, 2016
1.851
1.854
1.854
1.854
35,808,344
-0.08(-4.11%)
Jan 14, 2016
1.889
1.943
1.851
1.934
64,089,260
+0.04(+2.18%)
Jan 13, 2016
1.956
1.969
1.886
1.892
30,534,130
-0.05(-2.45%)
Jan 12, 2016
1.946
1.956
1.902
1.940
34,988,316
+0.03(+1.49%)
Jan 11, 2016
1.959
1.967
1.889
1.911
40,503,040
-0.00(-0.17%)
Jan 08, 2016
1.965
1.969
1.911
1.915
62,479,256
+0.00(+0.00%)
Jan 07, 2016
1.959
1.975
1.915
1.915
47,458,772
-0.06(-3.05%)
Jan 06, 2016
1.962
2.029
1.954
1.975
55,153,148
-0.02(-0.80%)
Jan 05, 2016
1.994
1.994
1.962
1.991
37,036,028
+0.02(+0.80%)
Jan 04, 2016
2.019
2.026
1.962
1.975
81,291,408
-0.09(-4.40%)
Dec 31, 2015
2.069
2.066
2.066
2.066
23,963,330
-0.02(-0.91%)
Dec 30, 2015
2.101
2.110
2.060
2.085
34,570,788
-0.07(-3.10%)
Dec 29, 2015
2.177
2.183
2.133
2.152
32,388,166
+0.00(+0.15%)
Dec 28, 2015
2.148
2.180
2.129
2.148
57,881,376
+0.02(+0.89%)
Dec 24, 2015
2.133
2.129
2.129
2.129
12,788,216
+0.00(+0.15%)
Dec 23, 2015
2.104
2.129
2.093
2.126
31,242,088
+0.03(+1.21%)
Dec 22, 2015
2.101
2.113
2.066
2.101
45,594,740
+0.04(+2.00%)
Dec 21, 2015
2.133
2.147
2.056
2.060
58,314,804
-0.06(-2.70%)
Dec 18, 2015
2.247
2.259
2.117
2.117
132,323,096
-0.17(-7.49%)
Dec 17, 2015
2.329
2.351
2.285
2.288
45,126,852
-0.03(-1.10%)
Dec 16, 2015
2.221
2.323
2.177
2.313
78,495,520
+0.01(+0.41%)
Dec 15, 2015
2.342
2.348
2.294
2.304
29,808,996
+0.01(+0.55%)
Dec 14, 2015
2.291
2.304
2.263
2.291
43,778,828
-0.03(-1.23%)
Dec 11, 2015
2.342
2.364
2.310
2.320
49,945,476
-0.02(-0.95%)
Dec 10, 2015
2.402
2.429
2.332
2.342
46,498,808
-0.10(-4.25%)
Dec 09, 2015
2.424
2.452
2.384
2.446
100,446,032
+0.11(+4.86%)
Dec 08, 2015
2.273
2.339
2.235
2.332
128,036,872
+0.02(+0.82%)
Dec 07, 2015
2.377
2.386
2.301
2.314
40,744,532
-0.04(-1.61%)
Dec 04, 2015
2.329
2.370
2.299
2.351
45,403,756
-0.03(-1.45%)
Dec 03, 2015
2.399
2.427
2.370
2.386
82,547,448
+0.12(+5.28%)
Dec 02, 2015
2.260
2.273
2.175
2.266
103,399,424
+0.02(+0.70%)
Dec 01, 2015
2.260
2.269
2.230
2.251
65,030,496
+0.02(+0.90%)
Nov 30, 2015
2.240
2.265
2.218
2.230
94,859,584
-0.04(-1.80%)
Nov 27, 2015
2.356
2.356
2.268
2.271
28,061,708
-0.05(-2.04%)
Nov 25, 2015
2.341
2.319
2.319
2.319
66,404,944
-0.16(-6.60%)
Nov 24, 2015
2.426
2.492
2.423
2.482
32,426,434
+0.03(+1.03%)
Nov 23, 2015
2.482
2.508
2.445
2.457
47,587,104
-0.10(-3.94%)
Nov 20, 2015
2.523
2.590
2.511
2.558
40,729,164
+0.03(+1.37%)
Nov 19, 2015
2.404
2.530
2.382
2.523
80,838,168
+0.11(+4.57%)
Nov 18, 2015
2.366
2.413
2.350
2.413
52,753,768
+0.08(+3.23%)
Nov 17, 2015
2.363
2.401
2.328
2.338
31,322,006
-0.00(-0.13%)
Nov 16, 2015
2.271
2.344
2.256
2.341
40,058,024
+0.09(+4.06%)
Nov 13, 2015
2.319
2.334
2.240
2.249
51,504,720
-0.07(-2.99%)
Nov 12, 2015
2.319
2.366
2.300
2.319
47,346,292
-0.07(-2.90%)
Nov 11, 2015
2.369
2.396
2.319
2.388
91,017,800
+0.08(+3.41%)
Nov 10, 2015
2.237
2.349
2.215
2.309
61,411,008
+0.03(+1.52%)
Nov 09, 2015
2.290
2.315
2.240
2.275
87,386,392
-0.09(-3.60%)
Nov 06, 2015
2.297
2.369
2.275
2.360
64,817,248
-0.02(-0.79%)
Nov 05, 2015
2.325
2.382
2.323
2.378
40,098,068
+0.04(+1.89%)
Nov 04, 2015
2.353
2.383
2.303
2.334
63,894,016
-0.02(-0.80%)
Nov 03, 2015
2.224
2.360
2.221
2.353
97,894,488
+0.12(+5.27%)
Nov 02, 2015
2.188
2.242
2.147
2.235
54,494,628
+0.08(+3.65%)
Oct 30, 2015
2.119
2.163
2.106
2.157
63,374,700
+0.05(+2.55%)
Oct 29, 2015
2.122
2.163
2.097
2.103
76,093,960
-0.04(-1.77%)
Oct 28, 2015
2.138
2.223
2.106
2.141
120,827,856
+0.02(+1.04%)
Oct 27, 2015
2.116
2.141
2.097
2.119
43,819,392
-0.00(-0.15%)
Oct 26, 2015
2.191
2.198
2.117
2.122
41,058,212
-0.05(-2.46%)
Oct 23, 2015
2.220
2.251
2.169
2.176
50,824,608
+0.00(+0.14%)
Oct 22, 2015
2.163
2.185
2.119
2.173
75,519,000
+0.07(+3.29%)
Oct 21, 2015
2.132
2.135
2.088
2.103
59,408,244
-0.04(-1.77%)
Oct 20, 2015
2.217
2.235
2.135
2.141
44,507,360
-0.07(-3.13%)
Oct 19, 2015
2.191
2.226
2.150
2.210
46,111,636
-0.02(-0.85%)
Oct 16, 2015
2.217
2.245
2.173
2.229
54,980,376
-0.01(-0.56%)
Oct 15, 2015
2.280
2.283
2.182
2.242
60,613,396
-0.03(-1.39%)
Oct 14, 2015
2.239
2.302
2.239
2.273
65,386,788
+0.02(+0.70%)
Oct 13, 2015
2.302
2.305
2.239
2.258
87,449,296
-0.14(-5.91%)
Oct 12, 2015
2.431
2.472
2.393
2.399
28,008,720
-0.05(-1.93%)
Oct 09, 2015
2.494
2.500
2.409
2.446
89,474,976
+0.01(+0.26%)
Oct 08, 2015
2.380
2.465
2.374
2.440
77,150,832
+0.04(+1.71%)
Oct 07, 2015
2.418
2.500
2.333
2.399
86,079,584
+0.05(+2.01%)
Oct 06, 2015
2.302
2.365
2.299
2.352
76,242,912
+0.05(+2.33%)
Oct 05, 2015
2.258
2.317
2.258
2.298
66,790,372
+0.08(+3.69%)
Oct 02, 2015
2.072
2.217
2.065
2.217
67,722,408
+0.11(+5.23%)
Oct 01, 2015
2.088
2.113
2.062
2.106
46,010,712
+0.02(+1.12%)
Sep 30, 2015
2.064
2.089
2.026
2.083
77,629,336
+0.08(+4.25%)
Sep 29, 2015
1.982
2.034
1.967
1.998
55,008,700
+0.01(+0.47%)
Sep 28, 2015
2.023
2.023
1.982
1.989
59,876,160
-0.06(-2.92%)
Sep 25, 2015
2.111
2.124
2.034
2.049
55,011,904
-0.03(-1.66%)
Sep 24, 2015
1.901
2.083
1.891
2.083
98,702,736
+0.08(+3.92%)
Sep 23, 2015
2.093
2.111
1.998
2.004
64,673,924
-0.12(-5.49%)
Sep 22, 2015
2.067
2.133
2.033
2.121
76,038,392
-0.02(-0.74%)
Sep 21, 2015
2.184
2.196
2.118
2.137
47,769,928
-0.05(-2.30%)
Sep 18, 2015
2.307
2.329
2.181
2.187
67,393,496
-0.16(-6.71%)
Sep 17, 2015
2.300
2.410
2.291
2.344
57,612,360
-0.03(-1.06%)
Sep 16, 2015
2.329
2.376
2.322
2.369
57,105,380
+0.08(+3.72%)
Sep 15, 2015
2.244
2.303
2.237
2.285
71,225,200
+0.03(+1.40%)
Sep 14, 2015
2.152
2.256
2.111
2.253
75,300,728
+0.13(+5.92%)
Sep 11, 2015
2.133
2.143
2.108
2.127
29,114,450
-0.03(-1.17%)
Sep 10, 2015
2.115
2.196
2.102
2.152
67,960,968
-0.07(-3.25%)
Sep 09, 2015
2.247
2.310
2.212
2.225
72,852,648
+0.02(+1.00%)
Sep 08, 2015
2.215
2.231
2.182
2.203
31,889,106
+0.05(+2.19%)
Sep 04, 2015
2.234
2.155
2.155
2.155
48,736,204
-0.14(-6.16%)
Sep 03, 2015
2.178
2.300
2.168
2.297
111,368,104
+0.08(+3.84%)
Sep 02, 2015
2.212
2.225
2.159
2.212
67,619,448
+0.01(+0.43%)
Sep 01, 2015
2.222
2.259
2.179
2.203
60,198,732
-0.10(-4.32%)
Aug 31, 2015
2.246
2.302
2.230
2.302
64,013,232
-0.10(-4.06%)
Aug 28, 2015
2.466
2.510
2.375
2.400
62,060,712
-0.09(-3.54%)
Aug 27, 2015
2.437
2.538
2.437
2.488
79,833,416
+0.12(+4.91%)
Aug 26, 2015
2.258
2.375
2.217
2.371
72,085,384
+0.14(+6.50%)
Aug 25, 2015
2.362
2.375
2.224
2.227
101,964,632
-0.04(-1.80%)
Aug 24, 2015
2.202
2.343
2.158
2.268
85,306,664
-0.08(-3.48%)
Aug 21, 2015
2.324
2.390
2.312
2.349
75,845,392
-0.03(-1.45%)
Aug 20, 2015
2.340
2.411
2.315
2.384
66,957,536
+0.03(+1.34%)
Aug 19, 2015
2.381
2.390
2.315
2.353
60,838,712
-0.08(-3.23%)
Aug 18, 2015
2.356
2.496
2.307
2.431
105,930,688
+0.06(+2.38%)
Aug 17, 2015
2.384
2.458
2.365
2.375
52,085,840
-0.02(-0.92%)
Aug 14, 2015
2.375
2.415
2.365
2.397
100,885,480
+0.03(+1.33%)
Aug 13, 2015
2.450
2.453
2.359
2.365
137,260,912
-0.09(-3.76%)
Aug 12, 2015
2.492
2.492
2.436
2.457
60,083,588
-0.05(-1.98%)
Aug 11, 2015
2.520
2.541
2.467
2.507
44,817,436
-0.06(-2.30%)
Aug 10, 2015
2.501
2.572
2.476
2.566
52,577,776
+0.09(+3.77%)
Aug 07, 2015
2.513
2.543
2.470
2.473
52,565,112
-0.06(-2.33%)
Aug 06, 2015
2.548
2.572
2.516
2.532
45,142,116
-0.05(-1.93%)
Aug 05, 2015
2.628
2.635
2.560
2.582
52,489,888
-0.02(-0.95%)
Aug 04, 2015
2.635
2.662
2.563
2.607
54,943,676
-0.07(-2.56%)
Aug 03, 2015
2.678
2.703
2.653
2.675
31,729,296
-0.02(-0.76%)
Jul 31, 2015
2.730
2.747
2.686
2.695
29,484,264
+0.02(+0.70%)
Jul 30, 2015
2.733
2.745
2.652
2.677
23,132,074
-0.06(-2.05%)
Jul 29, 2015
2.705
2.767
2.680
2.733
42,034,084
+0.03(+1.27%)
Jul 28, 2015
2.695
2.708
2.568
2.699
88,819,960
+0.07(+2.48%)
Jul 27, 2015
2.680
2.699
2.627
2.633
42,581,496
-0.03(-1.28%)
Jul 24, 2015
2.689
2.689
2.615
2.667
61,278,960
-0.06(-2.16%)
Jul 23, 2015
2.829
2.851
2.711
2.726
58,584,412
-0.18(-6.10%)
Jul 22, 2015
2.938
2.947
2.872
2.903
48,959,272
-0.09(-2.91%)
Jul 21, 2015
2.990
3.034
2.980
2.990
46,027,012
+0.00(+0.10%)
Jul 20, 2015
2.997
3.015
2.966
2.987
26,601,248
-0.04(-1.23%)
Jul 17, 2015
3.065
3.068
3.003
3.025
38,445,744
-0.04(-1.42%)
Jul 16, 2015
3.102
3.102
3.048
3.068
22,888,918
-0.02(-0.50%)
Jul 15, 2015
3.108
3.127
3.062
3.084
41,192,596
-0.05(-1.68%)
Jul 14, 2015
3.143
3.161
3.105
3.136
27,606,930
-0.32(-9.17%)
Jul 13, 2015
3.413
3.462
3.388
3.453
25,467,766
+0.07(+2.11%)
Jul 10, 2015
3.335
3.394
3.289
3.382
29,340,588
+0.11(+3.22%)
Jul 09, 2015
3.261
3.320
3.239
3.276
34,930,976
+0.06(+1.93%)
Jul 08, 2015
3.257
3.264
3.208
3.214
37,564,588
-0.10(-3.00%)
Jul 07, 2015
3.289
3.316
3.220
3.313
35,337,492
-0.02(-0.65%)
Jul 06, 2015
3.351
3.394
3.316
3.335
30,702,452
-0.14(-4.11%)
Jul 02, 2015
3.416
3.478
3.478
3.478
26,655,016
+0.10(+2.94%)
Jul 01, 2015
3.416
3.422
3.363
3.379
27,785,302
-0.02(-0.64%)
Jun 30, 2015
3.441
3.458
3.391
3.400
41,340,736
+0.02(+0.74%)
Jun 29, 2015
3.375
3.397
3.355
3.375
24,004,492
-0.05(-1.45%)
Jun 26, 2015
3.391
3.462
3.391
3.425
30,602,700
+0.03(+1.01%)
Jun 25, 2015
3.466
3.472
3.372
3.391
39,990,320
-0.10(-2.76%)
Jun 24, 2015
3.503
3.534
3.478
3.487
26,536,902
-0.02(-0.44%)
Jun 23, 2015
3.447
3.512
3.441
3.503
36,337,672
+0.05(+1.35%)
Jun 22, 2015
3.487
3.503
3.441
3.456
33,223,894
+0.04(+1.18%)
Jun 19, 2015
3.441
3.478
3.410
3.416
32,168,700
-0.09(-2.65%)
Jun 18, 2015
3.466
3.540
3.413
3.509
36,091,516
+0.07(+2.08%)
Jun 17, 2015
3.431
3.469
3.368
3.438
43,150,252
-0.02(-0.63%)
Jun 16, 2015
3.363
3.462
3.360
3.459
52,577,936
+0.17(+5.19%)
Jun 15, 2015
3.251
3.295
3.230
3.289
29,697,966
-0.00(-0.09%)
Jun 12, 2015
3.316
3.335
3.273
3.292
31,190,862
-0.05(-1.40%)
Jun 11, 2015
3.344
3.348
3.270
3.338
44,677,164
+0.01(+0.19%)
Jun 10, 2015
3.391
3.419
3.326
3.332
86,036,000
+0.06(+1.80%)
Jun 09, 2015
3.301
3.326
3.270
3.273
70,533,288
-0.01(-0.38%)
Jun 08, 2015
3.292
3.320
3.270
3.285
72,825,968
+0.04(+1.15%)
Jun 05, 2015
3.282
3.310
3.245
3.248
75,377,216
-0.06(-1.78%)
Jun 04, 2015
3.344
3.369
3.298
3.307
31,977,602
-0.05(-1.39%)
Jun 03, 2015
3.425
3.425
3.341
3.354
68,623,488
-0.08(-2.26%)
Jun 02, 2015
3.372
3.447
3.360
3.431
70,783,488
+0.11(+3.37%)
Jun 01, 2015
3.360
3.360
3.307
3.320
75,843,416
-0.00(-0.09%)
May 29, 2015
3.407
3.431
3.313
3.323
77,136,112
-0.13(-3.78%)
May 28, 2015
3.453
3.459
3.385
3.453
36,007,912
-0.04(-1.24%)
May 27, 2015
3.422
3.503
3.382
3.497
70,958,840
+0.06(+1.72%)
May 26, 2015
3.466
3.490
3.416
3.438
48,751,968
-0.10(-2.72%)
May 22, 2015
3.587
3.534
3.534
3.534
37,982,400
-0.13(-3.48%)
May 21, 2015
3.698
3.708
3.627
3.661
43,329,524
-0.10(-2.64%)
May 20, 2015
3.750
3.795
3.733
3.761
32,953,262
-0.02(-0.57%)
May 19, 2015
3.829
3.832
3.747
3.782
39,154,492
-0.06(-1.62%)
May 18, 2015
3.972
3.972
3.833
3.844
62,758,132
-0.16(-4.11%)
May 15, 2015
3.925
4.015
3.910
4.009
34,362,936
+0.07(+1.89%)
May 14, 2015
3.872
3.953
3.861
3.934
28,982,484
+0.08(+2.18%)
May 13, 2015
3.913
3.938
3.829
3.851
22,218,244
-0.04(-1.04%)
May 12, 2015
3.844
3.922
3.841
3.891
31,994,368
+0.03(+0.72%)
May 11, 2015
3.981
3.981
3.855
3.863
22,598,660
-0.09(-2.28%)
May 08, 2015
3.941
3.967
3.857
3.953
39,525,652
+0.08(+2.17%)
May 07, 2015
3.801
3.869
3.764
3.869
29,656,952
+0.05(+1.30%)
May 06, 2015
3.938
3.938
3.785
3.820
43,082,372
-0.10(-2.46%)
May 05, 2015
3.897
3.984
3.869
3.916
38,741,960
-0.01(-0.24%)
May 04, 2015
3.938
3.981
3.913
3.925
39,173,608
-0.08(-1.94%)
May 01, 2015
4.009
4.012
3.941
4.003
37,860,044
+0.02(+0.55%)
Apr 30, 2015
4.021
4.021
3.919
3.981
45,045,448
-0.04(-0.93%)
Apr 29, 2015
4.049
4.071
3.993
4.018
31,243,104
-0.07(-1.67%)
Apr 28, 2015
4.139
4.139
4.071
4.087
33,014,684
+0.02(+0.61%)
Apr 27, 2015
4.108
4.130
4.059
4.062
49,207,616
-0.06(-1.51%)
Apr 24, 2015
3.953
4.124
3.950
4.124
101,260,512
+0.19(+4.73%)
Apr 23, 2015
3.754
3.944
3.740
3.938
60,550,420
+0.14(+3.68%)
Apr 22, 2015
3.689
3.827
3.677
3.798
53,762,496
+0.11(+2.95%)
Apr 21, 2015
3.649
3.716
3.643
3.689
23,933,984
+0.04(+1.02%)
Apr 20, 2015
3.733
3.733
3.643
3.652
53,108,908
-0.07(-1.75%)
Apr 17, 2015
3.726
3.745
3.695
3.717
33,596,500
-0.09(-2.45%)
Apr 16, 2015
3.795
3.835
3.750
3.810
25,265,868
+0.02(+0.66%)
Apr 15, 2015
3.726
3.804
3.686
3.785
27,776,410
+0.07(+2.01%)
Apr 14, 2015
3.680
3.729
3.624
3.711
33,221,720
+0.07(+1.96%)
Apr 13, 2015
3.714
3.745
3.624
3.639
34,105,120
-0.10(-2.58%)
Apr 10, 2015
3.677
3.742
3.658
3.736
33,545,358
+0.03(+0.75%)
Apr 09, 2015
3.754
3.767
3.677
3.708
60,749,292
-0.09(-2.29%)
Apr 08, 2015
3.785
3.844
3.773
3.795
61,287,468
+0.12(+3.21%)
Apr 07, 2015
3.698
3.711
3.660
3.677
33,035,594
-0.03(-0.92%)
Apr 06, 2015
3.726
3.742
3.692
3.711
53,301,184
+0.06(+1.53%)
Apr 02, 2015
3.605
3.655
3.655
3.655
61,062,892
+0.10(+2.79%)
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.