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
)
6.060
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2017
4.592
4.630
4.539
4.566
23,916,512
-0.03(-0.74%)
Mar 30, 2017
4.668
4.710
4.600
4.600
23,008,420
-0.12(-2.64%)
Mar 29, 2017
4.626
4.740
4.623
4.725
43,445,536
+0.11(+2.29%)
Mar 28, 2017
4.626
4.660
4.581
4.619
33,549,164
-0.03(-0.57%)
Mar 27, 2017
4.555
4.649
4.537
4.645
19,674,070
+0.01(+0.24%)
Mar 24, 2017
4.585
4.653
4.547
4.634
16,087,948
+0.06(+1.41%)
Mar 23, 2017
4.543
4.600
4.524
4.570
24,585,146
-0.05(-0.98%)
Mar 22, 2017
4.604
4.702
4.568
4.615
20,386,042
+0.00(+0.08%)
Mar 21, 2017
4.736
4.755
4.536
4.611
51,228,356
-0.11(-2.40%)
Mar 20, 2017
4.611
4.753
4.589
4.725
80,916,744
+0.09(+2.04%)
Mar 17, 2017
4.793
4.800
4.626
4.630
32,388,304
-0.11(-2.39%)
Mar 16, 2017
4.812
4.825
4.712
4.744
29,946,556
-0.07(-1.49%)
Mar 15, 2017
4.713
4.840
4.660
4.816
51,275,512
+0.12(+2.66%)
Mar 14, 2017
4.736
4.787
4.687
4.691
27,191,036
-0.07(-1.51%)
Mar 13, 2017
4.702
4.778
4.694
4.763
21,083,574
+0.07(+1.53%)
Mar 10, 2017
4.740
4.740
4.653
4.691
21,581,804
+0.07(+1.56%)
Mar 09, 2017
4.630
4.664
4.575
4.619
25,192,918
-0.03(-0.65%)
Mar 08, 2017
4.672
4.721
4.596
4.649
21,619,000
-0.11(-2.23%)
Mar 07, 2017
4.838
4.842
4.740
4.755
17,341,552
-0.06(-1.26%)
Mar 06, 2017
4.861
4.872
4.793
4.816
15,524,063
-0.05(-0.93%)
Mar 03, 2017
4.789
4.876
4.751
4.861
31,225,928
+0.12(+2.55%)
Mar 02, 2017
4.827
4.834
4.713
4.740
23,151,316
-0.13(-2.72%)
Mar 01, 2017
4.959
4.967
4.823
4.872
61,781,124
+0.04(+0.74%)
Feb 28, 2017
4.878
4.912
4.821
4.836
22,827,214
-0.05(-1.01%)
Feb 27, 2017
4.867
4.927
4.842
4.886
16,990,808
+0.04(+0.86%)
Feb 24, 2017
4.878
4.893
4.838
4.844
20,799,286
-0.12(-2.36%)
Feb 23, 2017
5.109
5.109
4.931
4.961
28,574,886
-0.07(-1.35%)
Feb 22, 2017
4.961
5.029
4.946
5.029
17,808,960
+0.04(+0.83%)
Feb 21, 2017
4.969
4.991
4.908
4.988
31,131,224
+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
4.901
40,909,108
-0.12(-2.29%)
Feb 15, 2017
4.872
5.042
4.816
5.016
46,791,568
+0.22(+4.64%)
Feb 14, 2017
4.742
4.801
4.699
4.794
32,416,076
+0.05(+1.10%)
Feb 13, 2017
4.746
4.760
4.688
4.742
28,876,858
-0.04(-0.85%)
Feb 10, 2017
4.723
4.790
4.716
4.783
20,425,354
+0.07(+1.50%)
Feb 09, 2017
4.749
4.801
4.701
4.712
30,903,378
-0.02(-0.39%)
Feb 08, 2017
4.567
4.749
4.556
4.731
49,352,884
+0.17(+3.74%)
Feb 07, 2017
4.608
4.627
4.560
4.560
38,151,928
+0.07(+1.49%)
Feb 06, 2017
4.516
4.571
4.493
4.493
21,673,638
-0.03(-0.66%)
Feb 03, 2017
4.508
4.586
4.497
4.523
38,816,104
+0.06(+1.33%)
Feb 02, 2017
4.452
4.486
4.419
4.464
27,484,620
+0.03(+0.59%)
Feb 01, 2017
4.393
4.471
4.389
4.438
32,351,390
+0.06(+1.31%)
Jan 31, 2017
4.410
4.425
4.347
4.380
25,743,062
-0.04(-0.92%)
Jan 30, 2017
4.425
4.443
4.384
4.421
24,794,274
-0.06(-1.24%)
Jan 27, 2017
4.484
4.532
4.462
4.477
30,253,570
-0.03(-0.58%)
Jan 26, 2017
4.447
4.503
4.399
4.503
49,102,032
-0.00(-0.08%)
Jan 25, 2017
4.462
4.517
4.443
4.506
44,227,740
+0.09(+2.10%)
Jan 24, 2017
4.362
4.428
4.350
4.414
40,570,416
-0.04(-0.83%)
Jan 23, 2017
4.302
4.451
4.287
4.451
34,723,432
+0.18(+4.17%)
Jan 20, 2017
4.273
4.282
4.208
4.273
27,675,538
+0.05(+1.23%)
Jan 19, 2017
4.273
4.276
4.180
4.221
27,062,178
+0.02(+0.44%)
Jan 18, 2017
4.224
4.254
4.187
4.202
23,746,066
-0.05(-1.13%)
Jan 17, 2017
4.165
4.276
4.146
4.250
31,287,418
+0.09(+2.14%)
Jan 13, 2017
4.161
4.161
4.161
0
-0.11(-2.52%)
Jan 12, 2017
4.261
4.291
4.221
4.269
36,919,160
+0.03(+0.61%)
Jan 11, 2017
4.095
4.243
4.069
4.243
35,111,640
+0.10(+2.51%)
Jan 10, 2017
4.187
4.210
4.113
4.139
24,642,730
-0.00(-0.09%)
Jan 09, 2017
4.135
4.171
4.109
4.143
23,646,852
+0.03(+0.63%)
Jan 06, 2017
4.102
4.154
4.080
4.117
45,881,112
-0.01(-0.36%)
Jan 05, 2017
4.043
4.169
4.039
4.132
61,089,824
+0.11(+2.77%)
Jan 04, 2017
4.006
4.045
3.991
4.020
28,489,268
+0.05(+1.31%)
Jan 03, 2017
3.902
3.976
3.902
3.968
37,812,768
+0.16(+4.09%)
Dec 30, 2016
3.813
3.813
3.813
0
-0.02(-0.63%)
Dec 29, 2016
3.785
3.855
3.781
3.837
24,573,194
+0.06(+1.57%)
Dec 28, 2016
3.696
3.791
3.689
3.778
37,247,576
+0.10(+2.83%)
Dec 27, 2016
3.681
3.694
3.644
3.674
35,116,936
+0.01(+0.41%)
Dec 23, 2016
3.659
3.659
3.659
0
+0.13(+3.56%)
Dec 22, 2016
3.475
3.551
3.458
3.533
40,350,172
+0.08(+2.43%)
Dec 21, 2016
3.493
3.497
3.442
3.449
21,020,994
+0.02(+0.53%)
Dec 20, 2016
3.449
3.462
3.369
3.431
44,094,728
+0.10(+3.07%)
Dec 19, 2016
3.471
3.471
3.321
3.329
63,722,960
-0.07(-2.04%)
Dec 16, 2016
3.482
3.504
3.394
3.398
39,513,824
-0.11(-3.22%)
Dec 15, 2016
3.511
3.551
3.425
3.511
77,858,184
-0.00(-0.10%)
Dec 14, 2016
3.621
3.643
3.502
3.515
62,417,036
-0.08(-2.33%)
Dec 13, 2016
3.591
3.635
3.544
3.599
57,843,620
+0.07(+2.07%)
Dec 12, 2016
3.621
3.639
3.522
3.526
41,637,648
-0.15(-4.07%)
Dec 09, 2016
3.664
3.716
3.653
3.675
47,262,792
+0.03(+0.70%)
Dec 08, 2016
3.657
3.686
3.635
3.650
38,128,972
-0.00(-0.10%)
Dec 07, 2016
3.690
3.701
3.610
3.653
37,412,512
-0.02(-0.50%)
Dec 06, 2016
3.591
3.705
3.577
3.672
21,867,844
+0.05(+1.31%)
Dec 05, 2016
3.570
3.628
3.560
3.624
21,357,198
+0.06(+1.64%)
Dec 02, 2016
3.588
3.632
3.551
3.566
28,601,234
+0.03(+0.83%)
Dec 01, 2016
3.672
3.679
3.531
3.537
51,883,448
-0.24(-6.24%)
Nov 30, 2016
3.831
3.878
3.772
3.772
42,815,196
+0.03(+0.78%)
Nov 29, 2016
3.772
3.801
3.721
3.743
23,032,020
-0.05(-1.44%)
Nov 28, 2016
3.732
3.845
3.707
3.798
38,477,908
+0.07(+1.96%)
Nov 25, 2016
3.714
3.739
3.699
3.725
14,769,362
-0.09(-2.39%)
Nov 23, 2016
3.816
3.816
3.816
0
-0.07(-1.78%)
Nov 22, 2016
3.955
3.958
3.827
3.885
29,366,190
+0.00(+0.00%)
Nov 21, 2016
3.874
3.900
3.845
3.885
22,307,822
+0.11(+2.80%)
Nov 18, 2016
3.838
3.863
3.761
3.780
29,025,618
+0.05(+1.27%)
Nov 17, 2016
3.820
3.847
3.717
3.732
33,529,466
-0.11(-2.76%)
Nov 16, 2016
3.765
3.863
3.732
3.838
54,424,684
-0.03(-0.66%)
Nov 15, 2016
3.710
3.878
3.707
3.863
43,260,160
+0.19(+5.06%)
Nov 14, 2016
3.685
3.714
3.592
3.677
66,370,356
-0.08(-2.23%)
Nov 11, 2016
3.688
3.790
3.581
3.761
55,266,676
-0.03(-0.87%)
Nov 10, 2016
3.925
3.980
3.732
3.794
69,682,112
-0.38(-9.01%)
Nov 09, 2016
4.192
4.305
4.163
4.170
57,339,432
-0.20(-4.59%)
Nov 08, 2016
4.323
4.445
4.272
4.371
31,131,620
+0.02(+0.50%)
Nov 07, 2016
4.312
4.365
4.279
4.349
39,839,772
+0.22(+5.39%)
Nov 04, 2016
4.108
4.221
4.073
4.126
38,939,692
+0.01(+0.35%)
Nov 03, 2016
4.195
4.264
4.101
4.112
38,396,312
-0.03(-0.62%)
Nov 02, 2016
4.177
4.205
4.070
4.137
30,444,576
-0.06(-1.39%)
Nov 01, 2016
4.356
4.363
4.137
4.195
65,054,644
-0.16(-3.57%)
Oct 31, 2016
4.398
4.413
4.340
4.351
66,330,144
+0.14(+3.29%)
Oct 28, 2016
4.234
4.274
4.161
4.212
34,381,876
-0.01(-0.26%)
Oct 27, 2016
4.227
4.292
4.186
4.223
45,675,200
+0.05(+1.22%)
Oct 26, 2016
4.139
4.214
4.125
4.172
28,228,600
-0.02(-0.52%)
Oct 25, 2016
4.165
4.214
4.106
4.194
26,847,486
+0.02(+0.44%)
Oct 24, 2016
4.234
4.234
4.176
4.176
19,790,854
-0.02(-0.43%)
Oct 21, 2016
4.157
4.207
4.157
4.194
21,947,852
-0.02(-0.43%)
Oct 20, 2016
4.136
4.249
4.128
4.212
26,404,060
+0.05(+1.32%)
Oct 19, 2016
4.198
4.216
4.143
4.157
36,207,972
-0.05(-1.30%)
Oct 18, 2016
4.168
4.227
4.088
4.212
35,755,816
+0.11(+2.63%)
Oct 17, 2016
4.031
4.108
4.028
4.104
52,039,012
+0.06(+1.48%)
Oct 14, 2016
4.048
4.066
4.018
4.045
35,682,540
+0.04(+0.99%)
Oct 13, 2016
3.905
4.018
3.866
4.005
38,269,096
+0.09(+2.37%)
Oct 12, 2016
3.905
3.970
3.876
3.912
26,304,046
-0.03(-0.67%)
Oct 11, 2016
3.902
3.942
3.884
3.939
41,889,008
+0.01(+0.17%)
Oct 10, 2016
3.958
3.978
3.910
3.932
34,237,756
+0.01(+0.25%)
Oct 07, 2016
3.922
3.949
3.849
3.922
37,775,748
+0.04(+1.11%)
Oct 06, 2016
3.836
3.892
3.813
3.879
33,051,840
+0.03(+0.69%)
Oct 05, 2016
3.783
3.862
3.770
3.852
38,137,152
+0.13(+3.47%)
Oct 04, 2016
3.763
3.779
3.703
3.723
65,830,632
-0.04(-1.14%)
Oct 03, 2016
3.647
3.771
3.634
3.766
38,725,632
+0.14(+3.88%)
Sep 30, 2016
3.665
3.673
3.596
3.625
36,351,628
+0.00(+0.09%)
Sep 29, 2016
3.755
3.775
3.609
3.622
30,384,160
-0.14(-3.62%)
Sep 28, 2016
3.722
3.771
3.665
3.758
24,109,772
+0.04(+1.07%)
Sep 27, 2016
3.649
3.725
3.619
3.718
41,622,708
+0.07(+2.00%)
Sep 26, 2016
3.639
3.678
3.614
3.645
36,386,264
-0.03(-0.81%)
Sep 23, 2016
3.698
3.727
3.655
3.675
20,415,680
-0.04(-1.16%)
Sep 22, 2016
3.738
3.794
3.675
3.718
30,259,776
+0.04(+1.17%)
Sep 21, 2016
3.625
3.685
3.544
3.675
35,948,364
+0.10(+2.88%)
Sep 20, 2016
3.612
3.635
3.566
3.572
17,490,070
+0.03(+0.75%)
Sep 19, 2016
3.582
3.622
3.539
3.546
20,571,058
+0.03(+0.75%)
Sep 16, 2016
3.553
3.559
3.471
3.519
41,429,132
-0.06(-1.67%)
Sep 15, 2016
3.503
3.601
3.460
3.579
30,417,124
+0.10(+2.86%)
Sep 14, 2016
3.480
3.533
3.463
3.480
26,104,648
-0.01(-0.19%)
Sep 13, 2016
3.569
3.589
3.458
3.486
40,921,624
-0.16(-4.36%)
Sep 12, 2016
3.509
3.652
3.483
3.645
35,531,212
+0.10(+2.90%)
Sep 09, 2016
3.662
3.665
3.543
3.543
45,462,168
-0.24(-6.31%)
Sep 08, 2016
3.831
3.838
3.765
3.781
61,228,404
-0.01(-0.35%)
Sep 07, 2016
3.804
3.811
3.718
3.794
60,152,724
-0.04(-0.95%)
Sep 06, 2016
3.738
3.831
3.715
3.831
36,868,352
+0.08(+2.21%)
Sep 02, 2016
3.745
3.748
3.748
3.748
64,011,676
+0.06(+1.53%)
Sep 01, 2016
3.645
3.738
3.612
3.692
51,477,372
+0.02(+0.58%)
Aug 31, 2016
3.763
3.763
3.614
3.670
74,688,160
-0.07(-1.77%)
Aug 30, 2016
3.707
3.740
3.672
3.737
23,513,650
+0.01(+0.36%)
Aug 29, 2016
3.624
3.743
3.617
3.723
28,039,068
+0.09(+2.46%)
Aug 26, 2016
3.660
3.758
3.574
3.634
55,958,392
+0.02(+0.64%)
Aug 25, 2016
3.644
3.664
3.597
3.611
36,301,340
-0.03(-0.73%)
Aug 24, 2016
3.611
3.669
3.581
3.637
31,279,078
-0.00(-0.09%)
Aug 23, 2016
3.730
3.760
3.636
3.640
36,545,212
-0.04(-0.99%)
Aug 22, 2016
3.727
3.727
3.654
3.677
24,705,674
-0.07(-1.77%)
Aug 19, 2016
3.730
3.756
3.680
3.743
28,074,820
-0.01(-0.35%)
Aug 18, 2016
3.773
3.778
3.703
3.756
33,780,864
-0.02(-0.61%)
Aug 17, 2016
3.720
3.790
3.680
3.780
41,303,508
+0.03(+0.88%)
Aug 16, 2016
3.783
3.806
3.743
3.746
34,587,084
-0.03(-0.79%)
Aug 15, 2016
3.750
3.790
3.733
3.776
34,753,224
+0.08(+2.18%)
Aug 12, 2016
3.689
3.755
3.678
3.696
39,333,576
-0.03(-0.70%)
Aug 11, 2016
3.653
3.725
3.653
3.722
39,457,804
+0.09(+2.43%)
Aug 10, 2016
3.683
3.709
3.581
3.633
35,862,104
-0.03(-0.72%)
Aug 09, 2016
3.640
3.706
3.640
3.660
39,214,048
+0.05(+1.36%)
Aug 08, 2016
3.611
3.670
3.597
3.611
46,006,024
-0.03(-0.81%)
Aug 05, 2016
3.663
3.673
3.568
3.640
68,480,232
+0.01(+0.27%)
Aug 04, 2016
3.604
3.683
3.588
3.630
64,907,704
+0.08(+2.31%)
Aug 03, 2016
3.398
3.552
3.363
3.548
65,216,272
+0.15(+4.54%)
Aug 02, 2016
3.453
3.473
3.368
3.394
71,382,304
+0.04(+1.07%)
Aug 01, 2016
3.411
3.414
3.339
3.358
29,433,366
-0.06(-1.87%)
Jul 29, 2016
3.331
3.439
3.327
3.422
40,764,516
+0.13(+4.08%)
Jul 28, 2016
3.321
3.340
3.285
3.288
35,570,216
-0.07(-2.05%)
Jul 27, 2016
3.363
3.406
3.340
3.357
40,998,924
+0.00(+0.00%)
Jul 26, 2016
3.380
3.406
3.347
3.357
32,058,524
-0.02(-0.49%)
Jul 25, 2016
3.419
3.432
3.347
3.373
28,762,474
-0.07(-1.90%)
Jul 22, 2016
3.383
3.448
3.367
3.439
31,153,418
+0.05(+1.35%)
Jul 21, 2016
3.448
3.478
3.324
3.393
45,691,936
-0.08(-2.26%)
Jul 20, 2016
3.416
3.488
3.386
3.471
41,063,816
+0.07(+2.12%)
Jul 19, 2016
3.390
3.421
3.368
3.399
24,519,730
-0.03(-0.76%)
Jul 18, 2016
3.370
3.442
3.360
3.426
25,534,144
+0.05(+1.55%)
Jul 15, 2016
3.354
3.390
3.314
3.373
37,977,920
+0.01(+0.39%)
Jul 14, 2016
3.383
3.419
3.342
3.360
43,576,268
+0.10(+3.01%)
Jul 13, 2016
3.203
3.265
3.173
3.262
32,060,824
+0.07(+2.05%)
Jul 12, 2016
3.245
3.281
3.170
3.196
48,768,720
+0.01(+0.21%)
Jul 11, 2016
3.180
3.219
3.177
3.190
28,462,926
+0.01(+0.31%)
Jul 08, 2016
3.128
3.190
3.019
3.180
34,320,852
+0.16(+5.31%)
Jul 07, 2016
3.026
3.092
3.016
3.019
41,355,392
-0.01(-0.32%)
Jul 06, 2016
2.987
3.042
2.951
3.029
35,643,848
-0.01(-0.27%)
Jul 05, 2016
3.051
3.074
3.011
3.038
40,617,632
-0.09(-3.03%)
Jul 01, 2016
3.067
3.133
3.133
3.133
51,386,772
+0.04(+1.38%)
Jun 30, 2016
2.998
3.119
2.985
3.090
60,800,356
+0.10(+3.51%)
Jun 29, 2016
2.930
2.998
2.923
2.985
34,962,868
+0.12(+4.23%)
Jun 28, 2016
2.779
2.867
2.763
2.864
42,602,996
+0.19(+7.23%)
Jun 27, 2016
2.792
2.795
2.671
2.671
57,496,920
-0.12(-4.34%)
Jun 24, 2016
2.792
2.869
2.761
2.792
55,981,204
-0.15(-5.01%)
Jun 23, 2016
2.848
2.939
2.815
2.939
37,703,616
+0.15(+5.40%)
Jun 22, 2016
2.822
2.871
2.786
2.789
40,865,536
-0.02(-0.81%)
Jun 21, 2016
2.822
2.828
2.750
2.812
40,506,080
-0.02(-0.58%)
Jun 20, 2016
2.818
2.871
2.818
2.828
37,593,264
+0.08(+2.73%)
Jun 17, 2016
2.779
2.805
2.736
2.753
39,456,452
+0.01(+0.48%)
Jun 16, 2016
2.651
2.750
2.615
2.740
31,481,340
+0.06(+2.07%)
Jun 15, 2016
2.697
2.743
2.632
2.684
46,169,348
+0.01(+0.24%)
Jun 14, 2016
2.756
2.782
2.655
2.678
40,840,540
-0.05(-1.92%)
Jun 13, 2016
2.687
2.759
2.681
2.730
41,959,548
-0.02(-0.60%)
Jun 10, 2016
2.831
2.848
2.743
2.746
54,621,736
-0.18(-6.05%)
Jun 09, 2016
2.930
2.943
2.889
2.923
35,586,408
-0.04(-1.22%)
Jun 08, 2016
2.939
2.982
2.917
2.959
40,014,744
+0.11(+4.03%)
Jun 07, 2016
2.746
2.858
2.745
2.844
48,691,468
+0.08(+2.96%)
Jun 06, 2016
2.756
2.789
2.730
2.763
27,510,528
-0.00(-0.12%)
Jun 03, 2016
2.763
2.786
2.728
2.766
24,744,672
+0.05(+1.81%)
Jun 02, 2016
2.642
2.728
2.628
2.717
34,344,528
+0.04(+1.59%)
Jun 01, 2016
2.612
2.684
2.589
2.674
35,559,344
+0.05(+2.06%)
May 31, 2016
2.679
2.721
2.588
2.620
54,764,956
-0.08(-2.79%)
May 27, 2016
2.715
2.696
2.696
2.696
29,424,068
-0.06(-2.14%)
May 26, 2016
2.738
2.797
2.735
2.755
15,822,123
+0.03(+0.96%)
May 25, 2016
2.787
2.807
2.715
2.728
31,064,002
-0.02(-0.60%)
May 24, 2016
2.826
2.833
2.715
2.745
28,089,384
+0.00(+0.12%)
May 23, 2016
2.715
2.794
2.699
2.741
57,540,908
-0.05(-1.76%)
May 20, 2016
2.833
2.856
2.781
2.791
41,251,596
+0.01(+0.35%)
May 19, 2016
2.758
2.794
2.719
2.781
38,500,544
-0.04(-1.39%)
May 18, 2016
2.787
2.895
2.771
2.820
50,605,616
-0.02(-0.58%)
May 17, 2016
2.869
2.869
2.804
2.836
35,134,936
-0.05(-1.70%)
May 16, 2016
2.912
2.951
2.882
2.885
38,254,272
+0.00(+0.00%)
May 13, 2016
3.020
3.029
2.879
2.885
40,179,344
-0.18(-5.97%)
May 12, 2016
3.072
3.103
2.987
3.069
49,126,376
+0.00(+0.00%)
May 11, 2016
3.121
3.127
3.026
3.069
92,861,104
+0.02(+0.75%)
May 10, 2016
2.902
3.046
2.895
3.046
73,643,864
+0.22(+7.88%)
May 09, 2016
2.794
2.841
2.630
2.823
85,444,880
+0.01(+0.23%)
May 06, 2016
2.768
2.836
2.756
2.817
36,362,736
+0.03(+1.18%)
May 05, 2016
2.872
2.895
2.746
2.784
52,950,924
-0.06(-2.18%)
May 04, 2016
2.771
2.856
2.751
2.846
48,072,808
+0.09(+3.33%)
May 03, 2016
2.820
2.836
2.741
2.755
106,329,368
-0.20(-6.76%)
May 02, 2016
3.033
3.046
2.951
2.954
59,036,452
-0.16(-5.21%)
Apr 29, 2016
3.142
3.201
3.056
3.116
62,381,312
+0.01(+0.42%)
Apr 28, 2016
3.090
3.193
3.077
3.103
53,529,952
-0.01(-0.32%)
Apr 27, 2016
3.077
3.116
3.041
3.113
75,381,264
+0.10(+3.48%)
Apr 26, 2016
2.900
3.015
2.865
3.008
56,379,932
+0.13(+4.66%)
Apr 25, 2016
2.920
2.923
2.853
2.874
29,939,600
-0.02(-0.68%)
Apr 22, 2016
2.897
2.946
2.871
2.894
67,046,528
-0.07(-2.32%)
Apr 21, 2016
2.989
3.012
2.943
2.963
57,549,004
-0.02(-0.66%)
Apr 20, 2016
2.972
2.992
2.936
2.982
69,593,328
-0.06(-1.83%)
Apr 19, 2016
2.989
3.051
2.982
3.038
65,675,620
+0.08(+2.65%)
Apr 18, 2016
2.940
3.018
2.930
2.959
69,218,656
-0.08(-2.58%)
Apr 15, 2016
3.044
3.061
2.997
3.038
77,753,928
-0.01(-0.32%)
Apr 14, 2016
3.136
3.146
3.010
3.048
64,745,828
-0.10(-3.32%)
Apr 13, 2016
3.156
3.167
3.097
3.152
70,686,696
+0.05(+1.58%)
Apr 12, 2016
2.976
3.110
2.963
3.103
71,308,312
+0.13(+4.52%)
Apr 11, 2016
2.966
3.025
2.957
2.969
68,216,328
+0.10(+3.53%)
Apr 08, 2016
2.757
2.878
2.747
2.868
85,723,480
+0.25(+9.35%)
Apr 07, 2016
2.623
2.665
2.600
2.623
36,884,828
-0.01(-0.50%)
Apr 06, 2016
2.645
2.678
2.600
2.636
43,377,972
-0.06(-2.18%)
Apr 05, 2016
2.675
2.740
2.629
2.694
54,066,584
-0.03(-0.96%)
Apr 04, 2016
2.799
2.840
2.717
2.721
47,976,452
-0.15(-5.13%)
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.