Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enersis Chile S.A. ADR
(NY:
ENIC
)
3.030
+0.100 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2023
2.161
2.227
2.152
2.227
879,964
+0.12(+5.47%)
Mar 30, 2023
2.037
2.132
2.037
2.111
908,188
+0.08(+4.06%)
Mar 29, 2023
1.987
2.049
1.954
2.029
467,984
+0.07(+3.36%)
Mar 28, 2023
1.930
2.000
1.930
1.963
325,439
+0.03(+1.71%)
Mar 27, 2023
1.938
1.983
1.921
1.930
305,961
-0.01(-0.43%)
Mar 24, 2023
1.921
1.938
1.888
1.938
242,489
+0.02(+0.86%)
Mar 23, 2023
1.888
1.942
1.872
1.921
571,378
+0.05(+2.64%)
Mar 22, 2023
1.872
1.905
1.855
1.872
327,115
-0.02(-0.87%)
Mar 21, 2023
1.864
1.913
1.864
1.888
470,981
+0.03(+1.78%)
Mar 20, 2023
1.839
1.884
1.831
1.855
329,412
+0.02(+1.35%)
Mar 17, 2023
1.930
1.961
1.814
1.831
852,618
-0.11(-5.53%)
Mar 16, 2023
1.905
2.004
1.888
1.938
447,124
+0.02(+1.29%)
Mar 15, 2023
1.880
1.930
1.872
1.913
422,410
-0.03(-1.69%)
Mar 14, 2023
1.864
1.975
1.864
1.946
612,177
+0.08(+4.42%)
Mar 13, 2023
1.938
1.963
1.864
1.864
524,532
-0.09(-4.64%)
Mar 10, 2023
2.029
2.029
1.938
1.954
344,741
-0.07(-3.66%)
Mar 09, 2023
1.971
2.053
1.971
2.029
510,765
+0.03(+1.65%)
Mar 08, 2023
1.938
1.996
1.930
1.996
387,369
+0.07(+3.42%)
Mar 07, 2023
1.930
1.938
1.864
1.930
447,796
-0.02(-1.27%)
Mar 06, 2023
1.971
1.971
1.921
1.954
390,117
-0.01(-0.42%)
Mar 03, 2023
1.979
1.979
1.930
1.963
460,690
+0.01(+0.42%)
Mar 02, 2023
1.913
1.979
1.905
1.954
610,979
+0.05(+2.60%)
Mar 01, 2023
1.897
1.954
1.897
1.905
988,359
+0.15(+8.45%)
Feb 28, 2023
1.773
1.821
1.752
1.756
329,242
+0.00(+0.00%)
Feb 27, 2023
1.773
1.814
1.756
1.756
248,648
-0.01(-0.47%)
Feb 24, 2023
1.789
1.822
1.761
1.765
485,590
-0.05(-2.73%)
Feb 23, 2023
1.822
1.860
1.814
1.814
372,713
+0.00(+0.00%)
Feb 22, 2023
1.798
1.880
1.798
1.814
313,268
+0.02(+0.92%)
Feb 21, 2023
1.814
1.839
1.781
1.798
336,796
-0.01(-0.46%)
Feb 17, 2023
1.855
1.864
1.806
1.806
244,320
-0.04(-2.23%)
Feb 16, 2023
1.773
1.880
1.756
1.847
535,756
+0.07(+3.70%)
Feb 15, 2023
1.822
1.822
1.765
1.781
521,939
-0.03(-1.82%)
Feb 14, 2023
1.814
1.831
1.798
1.814
391,689
+0.02(+0.92%)
Feb 13, 2023
1.839
1.880
1.798
1.798
474,537
-0.06(-3.11%)
Feb 10, 2023
1.814
1.864
1.814
1.855
231,711
+0.07(+3.69%)
Feb 09, 2023
1.806
1.822
1.765
1.789
257,904
-0.01(-0.46%)
Feb 08, 2023
1.806
1.818
1.781
1.798
232,379
-0.02(-0.91%)
Feb 07, 2023
1.773
1.822
1.773
1.814
366,800
+0.07(+3.77%)
Feb 06, 2023
1.831
1.831
1.748
1.748
279,417
-0.08(-4.50%)
Feb 03, 2023
1.888
1.888
1.822
1.831
295,591
-0.07(-3.48%)
Feb 02, 2023
1.897
1.938
1.880
1.897
334,026
+0.02(+1.32%)
Feb 01, 2023
1.855
1.895
1.839
1.872
496,207
+0.01(+0.44%)
Jan 31, 2023
1.864
1.905
1.864
1.864
274,931
-0.01(-0.44%)
Jan 30, 2023
1.888
1.888
1.839
1.872
441,450
-0.02(-0.87%)
Jan 27, 2023
1.855
1.905
1.855
1.888
241,229
+0.01(+0.44%)
Jan 26, 2023
1.905
1.905
1.843
1.880
245,996
-0.01(-0.44%)
Jan 25, 2023
1.822
1.888
1.822
1.888
209,057
+0.02(+0.88%)
Jan 24, 2023
1.905
1.930
1.855
1.872
361,335
-0.02(-0.87%)
Jan 23, 2023
1.814
1.905
1.814
1.888
573,365
+0.12(+6.51%)
Jan 20, 2023
1.765
1.831
1.740
1.773
599,971
+0.02(+1.42%)
Jan 19, 2023
1.732
1.806
1.732
1.748
622,022
+0.00(+0.03%)
Jan 18, 2023
1.797
1.797
1.740
1.748
511,134
-0.01(-0.47%)
Jan 17, 2023
1.789
1.829
1.748
1.756
455,287
-0.03(-1.83%)
Jan 13, 2023
1.797
1.813
1.780
1.789
244,704
-0.02(-1.35%)
Jan 12, 2023
1.805
1.846
1.780
1.813
460,566
+0.00(+0.00%)
Jan 11, 2023
1.748
1.854
1.715
1.813
568,337
+0.07(+4.23%)
Jan 10, 2023
1.821
1.821
1.740
1.740
276,195
-0.07(-4.05%)
Jan 09, 2023
1.756
1.821
1.756
1.813
307,467
+0.06(+3.26%)
Jan 06, 2023
1.748
1.812
1.748
1.756
350,749
+0.02(+1.42%)
Jan 05, 2023
1.650
1.746
1.650
1.731
464,958
+0.07(+3.92%)
Jan 04, 2023
1.731
1.764
1.654
1.666
787,452
-0.07(-3.77%)
Jan 03, 2023
1.846
1.854
1.731
1.731
282,720
-0.11(-5.78%)
Dec 30, 2022
1.797
1.862
1.797
1.838
526,981
+0.02(+1.35%)
Dec 29, 2022
1.789
1.829
1.772
1.813
463,359
+0.04(+2.30%)
Dec 28, 2022
1.797
1.817
1.764
1.772
522,877
-0.02(-1.36%)
Dec 27, 2022
1.829
1.829
1.780
1.797
244,941
-0.02(-1.35%)
Dec 23, 2022
1.772
1.829
1.748
1.821
628,801
+0.05(+2.76%)
Dec 22, 2022
1.797
1.805
1.691
1.772
607,799
-0.02(-1.36%)
Dec 21, 2022
1.780
1.801
1.760
1.797
1,044,537
+0.03(+1.85%)
Dec 20, 2022
1.666
1.768
1.666
1.764
501,209
+0.08(+4.85%)
Dec 19, 2022
1.666
1.707
1.650
1.682
516,841
+0.00(+0.00%)
Dec 16, 2022
1.584
1.682
1.584
1.682
5,214,563
+0.05(+3.00%)
Dec 15, 2022
1.650
1.686
1.609
1.633
1,100,054
-0.05(-2.91%)
Dec 14, 2022
1.723
1.748
1.654
1.682
1,007,692
-0.04(-2.37%)
Dec 13, 2022
1.731
1.780
1.711
1.723
1,511,107
+0.04(+2.43%)
Dec 12, 2022
1.748
1.768
1.674
1.682
1,764,475
-0.11(-5.94%)
Dec 09, 2022
1.699
1.789
1.666
1.789
948,349
+0.11(+6.83%)
Dec 08, 2022
1.699
1.748
1.662
1.674
533,731
-0.02(-1.44%)
Dec 07, 2022
1.772
1.780
1.682
1.699
585,392
-0.07(-3.70%)
Dec 06, 2022
1.674
1.784
1.674
1.764
1,591,938
+0.13(+8.00%)
Dec 05, 2022
1.691
1.691
1.633
1.633
610,485
-0.05(-2.91%)
Dec 02, 2022
1.682
1.740
1.674
1.682
533,780
-0.03(-1.90%)
Dec 01, 2022
1.797
1.797
1.682
1.715
670,953
-0.07(-3.67%)
Nov 30, 2022
1.780
1.813
1.735
1.780
1,311,318
+0.00(+0.00%)
Nov 29, 2022
1.707
1.805
1.707
1.780
1,316,108
+0.05(+2.83%)
Nov 28, 2022
1.715
1.797
1.686
1.731
1,356,435
+0.06(+3.41%)
Nov 25, 2022
1.650
1.714
1.617
1.674
371,061
+0.04(+2.50%)
Nov 23, 2022
1.584
1.662
1.568
1.633
676,792
+0.04(+2.56%)
Nov 22, 2022
1.593
1.625
1.519
1.593
673,906
+0.00(+0.00%)
Nov 21, 2022
1.535
1.593
1.503
1.593
382,823
+0.05(+3.17%)
Nov 18, 2022
1.446
1.601
1.446
1.544
1,128,289
+0.08(+5.59%)
Nov 17, 2022
1.364
1.490
1.364
1.462
236,931
+0.06(+4.07%)
Nov 16, 2022
1.454
1.470
1.405
1.405
297,469
-0.07(-4.97%)
Nov 15, 2022
1.503
1.511
1.462
1.478
400,560
-0.06(-3.72%)
Nov 14, 2022
1.519
1.535
1.478
1.535
960,939
+0.02(+1.08%)
Nov 11, 2022
1.511
1.584
1.490
1.519
473,119
+0.02(+1.09%)
Nov 10, 2022
1.519
1.593
1.486
1.503
368,593
-0.02(-1.08%)
Nov 09, 2022
1.519
1.548
1.503
1.519
288,702
-0.01(-0.53%)
Nov 08, 2022
1.576
1.576
1.486
1.527
488,662
-0.09(-5.56%)
Nov 07, 2022
1.495
1.625
1.479
1.617
873,941
+0.16(+10.61%)
Nov 04, 2022
1.446
1.486
1.421
1.462
283,058
-0.01(-0.56%)
Nov 03, 2022
1.429
1.486
1.388
1.470
593,411
+0.02(+1.12%)
Nov 02, 2022
1.437
1.470
1.409
1.454
496,245
+0.01(+0.57%)
Nov 01, 2022
1.380
1.470
1.372
1.446
333,095
+0.07(+4.73%)
Oct 31, 2022
1.266
1.388
1.266
1.380
571,284
+0.00(+0.00%)
Oct 28, 2022
1.299
1.388
1.290
1.380
383,548
+0.11(+8.33%)
Oct 27, 2022
1.266
1.331
1.266
1.274
271,548
+0.01(+0.65%)
Oct 26, 2022
1.201
1.266
1.201
1.266
590,198
+0.06(+4.73%)
Oct 25, 2022
1.168
1.250
1.168
1.209
696,306
+0.04(+3.50%)
Oct 24, 2022
1.217
1.217
1.168
1.168
329,316
-0.03(-2.72%)
Oct 21, 2022
1.192
1.232
1.184
1.201
587,253
+0.02(+2.08%)
Oct 20, 2022
1.201
1.241
1.168
1.176
567,039
+0.00(+0.00%)
Oct 19, 2022
1.217
1.217
1.176
1.176
125,465
-0.04(-3.36%)
Oct 18, 2022
1.241
1.266
1.152
1.217
1,197,416
+0.02(+2.05%)
Oct 17, 2022
1.217
1.234
1.184
1.192
244,395
+0.01(+0.69%)
Oct 14, 2022
1.201
1.225
1.176
1.184
269,933
+0.00(+0.00%)
Oct 13, 2022
1.160
1.241
1.135
1.184
528,235
+0.00(+0.00%)
Oct 12, 2022
1.217
1.225
1.156
1.184
454,542
-0.04(-3.33%)
Oct 11, 2022
1.143
1.233
1.127
1.225
1,509,872
+0.11(+10.29%)
Oct 10, 2022
1.152
1.152
1.111
1.111
232,670
-0.02(-2.16%)
Oct 07, 2022
1.160
1.209
1.135
1.135
790,426
-0.05(-4.14%)
Oct 06, 2022
1.225
1.229
1.184
1.184
526,920
-0.02(-2.03%)
Oct 05, 2022
1.201
1.250
1.192
1.209
206,906
+0.00(+0.00%)
Oct 04, 2022
1.233
1.250
1.192
1.209
570,304
+0.00(+0.00%)
Oct 03, 2022
1.160
1.209
1.078
1.209
688,411
+0.08(+7.25%)
Sep 30, 2022
1.127
1.152
1.111
1.127
483,567
+0.04(+3.76%)
Sep 29, 2022
1.192
1.192
1.070
1.086
507,014
-0.15(-11.92%)
Sep 28, 2022
1.143
1.241
1.143
1.233
966,378
+0.08(+7.09%)
Sep 27, 2022
1.192
1.209
1.152
1.152
295,038
-0.02(-2.08%)
Sep 26, 2022
1.201
1.217
1.168
1.176
355,109
-0.03(-2.70%)
Sep 23, 2022
1.290
1.290
1.184
1.209
673,444
-0.11(-8.64%)
Sep 22, 2022
1.339
1.388
1.307
1.323
552,585
-0.02(-1.22%)
Sep 21, 2022
1.388
1.413
1.315
1.339
537,891
-0.09(-6.29%)
Sep 20, 2022
1.446
1.446
1.368
1.429
369,884
-0.02(-1.69%)
Sep 19, 2022
1.364
1.470
1.348
1.454
408,419
+0.05(+3.49%)
Sep 16, 2022
1.413
1.421
1.372
1.405
794,113
-0.02(-1.15%)
Sep 15, 2022
1.495
1.535
1.405
1.421
550,912
-0.09(-5.95%)
Sep 14, 2022
1.511
1.552
1.470
1.511
546,527
+0.02(+1.65%)
Sep 13, 2022
1.503
1.523
1.462
1.486
381,255
-0.05(-3.19%)
Sep 12, 2022
1.511
1.544
1.480
1.535
280,925
+0.06(+3.87%)
Sep 09, 2022
1.527
1.552
1.477
1.478
539,060
-0.02(-1.63%)
Sep 08, 2022
1.560
1.576
1.495
1.503
501,297
-0.04(-2.65%)
Sep 07, 2022
1.495
1.544
1.470
1.544
1,008,897
+0.02(+1.61%)
Sep 06, 2022
1.470
1.593
1.462
1.519
2,796,784
+0.07(+4.49%)
Sep 02, 2022
1.388
1.462
1.388
1.454
1,265,845
+0.05(+3.49%)
Sep 01, 2022
1.315
1.429
1.290
1.405
781,702
+0.06(+4.24%)
Aug 31, 2022
1.364
1.413
1.331
1.348
376,814
-0.04(-2.94%)
Aug 30, 2022
1.405
1.409
1.331
1.388
504,825
-0.01(-0.59%)
Aug 29, 2022
1.323
1.405
1.294
1.397
980,186
+0.03(+2.40%)
Aug 26, 2022
1.372
1.372
1.307
1.364
252,523
+0.01(+0.60%)
Aug 25, 2022
1.307
1.356
1.282
1.356
327,201
+0.07(+5.73%)
Aug 24, 2022
1.274
1.286
1.241
1.282
338,345
+0.02(+1.95%)
Aug 23, 2022
1.258
1.299
1.233
1.258
461,536
+0.02(+1.32%)
Aug 22, 2022
1.209
1.250
1.184
1.241
389,897
+0.02(+2.01%)
Aug 19, 2022
1.299
1.307
1.207
1.217
366,449
-0.10(-7.45%)
Aug 18, 2022
1.339
1.339
1.274
1.315
349,201
-0.02(-1.23%)
Aug 17, 2022
1.339
1.339
1.245
1.331
318,134
+0.00(+0.00%)
Aug 16, 2022
1.307
1.331
1.282
1.331
362,038
+0.00(+0.00%)
Aug 15, 2022
1.299
1.331
1.299
1.331
246,817
+0.00(+0.00%)
Aug 12, 2022
1.315
1.339
1.282
1.331
362,605
+0.03(+2.52%)
Aug 11, 2022
1.307
1.307
1.274
1.299
227,324
+0.02(+1.92%)
Aug 10, 2022
1.290
1.299
1.258
1.274
177,876
+0.01(+0.65%)
Aug 09, 2022
1.307
1.307
1.241
1.266
699,614
-0.02(-1.90%)
Aug 08, 2022
1.323
1.323
1.241
1.290
303,825
+0.02(+1.94%)
Aug 05, 2022
1.225
1.339
1.218
1.266
1,193,940
+0.04(+3.33%)
Aug 04, 2022
1.176
1.241
1.168
1.225
579,355
+0.05(+4.17%)
Aug 03, 2022
1.160
1.201
1.152
1.176
403,595
+0.02(+2.13%)
Aug 02, 2022
1.160
1.176
1.143
1.152
282,833
-0.02(-2.08%)
Aug 01, 2022
1.111
1.176
1.086
1.176
485,417
+0.07(+6.67%)
Jul 29, 2022
1.184
1.192
1.103
1.103
652,613
-0.09(-7.53%)
Jul 28, 2022
1.184
1.213
1.127
1.192
1,077,991
+0.14(+13.18%)
Jul 27, 2022
1.029
1.062
0.9969
1.054
1,136,478
+0.05(+4.88%)
Jul 26, 2022
1.013
1.045
0.9800
1.005
1,451,590
+0.01(+0.82%)
Jul 25, 2022
0.9719
1.005
0.9555
0.9964
619,362
+0.03(+3.39%)
Jul 22, 2022
0.9800
1.000
0.9555
0.9637
214,954
-0.01(-0.84%)
Jul 21, 2022
0.9719
0.9800
0.9310
0.9719
334,644
-0.01(-0.83%)
Jul 20, 2022
0.9800
0.9800
0.9555
0.9800
334,704
+0.00(+0.00%)
Jul 19, 2022
0.9637
0.9800
0.9555
0.9800
194,718
+0.03(+3.45%)
Jul 18, 2022
0.9637
0.9882
0.9351
0.9474
312,731
+0.00(+0.00%)
Jul 15, 2022
0.9229
0.9800
0.9147
0.9474
490,152
+0.02(+2.65%)
Jul 14, 2022
0.8657
0.9392
0.8657
0.9229
550,439
-0.01(-0.88%)
Jul 13, 2022
0.9065
0.9310
0.8984
0.9310
225,076
+0.02(+1.79%)
Jul 12, 2022
0.9147
0.9229
0.8984
0.9147
363,437
+0.00(+0.00%)
Jul 11, 2022
0.9147
0.9310
0.8902
0.9147
450,982
+0.01(+0.90%)
Jul 08, 2022
0.9147
0.9229
0.8739
0.9065
693,605
+0.00(+0.00%)
Jul 07, 2022
0.8575
0.9147
0.8330
0.9065
770,434
+0.04(+4.72%)
Jul 06, 2022
0.8249
0.8657
0.8167
0.8657
527,983
+0.02(+1.92%)
Jul 05, 2022
0.8984
0.9310
0.8012
0.8494
1,078,835
-0.06(-6.31%)
Jul 01, 2022
0.8984
0.9270
0.8984
0.9065
223,146
+0.00(+0.00%)
Jun 30, 2022
0.9229
0.9474
0.8820
0.9065
691,098
-0.02(-2.63%)
Jun 29, 2022
0.9474
0.9627
0.9310
0.9310
430,724
-0.02(-1.72%)
Jun 28, 2022
1.005
1.013
0.9433
0.9474
545,430
-0.05(-4.92%)
Jun 27, 2022
0.9637
1.005
0.9637
0.9964
241,335
+0.02(+2.52%)
Jun 24, 2022
0.9555
0.9925
0.9229
0.9719
601,103
+0.03(+3.48%)
Jun 23, 2022
0.9964
1.013
0.9229
0.9392
1,743,128
-0.06(-5.74%)
Jun 22, 2022
0.9800
1.045
0.8902
0.9964
6,648,713
-0.02(-1.61%)
Jun 21, 2022
1.062
1.078
1.005
1.013
1,765,214
-0.05(-4.62%)
Jun 17, 2022
1.045
1.103
1.045
1.062
1,862,204
+0.01(+0.78%)
Jun 16, 2022
1.078
1.090
1.049
1.054
844,701
-0.05(-4.44%)
Jun 15, 2022
1.103
1.143
1.086
1.103
670,823
+0.00(+0.00%)
Jun 14, 2022
1.127
1.143
1.086
1.103
676,860
-0.03(-2.88%)
Jun 13, 2022
1.160
1.176
1.103
1.135
730,359
-0.06(-4.79%)
Jun 10, 2022
1.233
1.233
1.168
1.192
230,922
-0.03(-2.67%)
Jun 09, 2022
1.233
1.266
1.225
1.225
991,254
-0.02(-1.32%)
Jun 08, 2022
1.176
1.258
1.160
1.241
567,553
+0.06(+4.83%)
Jun 07, 2022
1.184
1.192
1.152
1.184
414,991
-0.01(-0.69%)
Jun 06, 2022
1.241
1.258
1.172
1.192
522,973
-0.04(-3.31%)
Jun 03, 2022
1.152
1.233
1.152
1.233
673,565
+0.07(+5.59%)
Jun 02, 2022
1.094
1.184
1.094
1.168
1,591,766
+0.07(+5.93%)
Jun 01, 2022
1.135
1.135
1.082
1.103
1,159,365
-0.02(-1.46%)
May 31, 2022
1.111
1.135
1.086
1.119
2,468,661
+0.02(+1.48%)
May 27, 2022
1.070
1.111
1.045
1.103
672,849
+0.05(+4.65%)
May 26, 2022
1.062
1.086
1.013
1.054
1,199,717
-0.02(-1.53%)
May 25, 2022
1.111
1.111
1.054
1.070
689,447
-0.04(-3.68%)
May 24, 2022
1.119
1.127
1.078
1.111
749,234
-0.01(-0.73%)
May 23, 2022
1.103
1.127
1.090
1.119
435,276
+0.01(+0.73%)
May 20, 2022
1.135
1.143
1.086
1.111
565,535
+0.01(+0.74%)
May 19, 2022
1.094
1.143
1.071
1.103
1,115,388
+0.01(+0.51%)
May 18, 2022
1.089
1.137
1.089
1.097
413,593
-0.02(-1.45%)
May 17, 2022
1.129
1.153
1.105
1.113
325,625
+0.01(+0.73%)
May 16, 2022
1.137
1.176
1.105
1.105
589,634
-0.05(-4.20%)
May 13, 2022
1.065
1.162
1.065
1.153
738,605
+0.09(+8.33%)
May 12, 2022
1.065
1.085
1.053
1.065
667,390
+0.00(+0.00%)
May 11, 2022
1.081
1.089
1.049
1.065
694,614
-0.01(-0.75%)
May 10, 2022
1.057
1.097
1.032
1.073
819,838
+0.02(+1.53%)
May 09, 2022
1.105
1.129
1.057
1.057
606,042
-0.07(-6.43%)
May 06, 2022
1.081
1.129
1.081
1.129
356,900
+0.05(+4.48%)
May 05, 2022
1.113
1.129
1.081
1.081
203,016
-0.06(-4.96%)
May 04, 2022
1.129
1.137
1.097
1.137
474,845
+0.02(+1.44%)
May 03, 2022
1.073
1.125
1.073
1.121
1,081,477
+0.04(+3.73%)
May 02, 2022
1.081
1.113
1.041
1.081
1,312,801
+0.00(+0.00%)
Apr 29, 2022
1.089
1.129
1.081
1.081
633,355
-0.02(-1.47%)
Apr 28, 2022
1.081
1.121
1.081
1.097
841,898
+0.02(+2.26%)
Apr 27, 2022
1.105
1.129
1.065
1.073
682,758
-0.02(-2.21%)
Apr 26, 2022
1.137
1.141
1.097
1.097
459,937
-0.05(-4.23%)
Apr 25, 2022
1.153
1.170
1.137
1.145
657,431
-0.02(-2.07%)
Apr 22, 2022
1.186
1.198
1.170
1.170
576,196
-0.02(-2.03%)
Apr 21, 2022
1.170
1.234
1.170
1.194
461,616
+0.00(+0.00%)
Apr 20, 2022
1.145
1.202
1.145
1.194
463,181
+0.04(+3.50%)
Apr 19, 2022
1.170
1.202
1.145
1.153
929,125
-0.01(-0.69%)
Apr 18, 2022
1.186
1.210
1.154
1.162
1,024,779
-0.01(-0.69%)
Apr 14, 2022
1.170
1.186
1.153
1.170
594,062
-0.02(-1.36%)
Apr 13, 2022
1.194
1.226
1.170
1.186
548,140
-0.01(-0.68%)
Apr 12, 2022
1.194
1.234
1.186
1.194
435,904
+0.02(+1.37%)
Apr 11, 2022
1.186
1.202
1.170
1.178
355,532
-0.01(-0.68%)
Apr 08, 2022
1.210
1.218
1.186
1.186
438,471
-0.03(-2.65%)
Apr 07, 2022
1.218
1.242
1.194
1.218
435,953
-0.02(-1.31%)
Apr 06, 2022
1.234
1.250
1.213
1.234
744,782
+0.00(+0.00%)
Apr 05, 2022
1.274
1.315
1.234
1.234
670,981
-0.05(-3.77%)
Apr 04, 2022
1.283
1.291
1.274
1.283
819,420
+0.00(+0.00%)
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.