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
)
5.795
-0.025 (-0.43%)
Streaming Delayed Price
Updated: 10:43 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 (%)
Apr 30, 2020
2.938
2.980
2.897
2.911
41,112,468
-0.18(-5.82%)
Apr 29, 2020
2.980
3.104
2.959
3.090
55,809,276
+0.15(+5.18%)
Apr 28, 2020
2.834
2.959
2.786
2.938
86,032,136
+0.31(+11.84%)
Apr 27, 2020
2.682
2.724
2.589
2.627
55,253,768
+0.10(+3.82%)
Apr 24, 2020
2.648
2.648
2.482
2.530
87,729,016
-0.24(-8.50%)
Apr 23, 2020
2.862
2.862
2.738
2.765
64,396,204
-0.08(-2.91%)
Apr 22, 2020
2.869
2.952
2.841
2.848
86,393,848
+0.05(+1.73%)
Apr 21, 2020
2.883
2.904
2.786
2.800
47,901,104
-0.14(-4.71%)
Apr 20, 2020
2.980
2.987
2.917
2.938
39,130,872
-0.12(-3.85%)
Apr 17, 2020
3.104
3.111
2.966
3.056
25,634,554
+0.08(+2.55%)
Apr 16, 2020
3.111
3.118
2.973
2.980
35,607,600
-0.13(-4.22%)
Apr 15, 2020
3.104
3.229
3.056
3.111
30,831,266
-0.13(-4.05%)
Apr 14, 2020
3.270
3.363
3.229
3.242
38,441,228
+0.05(+1.52%)
Apr 13, 2020
3.132
3.208
3.049
3.194
36,819,224
-0.01(-0.43%)
Apr 09, 2020
3.312
3.370
3.182
3.208
42,664,520
-0.03(-0.85%)
Apr 08, 2020
3.063
3.270
3.032
3.235
42,741,660
+0.21(+6.85%)
Apr 07, 2020
3.166
3.194
3.000
3.028
47,796,260
+0.15(+5.04%)
Apr 06, 2020
2.938
2.991
2.852
2.883
49,563,960
+0.19(+6.92%)
Apr 03, 2020
2.745
2.745
2.599
2.696
53,589,528
-0.14(-4.88%)
Apr 02, 2020
2.814
2.897
2.793
2.834
33,698,440
+0.01(+0.49%)
Apr 01, 2020
2.917
2.945
2.790
2.821
38,722,408
-0.28(-9.08%)
Mar 31, 2020
3.199
3.213
3.026
3.102
43,514,924
-0.14(-4.26%)
Mar 30, 2020
3.158
3.323
3.061
3.240
46,247,984
+0.08(+2.63%)
Mar 27, 2020
3.144
3.289
3.057
3.158
61,176,328
-0.23(-6.73%)
Mar 26, 2020
3.365
3.434
3.310
3.386
84,946,888
+0.12(+3.81%)
Mar 25, 2020
3.054
3.472
2.992
3.261
96,690,592
+0.18(+5.83%)
Mar 24, 2020
3.019
3.171
2.936
3.082
36,032,872
+0.30(+10.95%)
Mar 23, 2020
2.888
2.916
2.646
2.778
55,208,072
-0.25(-8.22%)
Mar 20, 2020
3.192
3.234
2.971
3.026
78,647,048
-0.08(-2.45%)
Mar 19, 2020
2.978
3.213
2.833
3.102
72,341,144
+0.04(+1.35%)
Mar 18, 2020
3.088
3.282
2.874
3.061
72,136,184
-0.32(-9.59%)
Mar 17, 2020
3.351
3.679
3.196
3.386
56,318,212
+0.12(+3.59%)
Mar 16, 2020
3.392
3.572
3.240
3.268
60,536,748
-0.53(-13.84%)
Mar 13, 2020
4.000
4.000
3.408
3.793
107,631,280
+0.50(+15.09%)
Mar 12, 2020
3.330
3.510
3.061
3.296
81,008,272
-0.53(-13.74%)
Mar 11, 2020
4.139
4.156
3.645
3.821
95,525,040
-0.43(-10.08%)
Mar 10, 2020
4.215
4.263
4.059
4.249
51,346,936
+0.33(+8.47%)
Mar 09, 2020
4.076
4.125
3.880
3.918
63,102,180
-0.50(-11.41%)
Mar 06, 2020
4.470
4.519
4.374
4.422
53,125,408
-0.18(-3.90%)
Mar 05, 2020
4.629
4.650
4.498
4.602
61,334,004
-0.21(-4.31%)
Mar 04, 2020
4.802
4.816
4.705
4.809
45,276,400
+0.01(+0.14%)
Mar 03, 2020
4.816
4.926
4.726
4.802
59,316,172
-0.12(-2.52%)
Mar 02, 2020
4.878
4.961
4.792
4.926
58,105,896
+0.04(+0.89%)
Feb 28, 2020
4.745
4.921
4.717
4.883
69,838,792
+0.08(+1.73%)
Feb 27, 2020
4.793
4.986
4.779
4.800
55,582,564
-0.03(-0.57%)
Feb 26, 2020
4.904
4.966
4.786
4.828
43,584,808
-0.04(-0.85%)
Feb 25, 2020
4.911
4.945
4.835
4.869
22,746,410
-0.04(-0.79%)
Feb 24, 2020
4.942
4.942
4.808
4.908
25,877,432
-0.19(-3.67%)
Feb 21, 2020
5.069
5.152
5.062
5.095
26,031,880
-0.06(-1.17%)
Feb 20, 2020
5.169
5.189
5.115
5.155
23,664,778
-0.03(-0.52%)
Feb 19, 2020
5.202
5.229
5.152
5.182
30,314,688
+0.05(+0.91%)
Feb 18, 2020
5.135
5.149
5.042
5.135
32,046,922
-0.11(-2.17%)
Feb 14, 2020
5.289
5.296
5.216
5.249
23,076,040
-0.03(-0.51%)
Feb 13, 2020
5.296
5.323
5.232
5.276
28,169,758
-0.04(-0.75%)
Feb 12, 2020
5.416
5.430
5.309
5.316
53,243,656
-0.07(-1.36%)
Feb 11, 2020
5.430
5.470
5.329
5.390
72,525,776
+0.11(+2.15%)
Feb 10, 2020
5.202
5.323
5.176
5.276
72,783,848
+0.09(+1.68%)
Feb 07, 2020
5.155
5.256
5.149
5.189
55,595,064
-0.00(-0.09%)
Feb 06, 2020
5.274
5.280
5.140
5.193
43,539,936
-0.03(-0.64%)
Feb 05, 2020
5.294
5.314
5.227
5.227
39,210,916
+0.05(+0.90%)
Feb 04, 2020
5.213
5.240
5.160
5.180
18,999,618
+0.03(+0.65%)
Feb 03, 2020
5.147
5.220
5.147
5.147
26,033,106
+0.06(+1.18%)
Jan 31, 2020
5.127
5.150
5.046
5.086
53,849,132
-0.13(-2.56%)
Jan 30, 2020
5.147
5.220
5.093
5.220
71,257,744
+0.01(+0.26%)
Jan 29, 2020
5.320
5.347
5.187
5.207
31,838,146
-0.11(-2.14%)
Jan 28, 2020
5.320
5.334
5.254
5.320
22,854,996
+0.02(+0.38%)
Jan 27, 2020
5.340
5.381
5.287
5.300
30,285,336
-0.13(-2.46%)
Jan 24, 2020
5.487
5.508
5.387
5.434
17,076,566
-0.05(-0.97%)
Jan 23, 2020
5.421
5.554
5.381
5.487
51,261,692
+0.13(+2.50%)
Jan 22, 2020
5.374
5.394
5.327
5.354
26,486,976
+0.03(+0.63%)
Jan 21, 2020
5.454
5.474
5.287
5.320
53,317,932
-0.27(-4.78%)
Jan 17, 2020
5.594
5.625
5.554
5.588
31,939,754
+0.05(+0.97%)
Jan 16, 2020
5.528
5.581
5.474
5.534
32,777,810
+0.00(+0.00%)
Jan 15, 2020
5.561
5.568
5.487
5.534
46,450,976
-0.12(-2.13%)
Jan 14, 2020
5.614
5.655
5.571
5.655
50,494,900
-0.01(-0.12%)
Jan 13, 2020
5.621
5.708
5.621
5.661
53,323,504
+0.01(+0.24%)
Jan 10, 2020
5.748
5.765
5.616
5.648
41,445,288
-0.07(-1.29%)
Jan 09, 2020
5.681
5.748
5.621
5.721
54,194,140
-0.13(-2.17%)
Jan 08, 2020
5.895
5.955
5.835
5.848
35,991,008
-0.09(-1.46%)
Jan 07, 2020
5.982
6.002
5.925
5.935
26,237,882
-0.15(-2.42%)
Jan 06, 2020
6.082
6.156
6.042
6.082
19,859,428
-0.13(-2.15%)
Jan 03, 2020
6.196
6.273
6.166
6.216
23,324,120
-0.05(-0.85%)
Jan 02, 2020
6.156
6.283
6.143
6.269
16,209,592
+0.16(+2.55%)
Dec 31, 2019
6.067
6.127
6.067
6.113
5,610,721
+0.00(+0.00%)
Dec 30, 2019
6.180
6.187
6.100
6.113
16,451,816
+0.03(+0.44%)
Dec 27, 2019
6.153
6.153
6.060
6.087
13,678,145
-0.03(-0.44%)
Dec 26, 2019
6.060
6.133
6.060
6.113
12,803,677
+0.15(+2.46%)
Dec 24, 2019
6.013
6.013
5.966
5.966
3,319,107
-0.01(-0.22%)
Dec 23, 2019
5.966
6.020
5.950
5.980
13,551,200
+0.08(+1.36%)
Dec 20, 2019
5.966
5.980
5.900
5.900
20,877,028
-0.11(-1.78%)
Dec 19, 2019
5.933
6.027
5.933
6.006
20,484,274
+0.01(+0.11%)
Dec 18, 2019
5.900
6.027
5.893
6.000
22,512,264
+0.12(+2.05%)
Dec 17, 2019
5.839
5.940
5.813
5.880
19,305,092
+0.03(+0.46%)
Dec 16, 2019
5.926
6.000
5.853
5.853
24,611,848
-0.03(-0.45%)
Dec 13, 2019
5.759
5.920
5.759
5.880
25,233,056
+0.09(+1.48%)
Dec 12, 2019
5.761
5.824
5.741
5.794
26,735,574
+0.06(+1.05%)
Dec 11, 2019
5.827
5.901
5.727
5.734
37,980,692
-0.04(-0.69%)
Dec 10, 2019
5.861
5.861
5.734
5.774
21,180,292
-0.10(-1.70%)
Dec 09, 2019
5.721
5.938
5.714
5.874
31,091,686
+0.11(+1.97%)
Dec 06, 2019
5.814
5.834
5.714
5.761
48,467,736
-0.03(-0.58%)
Dec 05, 2019
5.827
5.851
5.761
5.794
26,689,408
+0.05(+0.81%)
Dec 04, 2019
5.667
5.801
5.660
5.747
42,836,132
+0.17(+2.99%)
Dec 03, 2019
5.607
5.630
5.527
5.580
22,402,482
+0.01(+0.12%)
Dec 02, 2019
5.540
5.607
5.507
5.574
36,133,288
+0.14(+2.63%)
Nov 29, 2019
5.444
5.471
5.424
5.431
10,303,723
-0.01(-0.25%)
Nov 27, 2019
5.411
5.464
5.338
5.444
42,344,228
+0.03(+0.62%)
Nov 26, 2019
5.451
5.458
5.338
5.411
53,836,636
-0.15(-2.64%)
Nov 25, 2019
5.598
5.631
5.504
5.558
30,302,522
-0.10(-1.77%)
Nov 22, 2019
5.645
5.698
5.625
5.658
14,737,739
+0.05(+0.83%)
Nov 21, 2019
5.551
5.621
5.518
5.611
28,013,566
+0.09(+1.57%)
Nov 20, 2019
5.484
5.538
5.464
5.524
12,965,320
-0.01(-0.24%)
Nov 19, 2019
5.544
5.564
5.484
5.538
22,188,514
-0.07(-1.31%)
Nov 18, 2019
5.718
5.731
5.598
5.611
13,331,991
-0.10(-1.75%)
Nov 15, 2019
5.671
5.718
5.671
5.711
10,997,062
+0.08(+1.42%)
Nov 14, 2019
5.625
5.681
5.605
5.631
19,126,934
-0.01(-0.24%)
Nov 13, 2019
5.618
5.658
5.578
5.645
25,486,728
-0.05(-0.94%)
Nov 12, 2019
5.725
5.751
5.638
5.698
24,165,676
-0.11(-1.95%)
Nov 11, 2019
5.831
5.875
5.795
5.811
71,865,344
+0.02(+0.35%)
Nov 08, 2019
5.818
5.865
5.745
5.791
27,892,758
-0.16(-2.69%)
Nov 07, 2019
5.965
5.975
5.911
5.951
22,681,378
-0.03(-0.45%)
Nov 06, 2019
6.005
6.085
5.945
5.978
33,320,632
-0.15(-2.50%)
Nov 05, 2019
6.165
6.198
6.112
6.132
61,485,764
+0.11(+1.88%)
Nov 04, 2019
6.078
6.085
5.992
6.018
22,033,414
-0.03(-0.44%)
Nov 01, 2019
6.085
6.158
5.975
6.045
27,395,160
+0.02(+0.37%)
Oct 31, 2019
6.036
6.043
5.896
6.022
30,677,038
-0.10(-1.63%)
Oct 30, 2019
5.982
6.149
5.912
6.123
33,729,300
+0.04(+0.66%)
Oct 29, 2019
6.136
6.156
6.069
6.083
19,988,164
-0.10(-1.62%)
Oct 28, 2019
6.149
6.249
6.143
6.183
26,519,928
+0.12(+1.98%)
Oct 25, 2019
6.036
6.139
6.013
6.063
24,883,358
+0.06(+1.00%)
Oct 24, 2019
6.029
6.103
5.969
6.002
29,492,916
+0.03(+0.56%)
Oct 23, 2019
5.842
6.002
5.829
5.969
39,498,836
+0.17(+2.99%)
Oct 22, 2019
5.622
5.849
5.622
5.796
41,473,564
+0.22(+3.95%)
Oct 21, 2019
5.489
5.602
5.442
5.576
19,900,220
+0.06(+1.09%)
Oct 18, 2019
5.469
5.556
5.456
5.516
14,415,759
+0.01(+0.12%)
Oct 17, 2019
5.629
5.646
5.472
5.509
26,827,730
-0.07(-1.20%)
Oct 16, 2019
5.396
5.579
5.376
5.576
22,773,868
+0.07(+1.33%)
Oct 15, 2019
5.516
5.549
5.479
5.502
18,033,342
-0.01(-0.24%)
Oct 14, 2019
5.489
5.562
5.476
5.516
13,477,921
+0.01(+0.12%)
Oct 11, 2019
5.442
5.556
5.429
5.509
28,054,540
+0.13(+2.35%)
Oct 10, 2019
5.329
5.429
5.322
5.382
32,552,792
+0.00(+0.00%)
Oct 09, 2019
5.356
5.429
5.279
5.382
21,218,278
+0.09(+1.64%)
Oct 08, 2019
5.329
5.416
5.289
5.296
29,647,196
-0.03(-0.63%)
Oct 07, 2019
5.436
5.502
5.309
5.329
33,762,712
-0.16(-2.92%)
Oct 04, 2019
5.382
5.489
5.346
5.489
73,631,552
+0.13(+2.49%)
Oct 03, 2019
5.389
5.469
5.316
5.356
50,299,620
-0.01(-0.12%)
Oct 02, 2019
5.422
5.422
5.292
5.362
24,977,852
-0.13(-2.31%)
Oct 01, 2019
5.596
5.622
5.472
5.489
17,365,028
-0.12(-2.10%)
Sep 30, 2019
5.693
5.706
5.590
5.606
11,080,287
-0.07(-1.29%)
Sep 27, 2019
5.673
5.693
5.583
5.680
13,342,770
+0.00(+0.00%)
Sep 26, 2019
5.573
5.710
5.560
5.680
23,249,898
+0.13(+2.40%)
Sep 25, 2019
5.440
5.576
5.423
5.546
18,407,328
+0.09(+1.59%)
Sep 24, 2019
5.526
5.526
5.433
5.460
14,872,041
-0.04(-0.73%)
Sep 23, 2019
5.500
5.520
5.453
5.500
18,058,542
-0.06(-1.08%)
Sep 20, 2019
5.560
5.613
5.513
5.560
29,379,774
+0.02(+0.36%)
Sep 19, 2019
5.733
5.773
5.526
5.540
23,198,602
-0.17(-2.92%)
Sep 18, 2019
5.760
5.786
5.636
5.706
16,416,096
-0.05(-0.93%)
Sep 17, 2019
5.686
5.773
5.660
5.760
18,104,478
+0.07(+1.17%)
Sep 16, 2019
5.713
5.777
5.673
5.693
27,430,006
-0.13(-2.18%)
Sep 13, 2019
5.853
5.966
5.806
5.820
38,385,608
+0.06(+1.04%)
Sep 12, 2019
5.846
5.846
5.760
5.760
21,614,446
-0.01(-0.12%)
Sep 11, 2019
5.746
5.826
5.706
5.766
18,680,792
+0.03(+0.46%)
Sep 10, 2019
5.780
5.853
5.696
5.740
31,110,756
-0.11(-1.94%)
Sep 09, 2019
5.786
5.916
5.786
5.853
35,392,228
+0.13(+2.33%)
Sep 06, 2019
5.640
5.778
5.640
5.720
35,399,912
+0.20(+3.62%)
Sep 05, 2019
5.493
5.673
5.493
5.520
45,922,832
+0.14(+2.60%)
Sep 04, 2019
5.367
5.380
5.313
5.380
23,233,814
+0.10(+1.89%)
Sep 03, 2019
5.367
5.426
5.233
5.280
27,950,034
-0.21(-3.84%)
Aug 30, 2019
5.537
5.537
5.437
5.491
28,564,636
+0.00(+0.00%)
Aug 29, 2019
5.457
5.527
5.357
5.491
16,179,064
+0.05(+0.98%)
Aug 28, 2019
5.357
5.477
5.348
5.437
21,071,854
+0.07(+1.24%)
Aug 27, 2019
5.397
5.471
5.318
5.371
29,824,864
+0.04(+0.75%)
Aug 26, 2019
5.384
5.391
5.248
5.331
36,862,724
-0.03(-0.62%)
Aug 23, 2019
5.464
5.571
5.331
5.364
55,131,540
-0.15(-2.66%)
Aug 22, 2019
5.591
5.664
5.491
5.511
22,353,540
-0.15(-2.59%)
Aug 21, 2019
5.644
5.697
5.574
5.657
21,382,132
+0.07(+1.31%)
Aug 20, 2019
5.584
5.697
5.531
5.584
24,509,068
-0.01(-0.12%)
Aug 19, 2019
5.757
5.784
5.557
5.591
25,932,286
-0.13(-2.21%)
Aug 16, 2019
5.784
5.804
5.671
5.717
21,460,770
+0.02(+0.35%)
Aug 15, 2019
5.646
5.756
5.600
5.698
20,202,514
+0.05(+0.81%)
Aug 14, 2019
5.698
5.759
5.636
5.652
23,873,896
-0.20(-3.44%)
Aug 13, 2019
5.730
5.938
5.691
5.854
22,857,902
+0.10(+1.69%)
Aug 12, 2019
5.795
5.821
5.691
5.756
27,931,364
-0.27(-4.53%)
Aug 09, 2019
6.075
6.107
5.974
6.029
17,861,504
-0.05(-0.86%)
Aug 08, 2019
6.081
6.166
6.059
6.081
29,036,584
+0.08(+1.41%)
Aug 07, 2019
5.750
6.010
5.737
5.997
43,965,324
+0.20(+3.48%)
Aug 06, 2019
5.776
5.811
5.691
5.795
26,564,032
+0.12(+2.06%)
Aug 05, 2019
5.652
5.724
5.619
5.678
37,698,004
-0.16(-2.78%)
Aug 02, 2019
5.880
5.909
5.771
5.841
43,784,304
-0.07(-1.21%)
Aug 01, 2019
6.036
6.140
5.893
5.912
53,546,324
-0.04(-0.62%)
Jul 31, 2019
6.098
6.108
5.890
5.949
41,640,688
-0.14(-2.24%)
Jul 30, 2019
6.118
6.248
6.063
6.085
34,272,040
-0.22(-3.51%)
Jul 29, 2019
6.332
6.336
6.228
6.306
25,617,050
+0.00(+0.00%)
Jul 26, 2019
6.248
6.365
6.167
6.306
29,563,442
+0.14(+2.21%)
Jul 25, 2019
6.332
6.339
6.150
6.170
26,390,692
-0.23(-3.56%)
Jul 24, 2019
6.423
6.508
6.371
6.397
23,083,330
-0.01(-0.20%)
Jul 23, 2019
6.371
6.443
6.306
6.410
26,185,844
+0.01(+0.10%)
Jul 22, 2019
6.397
6.453
6.323
6.404
20,359,806
+0.11(+1.76%)
Jul 19, 2019
6.423
6.449
6.280
6.293
26,950,958
-0.17(-2.62%)
Jul 18, 2019
6.300
6.468
6.300
6.462
24,735,974
+0.18(+2.79%)
Jul 17, 2019
6.293
6.358
6.258
6.287
16,062,275
+0.03(+0.52%)
Jul 16, 2019
6.267
6.313
6.232
6.254
18,565,756
+0.01(+0.10%)
Jul 15, 2019
6.339
6.365
6.235
6.248
16,552,389
-0.09(-1.44%)
Jul 12, 2019
6.423
6.456
6.326
6.339
22,174,044
-0.07(-1.12%)
Jul 11, 2019
6.365
6.417
6.326
6.410
19,417,176
+0.01(+0.20%)
Jul 10, 2019
6.449
6.485
6.378
6.397
33,080,734
+0.05(+0.72%)
Jul 09, 2019
6.261
6.401
6.222
6.352
24,237,400
+0.02(+0.31%)
Jul 08, 2019
6.345
6.358
6.300
6.332
17,755,630
+0.01(+0.21%)
Jul 05, 2019
6.241
6.352
6.206
6.319
35,542,240
+0.21(+3.51%)
Jul 03, 2019
6.027
6.144
6.024
6.105
10,173,537
+0.03(+0.54%)
Jul 02, 2019
6.066
6.154
5.975
6.072
22,658,322
-0.04(-0.64%)
Jul 01, 2019
6.222
6.248
6.059
6.111
22,944,568
-0.01(-0.17%)
Jun 28, 2019
6.154
6.180
6.109
6.122
26,590,350
+0.01(+0.21%)
Jun 27, 2019
6.063
6.154
5.969
6.109
26,902,516
-0.03(-0.42%)
Jun 26, 2019
6.089
6.151
6.021
6.135
24,345,396
+0.12(+2.05%)
Jun 25, 2019
6.115
6.135
5.985
6.011
37,020,876
-0.11(-1.80%)
Jun 24, 2019
6.102
6.193
6.063
6.122
23,218,434
+0.03(+0.53%)
Jun 21, 2019
6.018
6.122
6.011
6.089
27,079,672
+0.03(+0.54%)
Jun 20, 2019
6.024
6.102
6.015
6.057
22,228,802
+0.12(+1.97%)
Jun 19, 2019
5.823
5.976
5.771
5.940
29,043,338
+0.11(+1.90%)
Jun 18, 2019
5.751
5.855
5.745
5.829
21,236,362
+0.16(+2.87%)
Jun 17, 2019
5.686
5.738
5.654
5.667
19,362,464
+0.00(+0.00%)
Jun 14, 2019
5.673
5.690
5.586
5.667
32,579,776
-0.08(-1.47%)
Jun 13, 2019
5.777
5.842
5.680
5.751
38,902,016
-0.07(-1.23%)
Jun 12, 2019
5.862
5.953
5.803
5.823
27,642,146
-0.05(-0.88%)
Jun 11, 2019
5.849
5.881
5.751
5.875
34,342,768
+0.05(+0.78%)
Jun 10, 2019
5.797
5.836
5.706
5.829
28,357,284
-0.05(-0.88%)
Jun 07, 2019
5.823
5.937
5.810
5.881
26,185,660
+0.09(+1.57%)
Jun 06, 2019
5.803
5.849
5.751
5.790
12,897,473
+0.04(+0.68%)
Jun 05, 2019
5.881
5.888
5.706
5.751
18,280,998
-0.13(-2.21%)
Jun 04, 2019
5.855
5.901
5.823
5.881
25,777,956
+0.06(+1.00%)
Jun 03, 2019
5.855
5.862
5.777
5.823
21,071,986
+0.04(+0.72%)
May 31, 2019
5.736
5.866
5.729
5.781
27,376,226
+0.07(+1.25%)
May 30, 2019
5.690
5.781
5.690
5.710
18,051,094
+0.07(+1.27%)
May 29, 2019
5.548
5.694
5.528
5.638
37,920,936
+0.18(+3.21%)
May 28, 2019
5.405
5.509
5.372
5.463
29,737,250
+0.08(+1.57%)
May 24, 2019
5.424
5.424
5.333
5.379
27,405,014
-0.02(-0.36%)
May 23, 2019
5.333
5.431
5.307
5.398
38,994,364
-0.01(-0.12%)
May 22, 2019
5.411
5.457
5.333
5.405
40,432,244
+0.06(+1.09%)
May 21, 2019
5.171
5.398
5.132
5.346
54,072,204
+0.22(+4.31%)
May 20, 2019
4.995
5.145
4.976
5.125
57,080,516
+0.14(+2.87%)
May 17, 2019
5.060
5.106
4.930
4.982
51,789,056
-0.08(-1.54%)
May 16, 2019
5.093
5.145
5.028
5.060
22,455,988
-0.09(-1.77%)
May 15, 2019
5.060
5.200
5.047
5.151
22,518,838
-0.05(-1.00%)
May 14, 2019
5.249
5.255
5.174
5.203
19,223,226
+0.01(+0.13%)
May 13, 2019
5.210
5.236
5.171
5.197
33,607,736
-0.15(-2.79%)
May 10, 2019
5.398
5.418
5.249
5.346
18,017,748
+0.00(+0.00%)
May 09, 2019
5.333
5.418
5.275
5.346
26,498,930
-0.09(-1.67%)
May 08, 2019
5.476
5.528
5.437
5.437
21,970,788
+0.08(+1.58%)
May 07, 2019
5.294
5.353
5.203
5.353
44,916,744
-0.06(-1.20%)
May 06, 2019
5.457
5.483
5.411
5.418
23,256,240
-0.16(-2.91%)
May 03, 2019
5.587
5.625
5.554
5.580
59,809,468
-0.01(-0.12%)
May 02, 2019
5.535
5.625
5.515
5.587
17,220,236
+0.05(+0.87%)
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.