Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Ishares MSCI ETF (NY: EWH )

17.10 -0.06 (-0.35%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.08 10.09 9.940 9.953 8,755,908 -0.18(-1.82%)
Apr 29, 2010 10.07 10.16 10.06 10.14 7,776,198 +0.04(+0.44%)
Apr 28, 2010 10.13 10.16 10.03 10.09 9,607,988 +0.05(+0.51%)
Apr 27, 2010 10.19 10.23 10.02 10.04 13,070,646 -0.27(-2.65%)
Apr 26, 2010 10.32 10.37 10.30 10.32 4,513,309 +0.01(+0.12%)
Apr 23, 2010 10.26 10.32 10.20 10.30 6,238,106 -0.02(-0.19%)
Apr 22, 2010 10.26 10.34 10.16 10.32 9,740,245 -0.03(-0.25%)
Apr 21, 2010 10.34 10.36 10.27 10.35 7,560,051 -0.04(-0.43%)
Apr 20, 2010 10.39 10.39 10.30 10.39 6,112,506 +0.04(+0.37%)
Apr 19, 2010 10.32 10.39 10.26 10.35 13,311,697 -0.03(-0.25%)
Apr 16, 2010 10.46 10.49 10.30 10.38 9,073,686 -0.29(-2.68%)
Apr 15, 2010 10.64 10.67 10.61 10.66 4,114,358 -0.07(-0.65%)
Apr 14, 2010 10.66 10.73 10.64 10.73 3,433,461 +0.11(+1.02%)
Apr 13, 2010 10.60 10.64 10.55 10.63 9,964,303 +0.03(+0.24%)
Apr 12, 2010 10.60 10.61 10.56 10.60 4,400,293 -0.06(-0.54%)
Apr 09, 2010 10.64 10.67 10.61 10.66 7,421,073 +0.11(+1.08%)
Apr 08, 2010 10.51 10.58 10.47 10.54 8,389,075 +0.01(+0.12%)
Apr 07, 2010 10.56 10.58 10.44 10.53 20,501,256 -0.06(-0.60%)
Apr 06, 2010 10.53 10.60 10.53 10.60 8,857,879 -0.03(-0.24%)
Apr 05, 2010 10.56 10.65 10.55 10.62 12,244,603 +0.10(+0.91%)
Apr 01, 2010 10.49 10.53 10.53 10.53 7,206,523 +0.17(+1.66%)
Mar 31, 2010 10.34 10.40 10.32 10.35 5,661,669 -0.14(-1.33%)
Mar 30, 2010 10.49 10.54 10.43 10.49 8,245,351 +0.05(+0.49%)
Mar 29, 2010 10.42 10.48 10.39 10.44 4,077,063 +0.11(+1.05%)
Mar 26, 2010 10.40 10.41 10.28 10.33 5,574,233 +0.17(+1.63%)
Mar 25, 2010 10.26 10.31 10.17 10.17 12,776,756 -0.10(-0.93%)
Mar 24, 2010 10.26 10.30 10.22 10.26 6,819,480 -0.06(-0.61%)
Mar 23, 2010 10.32 10.33 10.26 10.33 7,664,780 +0.04(+0.43%)
Mar 22, 2010 10.21 10.33 10.19 10.28 3,697,694 -0.04(-0.43%)
Mar 19, 2010 10.39 10.41 10.28 10.33 3,555,448 -0.02(-0.18%)
Mar 18, 2010 10.40 10.40 10.32 10.35 8,138,979 -0.04(-0.43%)
Mar 17, 2010 10.40 10.47 10.37 10.39 12,751,310 +0.10(+0.93%)
Mar 16, 2010 10.22 10.30 10.19 10.30 17,360,996 +0.05(+0.50%)
Mar 15, 2010 10.21 10.25 10.19 10.25 6,677,272 +0.04(+0.37%)
Mar 12, 2010 10.26 10.30 10.18 10.21 7,375,586 -0.04(-0.43%)
Mar 11, 2010 10.22 10.28 10.14 10.25 16,398,711 +0.01(+0.06%)
Mar 10, 2010 10.19 10.30 10.19 10.25 10,816,768 +0.03(+0.31%)
Mar 09, 2010 10.22 10.30 10.18 10.21 8,589,807 -0.01(-0.06%)
Mar 08, 2010 10.18 10.26 10.17 10.22 20,489,212 +0.11(+1.13%)
Mar 05, 2010 10.04 10.11 10.00 10.11 8,465,550 +0.15(+1.53%)
Mar 04, 2010 9.953 9.982 9.902 9.953 7,000,034 -0.04(-0.38%)
Mar 03, 2010 9.979 10.05 9.953 9.991 24,492,516 -0.03(-0.32%)
Mar 02, 2010 9.979 10.02 9.953 10.02 11,886,752 +0.11(+1.09%)
Mar 01, 2010 9.896 9.959 9.890 9.915 9,553,856 +0.11(+1.10%)
Feb 26, 2010 9.788 9.839 9.705 9.807 4,345,172 +0.07(+0.72%)
Feb 25, 2010 9.572 9.737 9.572 9.737 7,491,279 -0.03(-0.26%)
Feb 24, 2010 9.718 9.807 9.686 9.762 8,582,205 +0.16(+1.65%)
Feb 23, 2010 9.693 9.743 9.572 9.604 10,922,128 -0.03(-0.33%)
Feb 22, 2010 9.667 9.693 9.610 9.635 6,277,822 +0.01(+0.07%)
Feb 19, 2010 9.565 9.654 9.553 9.629 7,656,192 -0.06(-0.66%)
Feb 18, 2010 9.642 9.737 9.632 9.693 5,028,343 -0.03(-0.26%)
Feb 17, 2010 9.750 9.750 9.667 9.718 6,513,352 +0.02(+0.20%)
Feb 16, 2010 9.616 9.737 9.572 9.699 7,572,896 +0.17(+1.73%)
Feb 12, 2010 9.527 9.534 9.534 9.534 12,358,693 -0.10(-1.06%)
Feb 11, 2010 9.527 9.642 9.432 9.635 14,068,312 +0.17(+1.81%)
Feb 10, 2010 9.508 9.527 9.375 9.464 7,602,998 +0.00(+0.00%)
Feb 09, 2010 9.432 9.546 9.362 9.464 15,822,461 +0.24(+2.55%)
Feb 08, 2010 9.318 9.346 9.210 9.229 15,938,804 -0.03(-0.34%)
Feb 05, 2010 9.235 9.298 9.089 9.260 27,055,174 -0.04(-0.41%)
Feb 04, 2010 9.502 9.508 9.292 9.298 19,804,388 -0.32(-3.30%)
Feb 03, 2010 9.635 9.673 9.578 9.616 6,846,180 -0.04(-0.39%)
Feb 02, 2010 9.559 9.680 9.496 9.654 20,972,808 +0.19(+1.98%)
Feb 01, 2010 9.419 9.559 9.419 9.467 16,506,552 +0.17(+1.81%)
Jan 29, 2010 9.464 9.483 9.298 9.298 13,956,508 -0.03(-0.34%)
Jan 28, 2010 9.438 9.445 9.254 9.330 19,733,520 -0.10(-1.01%)
Jan 27, 2010 9.362 9.438 9.279 9.426 17,535,292 -0.04(-0.47%)
Jan 26, 2010 9.457 9.553 9.426 9.470 16,741,360 -0.09(-0.93%)
Jan 25, 2010 9.635 9.667 9.559 9.559 16,677,480 +0.12(+1.28%)
Jan 22, 2010 9.572 9.610 9.413 9.438 15,047,238 -0.15(-1.53%)
Jan 21, 2010 9.712 9.762 9.527 9.585 18,338,824 -0.29(-2.96%)
Jan 20, 2010 9.934 9.934 9.807 9.877 9,927,518 -0.24(-2.33%)
Jan 19, 2010 10.05 10.15 10.04 10.11 10,516,241 +0.13(+1.27%)
Jan 15, 2010 10.07 9.985 9.985 9.985 5,954,590 -0.13(-1.32%)
Jan 14, 2010 10.09 10.12 10.06 10.12 6,410,541 -0.06(-0.62%)
Jan 13, 2010 10.16 10.19 10.07 10.18 11,257,950 -0.06(-0.62%)
Jan 12, 2010 10.29 10.33 10.19 10.25 10,425,944 -0.11(-1.04%)
Jan 11, 2010 10.38 10.40 10.30 10.35 7,677,374 +0.01(+0.12%)
Jan 08, 2010 10.31 10.35 10.28 10.34 7,366,293 +0.01(+0.06%)
Jan 07, 2010 10.32 10.33 10.26 10.33 5,505,592 +0.00(+0.00%)
Jan 06, 2010 10.33 10.36 10.26 10.33 4,854,827 +0.03(+0.31%)
Jan 05, 2010 10.28 10.31 10.25 10.30 7,037,340 +0.10(+0.93%)
Jan 04, 2010 10.12 10.21 10.11 10.21 5,771,816 +0.25(+2.55%)
Dec 31, 2009 10.07 9.953 9.953 9.953 2,729,646 -0.04(-0.38%)
Dec 30, 2009 9.953 10.00 9.940 9.991 6,458,324 +0.08(+0.77%)
Dec 29, 2009 9.915 9.928 9.877 9.915 4,658,940 +0.06(+0.58%)
Dec 28, 2009 9.915 9.921 9.832 9.858 4,250,886 -0.04(-0.39%)
Dec 24, 2009 9.883 9.928 9.883 9.896 4,011,140 +0.06(+0.58%)
Dec 23, 2009 9.845 9.858 9.782 9.839 7,817,120 +0.11(+1.18%)
Dec 22, 2009 9.737 9.775 9.699 9.724 8,301,920 +0.07(+0.78%)
Dec 21, 2009 9.600 9.668 9.594 9.649 5,416,503 +0.02(+0.26%)
Dec 18, 2009 9.674 9.693 9.572 9.625 16,582,729 -0.06(-0.64%)
Dec 17, 2009 9.736 9.736 9.674 9.686 8,724,548 -0.25(-2.49%)
Dec 16, 2009 9.916 9.947 9.872 9.934 6,413,349 -0.00(-0.00%)
Dec 15, 2009 9.934 9.987 9.885 9.934 4,427,995 -0.08(-0.80%)
Dec 14, 2009 10.03 10.04 9.996 10.01 5,183,190 +0.00(+0.00%)
Dec 11, 2009 10.01 10.05 9.971 10.01 3,652,211 +0.03(+0.31%)
Dec 10, 2009 9.984 10.03 9.965 9.984 5,453,020 -0.01(-0.12%)
Dec 09, 2009 9.965 10.01 9.903 9.996 9,101,928 +0.03(+0.31%)
Dec 08, 2009 9.990 10.00 9.922 9.965 6,954,253 -0.09(-0.92%)
Dec 07, 2009 10.10 10.13 10.03 10.06 8,130,618 -0.07(-0.73%)
Dec 04, 2009 10.21 10.25 10.05 10.13 7,557,979 +0.06(+0.61%)
Dec 03, 2009 10.16 10.19 10.05 10.07 6,908,233 +0.03(+0.31%)
Dec 02, 2009 10.04 10.11 10.02 10.04 7,810,044 +0.02(+0.19%)
Dec 01, 2009 10.01 10.08 10.00 10.02 7,298,046 +0.20(+2.02%)
Nov 30, 2009 9.767 9.848 9.724 9.823 25,647,234 +0.11(+1.08%)
Nov 27, 2009 9.606 9.792 9.563 9.717 9,591,996 -0.24(-2.36%)
Nov 25, 2009 9.897 9.959 9.891 9.953 3,605,925 +0.11(+1.07%)
Nov 24, 2009 9.854 9.934 9.779 9.848 8,221,431 -0.09(-0.87%)
Nov 23, 2009 9.971 10.01 9.922 9.934 4,998,980 +0.11(+1.13%)
Nov 20, 2009 9.773 9.829 9.767 9.823 3,171,290 -0.03(-0.31%)
Nov 19, 2009 9.872 9.885 9.755 9.854 5,867,537 -0.07(-0.75%)
Nov 18, 2009 9.990 9.990 9.878 9.928 3,837,233 -0.12(-1.17%)
Nov 17, 2009 10.02 10.07 9.971 10.05 5,406,917 -0.06(-0.61%)
Nov 16, 2009 10.06 10.15 10.05 10.11 6,274,547 +0.15(+1.49%)
Nov 13, 2009 9.928 9.996 9.878 9.959 6,434,102 +0.06(+0.63%)
Nov 12, 2009 9.953 10.01 9.841 9.897 6,301,256 -0.06(-0.56%)
Nov 11, 2009 10.01 10.05 9.947 9.953 7,177,849 -0.01(-0.06%)
Nov 10, 2009 9.959 9.990 9.891 9.959 6,351,487 -0.09(-0.92%)
Nov 09, 2009 9.940 10.06 9.909 10.05 5,138,809 +0.26(+2.66%)
Nov 06, 2009 9.748 9.829 9.717 9.792 6,393,611 -0.02(-0.25%)
Nov 05, 2009 9.779 9.829 9.717 9.817 5,507,013 +0.08(+0.83%)
Nov 04, 2009 9.798 9.854 9.699 9.736 7,919,999 +0.06(+0.58%)
Nov 03, 2009 9.581 9.680 9.556 9.680 7,838,001 +0.02(+0.19%)
Nov 02, 2009 9.705 9.817 9.581 9.662 12,050,290 +0.04(+0.45%)
Oct 30, 2009 9.835 9.860 9.569 9.618 15,901,159 -0.17(-1.77%)
Oct 29, 2009 9.693 9.878 9.680 9.792 13,085,635 +0.18(+1.87%)
Oct 28, 2009 9.742 9.786 9.575 9.612 20,245,810 -0.25(-2.57%)
Oct 27, 2009 9.928 9.959 9.829 9.866 8,877,017 -0.10(-0.99%)
Oct 26, 2009 10.09 10.16 9.922 9.965 7,607,183 -0.07(-0.68%)
Oct 23, 2009 10.04 10.05 9.978 10.03 8,756,603 -0.11(-1.10%)
Oct 22, 2009 10.10 10.18 10.01 10.14 10,120,459 +0.03(+0.31%)
Oct 21, 2009 10.11 10.26 10.08 10.11 10,824,606 +0.02(+0.24%)
Oct 20, 2009 10.06 10.13 10.06 10.09 10,725,557 +0.14(+1.43%)
Oct 19, 2009 9.903 9.996 9.860 9.947 8,441,013 +0.20(+2.10%)
Oct 16, 2009 9.798 9.798 9.711 9.742 6,790,027 -0.16(-1.63%)
Oct 15, 2009 9.804 9.903 9.804 9.903 5,027,586 +0.00(+0.00%)
Oct 14, 2009 9.891 9.947 9.848 9.903 8,235,568 +0.20(+2.04%)
Oct 13, 2009 9.693 9.705 9.612 9.705 7,622,338 +0.01(+0.06%)
Oct 12, 2009 9.730 9.742 9.668 9.699 5,133,989 -0.05(-0.51%)
Oct 09, 2009 9.705 9.755 9.693 9.748 9,663,777 +0.04(+0.45%)
Oct 08, 2009 9.711 9.761 9.656 9.705 9,489,744 +0.15(+1.62%)
Oct 07, 2009 9.538 9.563 9.495 9.550 7,482,951 +0.08(+0.85%)
Oct 06, 2009 9.451 9.538 9.414 9.470 11,373,732 +0.09(+0.92%)
Oct 05, 2009 9.296 9.426 9.247 9.383 10,135,085 +0.11(+1.13%)
Oct 02, 2009 9.290 9.364 9.203 9.278 29,568,754 -0.07(-0.79%)
Oct 01, 2009 9.569 9.600 9.346 9.352 16,695,358 -0.26(-2.71%)
Sep 30, 2009 9.649 9.667 9.495 9.612 8,092,035 +0.06(+0.58%)
Sep 29, 2009 9.556 9.594 9.488 9.556 5,173,494 +0.00(+0.00%)
Sep 28, 2009 9.439 9.563 9.426 9.556 6,778,521 +0.13(+1.38%)
Sep 25, 2009 9.464 9.507 9.383 9.426 7,825,008 +0.03(+0.33%)
Sep 24, 2009 9.563 9.581 9.346 9.395 16,502,015 -0.20(-2.13%)
Sep 23, 2009 9.674 9.748 9.600 9.600 10,271,924 -0.15(-1.52%)
Sep 22, 2009 9.686 9.761 9.662 9.748 9,813,023 +0.20(+2.08%)
Sep 21, 2009 9.569 9.625 9.507 9.550 12,655,572 -0.08(-0.84%)
Sep 18, 2009 9.674 9.693 9.581 9.631 7,144,759 -0.06(-0.58%)
Sep 17, 2009 9.711 9.786 9.643 9.686 8,208,267 +0.07(+0.72%)
Sep 16, 2009 9.643 9.730 9.594 9.617 19,831,580 +0.09(+0.96%)
Sep 15, 2009 9.457 9.532 9.414 9.525 10,077,309 +0.00(+0.00%)
Sep 14, 2009 9.451 9.563 9.420 9.525 6,648,283 -0.04(-0.45%)
Sep 11, 2009 9.581 9.600 9.495 9.569 5,212,474 -0.01(-0.13%)
Sep 10, 2009 9.525 9.594 9.457 9.581 5,358,005 +0.11(+1.18%)
Sep 09, 2009 9.482 9.550 9.433 9.470 5,194,602 +0.06(+0.66%)
Sep 08, 2009 9.439 9.476 9.389 9.408 8,065,079 +0.19(+2.08%)
Sep 04, 2009 9.172 9.272 9.111 9.216 12,549,204 +0.27(+3.05%)
Sep 03, 2009 8.931 8.968 8.869 8.943 8,669,590 +0.15(+1.69%)
Sep 02, 2009 8.813 8.900 8.795 8.795 8,904,299 +0.00(+0.00%)
Sep 01, 2009 8.888 8.999 8.751 8.795 13,613,065 -0.14(-1.53%)
Aug 31, 2009 8.925 8.937 8.844 8.931 10,904,178 -0.28(-3.09%)
Aug 28, 2009 9.272 9.278 9.148 9.216 5,733,922 -0.07(-0.80%)
Aug 27, 2009 9.284 9.290 9.135 9.290 8,352,189 -0.03(-0.33%)
Aug 26, 2009 9.346 9.352 9.259 9.321 4,356,072 -0.05(-0.53%)
Aug 25, 2009 9.408 9.451 9.333 9.371 6,803,926 -0.02(-0.26%)
Aug 24, 2009 9.426 9.464 9.340 9.395 6,574,572 -0.01(-0.13%)
Aug 21, 2009 9.346 9.426 9.315 9.408 4,383,299 +0.09(+0.93%)
Aug 20, 2009 9.272 9.349 9.241 9.321 5,342,844 +0.14(+1.48%)
Aug 19, 2009 9.061 9.222 9.030 9.185 10,738,434 -0.03(-0.34%)
Aug 18, 2009 9.141 9.234 9.104 9.216 10,295,742 +0.21(+2.34%)
Aug 17, 2009 9.005 9.048 8.900 9.005 11,245,857 -0.32(-3.45%)
Aug 14, 2009 9.426 9.439 9.222 9.327 11,125,026 -0.06(-0.66%)
Aug 13, 2009 9.395 9.408 9.278 9.389 4,916,340 +0.02(+0.26%)
Aug 12, 2009 9.290 9.446 9.290 9.364 9,357,699 +0.07(+0.80%)
Aug 11, 2009 9.377 9.402 9.222 9.290 12,726,237 -0.05(-0.53%)
Aug 10, 2009 9.346 9.383 9.284 9.340 6,175,677 -0.01(-0.13%)
Aug 07, 2009 9.278 9.371 9.191 9.352 24,011,626 -0.04(-0.40%)
Aug 06, 2009 9.439 9.470 9.241 9.389 16,583,255 +0.01(+0.07%)
Aug 05, 2009 9.476 9.482 9.309 9.383 8,162,321 -0.22(-2.32%)
Aug 04, 2009 9.569 9.668 9.563 9.606 9,604,018 -0.18(-1.84%)
Aug 03, 2009 9.730 9.798 9.680 9.786 7,415,434 +0.28(+3.00%)
Jul 31, 2009 9.569 9.612 9.495 9.501 6,581,276 -0.01(-0.13%)
Jul 30, 2009 9.482 9.606 9.476 9.513 9,097,007 +0.25(+2.67%)
Jul 29, 2009 9.321 9.352 9.176 9.265 17,162,710 -0.20(-2.16%)
Jul 28, 2009 9.439 9.513 9.359 9.470 6,842,433 +0.10(+1.06%)
Jul 27, 2009 9.408 9.470 9.315 9.371 11,773,581 +0.02(+0.20%)
Jul 24, 2009 9.303 9.383 9.265 9.352 13,300,695 -0.11(-1.11%)
Jul 23, 2009 9.284 9.519 9.278 9.457 14,818,587 +0.34(+3.74%)
Jul 22, 2009 9.024 9.160 9.005 9.117 12,593,737 -0.02(-0.27%)
Jul 21, 2009 9.148 9.222 9.005 9.141 8,850,995 +0.02(+0.20%)
Jul 20, 2009 9.098 9.129 9.042 9.123 8,405,068 +0.30(+3.44%)
Jul 17, 2009 8.733 8.832 8.733 8.819 6,964,173 +0.14(+1.57%)
Jul 16, 2009 8.584 8.733 8.559 8.683 5,703,908 -0.02(-0.21%)
Jul 15, 2009 8.541 8.727 8.528 8.702 5,332,114 +0.39(+4.69%)
Jul 14, 2009 8.293 8.349 8.265 8.312 6,450,327 +0.12(+1.51%)
Jul 13, 2009 8.100 8.237 8.095 8.188 8,383,112 -0.02(-0.23%)
Jul 10, 2009 8.206 8.225 8.107 8.206 5,442,829 -0.02(-0.30%)
Jul 09, 2009 8.169 8.250 8.144 8.231 15,569,080 +0.14(+1.68%)
Jul 08, 2009 8.181 8.231 8.020 8.095 11,083,930 -0.09(-1.06%)
Jul 07, 2009 8.324 8.330 8.163 8.181 6,671,758 -0.19(-2.22%)
Jul 06, 2009 8.274 8.398 8.262 8.367 8,883,063 +0.11(+1.27%)
Jul 02, 2009 8.284 8.330 8.212 8.262 10,908,935 -0.30(-3.54%)
Jul 01, 2009 8.553 8.634 8.535 8.565 15,942,695 +0.06(+0.66%)
Jun 30, 2009 8.547 8.553 8.404 8.510 12,456,544 -0.22(-2.48%)
Jun 29, 2009 8.634 8.727 8.615 8.727 9,757,036 +0.05(+0.57%)
Jun 26, 2009 8.652 8.689 8.584 8.677 13,926,539 +0.11(+1.30%)
Jun 25, 2009 8.442 8.596 8.423 8.565 14,972,808 +0.24(+2.83%)
Jun 24, 2009 8.274 8.411 8.256 8.330 11,068,803 +0.23(+2.83%)
Jun 23, 2009 8.120 8.169 8.002 8.101 7,855,082 -0.12(-1.43%)
Jun 22, 2009 8.330 8.380 8.169 8.219 12,794,574 -0.12(-1.48%)
Jun 19, 2009 8.435 8.435 8.321 8.343 7,804,916 +0.03(+0.37%)
Jun 18, 2009 8.299 8.380 8.268 8.312 5,600,413 +0.04(+0.45%)
Jun 17, 2009 8.299 8.336 8.194 8.274 7,009,478 +0.01(+0.15%)
Jun 16, 2009 8.491 8.504 8.262 8.262 11,536,684 -0.30(-3.47%)
Jun 15, 2009 8.640 8.665 8.454 8.559 10,377,466 -0.23(-2.61%)
Jun 12, 2009 8.764 8.844 8.720 8.788 6,167,205 -0.08(-0.91%)
Jun 11, 2009 8.782 8.974 8.782 8.869 8,037,317 +0.04(+0.42%)
Jun 10, 2009 8.869 8.925 8.711 8.832 11,535,362 +0.14(+1.57%)
Jun 09, 2009 8.764 8.764 8.652 8.696 10,870,263 -0.19(-2.09%)
Jun 08, 2009 8.788 8.937 8.733 8.881 9,910,422 -0.16(-1.78%)
Jun 05, 2009 9.080 9.166 8.962 9.042 7,989,399 +0.09(+0.97%)
Jun 04, 2009 8.937 8.999 8.863 8.956 8,691,812 +0.13(+1.47%)
Jun 03, 2009 8.949 8.968 8.696 8.826 13,325,508 -0.07(-0.84%)
Jun 02, 2009 8.956 8.956 8.795 8.900 11,946,928 -0.14(-1.51%)
Jun 01, 2009 9.005 9.154 8.894 9.036 15,113,152 +0.25(+2.89%)
May 29, 2009 8.702 8.795 8.634 8.782 10,686,585 +0.28(+3.35%)
May 28, 2009 8.466 8.547 8.386 8.497 10,807,855 +0.09(+1.03%)
May 27, 2009 8.522 8.565 8.349 8.411 9,678,588 +0.08(+0.97%)
May 26, 2009 8.064 8.367 8.045 8.330 9,573,354 +0.40(+5.08%)
May 22, 2009 7.946 8.008 7.921 7.928 3,939,802 +0.02(+0.31%)
May 21, 2009 7.897 7.909 7.791 7.903 3,798,134 -0.15(-1.92%)
May 20, 2009 8.138 8.206 8.051 8.058 7,848,247 -0.07(-0.91%)
May 19, 2009 8.175 8.225 8.082 8.132 12,126,847 -0.02(-0.30%)
May 18, 2009 8.027 8.163 7.983 8.157 8,556,436 +0.40(+5.19%)
May 15, 2009 7.798 7.859 7.705 7.754 6,534,073 +0.02(+0.24%)
May 14, 2009 7.729 7.822 7.506 7.736 6,768,871 -0.01(-0.16%)
May 13, 2009 7.791 7.816 7.711 7.748 7,486,345 -0.07(-0.87%)
May 12, 2009 7.897 7.937 7.760 7.816 13,521,856 -0.01(-0.08%)
May 11, 2009 7.952 7.952 7.779 7.822 10,969,312 -0.31(-3.81%)
May 08, 2009 8.039 8.132 7.955 8.132 12,775,916 +0.23(+2.90%)
May 07, 2009 8.206 8.206 7.878 7.903 13,858,297 -0.18(-2.22%)
May 06, 2009 8.020 8.120 7.943 8.082 15,520,322 +0.27(+3.49%)
May 05, 2009 7.828 7.850 7.729 7.810 9,030,519 -0.11(-1.33%)
May 04, 2009 7.711 7.934 7.655 7.915 17,206,878 +0.50(+6.68%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.