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
)
5.800
-0.020 (-0.34%)
Official Closing Price
Updated: 4:10 PM 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 (%)
May 31, 2012
3.555
3.719
3.544
3.714
94,789,984
+0.16(+4.40%)
May 30, 2012
3.531
3.596
3.531
3.557
66,764,112
-0.11(-2.94%)
May 29, 2012
3.691
3.703
3.611
3.665
53,426,592
+0.00(+0.07%)
May 25, 2012
3.593
3.693
3.560
3.662
68,440,040
+0.12(+3.33%)
May 24, 2012
3.557
3.578
3.470
3.544
48,713,360
-0.02(-0.65%)
May 23, 2012
3.508
3.578
3.370
3.567
75,246,152
+0.03(+0.94%)
May 22, 2012
3.603
3.637
3.498
3.534
66,207,152
-0.07(-1.92%)
May 21, 2012
3.436
3.608
3.434
3.603
76,034,648
+0.17(+4.93%)
May 18, 2012
3.480
3.513
3.401
3.434
65,012,980
+0.00(+0.00%)
May 17, 2012
3.544
3.572
3.411
3.434
62,974,016
-0.13(-3.67%)
May 16, 2012
3.724
3.724
3.539
3.565
58,215,468
-0.07(-1.91%)
May 15, 2012
3.685
3.737
3.629
3.634
52,127,324
-0.02(-0.56%)
May 14, 2012
3.685
3.752
3.626
3.655
47,461,568
-0.13(-3.33%)
May 11, 2012
3.750
3.857
3.732
3.780
70,904,848
+0.02(+0.48%)
May 10, 2012
3.842
3.847
3.740
3.762
73,325,072
+0.01(+0.34%)
May 09, 2012
3.750
3.778
3.701
3.750
78,731,024
-0.10(-2.60%)
May 08, 2012
3.814
3.852
3.760
3.850
79,552,808
+0.00(+0.00%)
May 07, 2012
3.809
3.862
3.778
3.850
74,835,400
+0.04(+1.01%)
May 04, 2012
3.947
3.973
3.773
3.811
151,856,048
-0.09(-2.43%)
May 03, 2012
3.873
3.934
3.819
3.906
96,901,888
-0.01(-0.13%)
May 02, 2012
3.998
4.050
3.892
3.911
101,519,376
-0.12(-2.87%)
May 01, 2012
4.042
4.082
4.011
4.027
49,209,472
+0.00(+0.00%)
Apr 30, 2012
4.083
4.083
3.989
4.027
58,412,624
-0.02(-0.44%)
Apr 27, 2012
4.075
4.081
4.022
4.045
47,798,552
+0.01(+0.19%)
Apr 26, 2012
3.981
4.052
3.957
4.037
106,092,528
-0.01(-0.25%)
Apr 25, 2012
4.124
4.152
4.024
4.047
162,509,184
-0.24(-5.68%)
Apr 24, 2012
4.355
4.404
4.263
4.291
53,151,648
-0.04(-0.89%)
Apr 23, 2012
4.306
4.360
4.258
4.330
67,512,056
-0.08(-1.92%)
Apr 20, 2012
4.407
4.471
4.396
4.414
61,710,524
+0.11(+2.56%)
Apr 19, 2012
4.263
4.319
4.235
4.304
54,471,576
+0.01(+0.24%)
Apr 18, 2012
4.260
4.371
4.247
4.294
58,796,704
-0.07(-1.70%)
Apr 17, 2012
4.442
4.450
4.350
4.368
56,302,916
-0.03(-0.76%)
Apr 16, 2012
4.466
4.481
4.371
4.401
50,265,048
-0.04(-0.81%)
Apr 13, 2012
4.563
4.563
4.419
4.437
41,246,424
-0.16(-3.52%)
Apr 12, 2012
4.471
4.599
4.453
4.599
40,299,416
+0.13(+2.87%)
Apr 11, 2012
4.509
4.562
4.455
4.471
55,829,452
+0.02(+0.43%)
Apr 10, 2012
4.614
4.650
4.376
4.451
105,388,968
-0.13(-2.83%)
Apr 09, 2012
4.573
4.607
4.540
4.581
53,848,568
-0.06(-1.27%)
Apr 05, 2012
4.679
4.727
4.614
4.640
81,631,424
-0.10(-2.06%)
Apr 04, 2012
4.835
4.866
4.735
4.738
66,589,824
-0.17(-3.55%)
Apr 03, 2012
4.979
5.005
4.866
4.912
51,763,924
-0.05(-1.09%)
Apr 02, 2012
4.917
4.992
4.879
4.966
67,965,040
+0.04(+0.83%)
Mar 30, 2012
5.046
5.048
4.879
4.925
74,803,488
-0.08(-1.59%)
Mar 29, 2012
5.015
5.023
4.917
5.005
55,710,692
-0.08(-1.52%)
Mar 28, 2012
5.187
5.194
5.038
5.082
51,587,324
-0.15(-2.85%)
Mar 27, 2012
5.220
5.310
5.207
5.230
37,040,548
-0.01(-0.10%)
Mar 26, 2012
5.192
5.243
5.174
5.236
34,454,364
+0.08(+1.49%)
Mar 23, 2012
5.153
5.192
5.115
5.159
46,649,840
-0.01(-0.10%)
Mar 22, 2012
5.256
5.259
5.135
5.164
48,331,132
-0.15(-2.85%)
Mar 21, 2012
5.325
5.363
5.271
5.315
37,302,696
-0.03(-0.53%)
Mar 20, 2012
5.366
5.366
5.315
5.343
53,276,600
-0.12(-2.16%)
Mar 19, 2012
5.469
5.531
5.449
5.461
49,641,672
-0.05(-0.84%)
Mar 16, 2012
5.490
5.543
5.487
5.508
51,365,404
+0.02(+0.37%)
Mar 15, 2012
5.423
5.497
5.390
5.487
37,433,788
+0.04(+0.80%)
Mar 14, 2012
5.428
5.464
5.390
5.443
43,202,656
-0.02(-0.42%)
Mar 13, 2012
5.377
5.495
5.377
5.466
64,704,400
+0.11(+2.01%)
Mar 12, 2012
5.425
5.441
5.318
5.359
53,947,064
-0.15(-2.70%)
Mar 09, 2012
5.495
5.582
5.456
5.508
107,042,184
-0.01(-0.23%)
Mar 08, 2012
5.364
5.528
5.364
5.520
92,496,360
+0.23(+4.27%)
Mar 07, 2012
5.238
5.315
5.215
5.295
36,763,148
+0.07(+1.28%)
Mar 06, 2012
5.336
5.343
5.189
5.228
57,152,288
-0.23(-4.14%)
Mar 05, 2012
5.531
5.549
5.428
5.454
31,825,800
-0.11(-1.98%)
Mar 02, 2012
5.538
5.646
5.536
5.564
32,726,182
-0.01(-0.09%)
Mar 01, 2012
5.454
5.600
5.443
5.569
40,007,996
+0.17(+3.09%)
Feb 29, 2012
5.513
5.570
5.402
5.402
57,208,776
-0.11(-1.96%)
Feb 28, 2012
5.413
5.520
5.405
5.510
42,588,964
+0.16(+3.02%)
Feb 27, 2012
5.351
5.382
5.309
5.348
27,665,222
-0.07(-1.33%)
Feb 24, 2012
5.423
5.472
5.356
5.420
23,794,488
+0.01(+0.19%)
Feb 23, 2012
5.418
5.443
5.364
5.410
26,704,904
-0.03(-0.52%)
Feb 22, 2012
5.590
5.590
5.415
5.438
35,977,044
-0.07(-1.30%)
Feb 21, 2012
5.556
5.556
5.474
5.510
16,854,142
+0.02(+0.33%)
Feb 17, 2012
5.441
5.502
5.415
5.492
26,868,744
+0.04(+0.71%)
Feb 16, 2012
5.318
5.460
5.293
5.454
36,000,012
+0.07(+1.24%)
Feb 15, 2012
5.538
5.550
5.372
5.387
53,736,752
-0.13(-2.33%)
Feb 14, 2012
5.518
5.549
5.469
5.515
30,486,878
-0.07(-1.24%)
Feb 13, 2012
5.505
5.608
5.490
5.585
37,021,936
+0.14(+2.59%)
Feb 10, 2012
5.418
5.468
5.392
5.443
23,721,436
-0.05(-0.89%)
Feb 09, 2012
5.505
5.523
5.466
5.492
45,561,592
-0.04(-0.65%)
Feb 08, 2012
5.508
5.546
5.478
5.528
52,685,308
+0.11(+1.94%)
Feb 07, 2012
5.384
5.431
5.256
5.423
47,255,272
+0.06(+1.15%)
Feb 06, 2012
5.307
5.361
5.297
5.361
30,953,180
+0.01(+0.24%)
Feb 03, 2012
5.356
5.377
5.277
5.348
32,754,270
+0.03(+0.53%)
Feb 02, 2012
5.279
5.341
5.233
5.320
35,694,280
+0.06(+1.07%)
Feb 01, 2012
5.143
5.300
5.138
5.264
71,779,624
+0.14(+2.76%)
Jan 31, 2012
5.164
5.200
5.099
5.123
58,381,392
-0.09(-1.72%)
Jan 30, 2012
5.146
5.225
5.099
5.212
38,413,572
-0.13(-2.40%)
Jan 27, 2012
5.333
5.390
5.251
5.341
59,184,068
+0.01(+0.14%)
Jan 26, 2012
5.356
5.415
5.292
5.333
47,899,400
-0.02(-0.38%)
Jan 25, 2012
5.187
5.395
5.171
5.354
46,296,264
+0.14(+2.61%)
Jan 24, 2012
5.212
5.239
5.179
5.218
56,681,176
-0.12(-2.26%)
Jan 23, 2012
5.323
5.369
5.284
5.338
37,715,012
-0.08(-1.42%)
Jan 20, 2012
5.382
5.418
5.328
5.415
32,039,622
+0.03(+0.52%)
Jan 19, 2012
5.315
5.387
5.315
5.387
52,638,820
+0.04(+0.77%)
Jan 18, 2012
5.176
5.354
5.171
5.346
46,709,072
+0.18(+3.48%)
Jan 17, 2012
5.171
5.200
5.146
5.166
56,238,420
+0.08(+1.51%)
Jan 13, 2012
5.038
5.115
5.015
5.089
56,192,860
-0.04(-0.85%)
Jan 12, 2012
5.120
5.148
5.071
5.133
31,079,884
+0.04(+0.86%)
Jan 11, 2012
5.020
5.099
5.017
5.089
21,788,656
+0.04(+0.71%)
Jan 10, 2012
5.023
5.099
5.020
5.053
48,934,012
+0.12(+2.39%)
Jan 09, 2012
4.884
4.935
4.835
4.935
39,799,948
+0.11(+2.29%)
Jan 06, 2012
4.861
4.861
4.784
4.825
16,167,243
-0.01(-0.11%)
Jan 05, 2012
4.827
4.869
4.750
4.830
22,831,704
-0.04(-0.90%)
Jan 04, 2012
4.853
4.943
4.843
4.874
32,510,778
+0.11(+2.32%)
Dec 30, 2011
4.702
4.771
4.697
4.763
21,599,118
+0.06(+1.25%)
Dec 29, 2011
4.622
4.709
4.607
4.704
24,580,130
+0.07(+1.44%)
Dec 28, 2011
4.727
4.727
4.617
4.638
28,684,824
-0.13(-2.69%)
Dec 27, 2011
4.758
4.784
4.725
4.766
27,611,860
-0.03(-0.54%)
Dec 23, 2011
4.804
4.815
4.761
4.792
37,536,476
+0.11(+2.36%)
Dec 21, 2011
4.679
4.697
4.609
4.681
39,689,764
+0.03(+0.55%)
Dec 20, 2011
4.673
4.748
4.640
4.656
48,605,448
+0.14(+3.13%)
Dec 19, 2011
4.576
4.596
4.499
4.514
41,547,768
-0.09(-1.95%)
Dec 16, 2011
4.604
4.627
4.527
4.604
48,709,100
+0.07(+1.53%)
Dec 15, 2011
4.658
4.673
4.535
4.535
45,262,300
-0.06(-1.23%)
Dec 14, 2011
4.625
4.650
4.555
4.591
48,339,428
-0.05(-1.05%)
Dec 13, 2011
4.715
4.734
4.596
4.640
42,889,292
-0.08(-1.79%)
Dec 12, 2011
4.740
4.756
4.650
4.725
43,481,228
-0.17(-3.56%)
Dec 09, 2011
4.763
4.928
4.761
4.899
47,015,956
+0.17(+3.69%)
Dec 08, 2011
4.802
4.851
4.717
4.725
39,217,572
-0.13(-2.75%)
Dec 07, 2011
4.822
4.902
4.797
4.858
49,474,032
+0.02(+0.37%)
Dec 06, 2011
4.809
4.866
4.758
4.840
47,655,532
-0.05(-1.00%)
Dec 05, 2011
4.874
4.922
4.838
4.889
69,013,936
+0.13(+2.70%)
Dec 02, 2011
4.833
4.869
4.686
4.761
53,284,072
+0.05(+1.09%)
Dec 01, 2011
4.656
4.797
4.632
4.709
78,594,976
+0.14(+3.09%)
Nov 30, 2011
4.540
4.602
4.466
4.568
102,582,168
+0.38(+9.00%)
Nov 29, 2011
4.224
4.291
4.178
4.191
30,235,394
-0.03(-0.79%)
Nov 28, 2011
4.196
4.232
4.158
4.224
44,041,736
+0.18(+4.57%)
Nov 25, 2011
4.009
4.093
4.004
4.040
30,234,704
-0.03(-0.63%)
Nov 23, 2011
4.122
4.137
4.029
4.065
52,149,908
-0.15(-3.47%)
Nov 22, 2011
4.224
4.286
4.145
4.212
71,529,936
-0.04(-0.97%)
Nov 21, 2011
4.268
4.312
4.209
4.253
57,094,060
-0.11(-2.47%)
Nov 18, 2011
4.476
4.476
4.335
4.360
74,120,360
-0.10(-2.24%)
Nov 17, 2011
4.581
4.596
4.409
4.460
62,674,160
-0.09(-2.08%)
Nov 16, 2011
4.586
4.663
4.550
4.555
48,496,296
-0.07(-1.50%)
Nov 15, 2011
4.614
4.671
4.553
4.625
22,412,316
-0.02(-0.33%)
Nov 14, 2011
4.704
4.735
4.625
4.640
35,461,560
-0.05(-1.04%)
Nov 11, 2011
4.632
4.713
4.622
4.689
34,997,776
+0.13(+2.76%)
Nov 10, 2011
4.679
4.686
4.530
4.563
70,158,416
+0.03(+0.62%)
Nov 09, 2011
4.630
4.679
4.517
4.535
95,955,464
-0.29(-6.01%)
Nov 08, 2011
4.774
4.840
4.725
4.825
52,986,452
+0.06(+1.35%)
Nov 07, 2011
4.843
4.851
4.743
4.761
66,633,068
-0.04(-0.75%)
Nov 04, 2011
4.766
4.823
4.681
4.797
51,298,464
-0.02(-0.48%)
Nov 03, 2011
4.892
4.907
4.758
4.820
91,752,904
-0.04(-0.79%)
Nov 02, 2011
4.881
4.922
4.804
4.858
57,545,292
+0.13(+2.71%)
Nov 01, 2011
4.625
4.790
4.561
4.730
113,878,336
-0.18(-3.61%)
Oct 31, 2011
4.976
5.046
4.907
4.907
55,807,700
-0.16(-3.19%)
Oct 28, 2011
5.010
5.115
5.002
5.069
76,297,128
+0.02(+0.41%)
Oct 27, 2011
5.035
5.156
4.935
5.048
101,493,552
+0.27(+5.70%)
Oct 26, 2011
4.738
4.781
4.635
4.776
68,875,264
+0.11(+2.31%)
Oct 25, 2011
4.779
4.794
4.625
4.668
71,907,176
-0.18(-3.81%)
Oct 24, 2011
4.668
4.879
4.656
4.853
54,531,184
+0.19(+4.13%)
Oct 21, 2011
4.589
4.694
4.581
4.661
66,856,024
+0.12(+2.54%)
Oct 20, 2011
4.591
4.614
4.412
4.545
59,617,980
-0.06(-1.28%)
Oct 19, 2011
4.566
4.638
4.519
4.604
81,674,160
+0.01(+0.28%)
Oct 18, 2011
4.519
4.625
4.435
4.591
66,173,332
+0.08(+1.82%)
Oct 17, 2011
4.573
4.594
4.502
4.509
45,389,044
-0.14(-2.98%)
Oct 14, 2011
4.617
4.679
4.553
4.648
53,528,464
+0.09(+1.91%)
Oct 13, 2011
4.576
4.576
4.453
4.561
48,588,984
-0.06(-1.22%)
Oct 12, 2011
4.432
4.718
4.432
4.617
65,630,664
+0.14(+3.09%)
Oct 11, 2011
4.401
4.532
4.363
4.478
56,856,076
+0.07(+1.57%)
Oct 10, 2011
4.324
4.478
4.310
4.409
59,223,840
+0.23(+5.59%)
Oct 07, 2011
4.317
4.369
4.137
4.176
74,611,096
-0.09(-2.11%)
Oct 06, 2011
4.191
4.265
4.147
4.265
76,079,456
+0.22(+5.52%)
Oct 05, 2011
3.927
4.068
3.893
4.042
67,125,032
+0.13(+3.41%)
Oct 04, 2011
3.842
3.914
3.726
3.909
101,672,088
+0.02(+0.40%)
Oct 03, 2011
3.978
3.996
3.865
3.893
75,429,840
-0.09(-2.26%)
Sep 30, 2011
4.045
4.093
3.922
3.983
99,538,608
-0.15(-3.60%)
Sep 29, 2011
4.160
4.237
4.049
4.132
85,268,768
+0.06(+1.51%)
Sep 28, 2011
4.158
4.276
4.068
4.070
89,740,216
-0.10(-2.34%)
Sep 27, 2011
4.091
4.247
4.091
4.168
128,195,608
+0.20(+5.05%)
Sep 26, 2011
3.898
3.973
3.742
3.968
61,840,848
+0.11(+2.93%)
Sep 23, 2011
3.768
3.893
3.750
3.855
71,280,232
+0.08(+2.25%)
Sep 22, 2011
3.775
3.888
3.714
3.770
101,682,344
-0.22(-5.47%)
Sep 21, 2011
4.106
4.164
3.981
3.988
79,131,192
-0.18(-4.43%)
Sep 20, 2011
4.176
4.253
4.145
4.173
50,830,832
-0.03(-0.67%)
Sep 19, 2011
4.178
4.232
4.129
4.201
67,858,488
-0.17(-3.99%)
Sep 16, 2011
4.386
4.409
4.296
4.376
50,609,460
+0.02(+0.47%)
Sep 15, 2011
4.340
4.389
4.283
4.355
44,236,248
+0.11(+2.66%)
Sep 14, 2011
4.224
4.283
4.073
4.242
70,380,184
+0.04(+1.04%)
Sep 13, 2011
4.276
4.276
4.132
4.199
51,543,556
-0.04(-0.97%)
Sep 12, 2011
4.278
4.317
4.096
4.240
68,143,232
-0.15(-3.45%)
Sep 09, 2011
4.453
4.455
4.313
4.391
59,984,704
-0.21(-4.57%)
Sep 08, 2011
4.607
4.666
4.568
4.602
47,365,052
-0.05(-1.16%)
Sep 07, 2011
4.612
4.664
4.540
4.656
35,419,704
+0.11(+2.43%)
Sep 06, 2011
4.409
4.545
4.386
4.545
75,740,744
-0.15(-3.22%)
Sep 02, 2011
4.774
4.820
4.640
4.697
87,937,600
-0.23(-4.74%)
Sep 01, 2011
4.812
5.016
4.797
4.930
181,373,216
+0.27(+5.78%)
Aug 31, 2011
4.625
4.715
4.604
4.661
74,828,832
+0.09(+1.91%)
Aug 30, 2011
4.450
4.594
4.432
4.573
48,456,588
+0.08(+1.89%)
Aug 29, 2011
4.455
4.499
4.404
4.489
42,937,632
+0.14(+3.25%)
Aug 26, 2011
4.224
4.381
4.145
4.348
61,429,928
+0.12(+2.85%)
Aug 25, 2011
4.301
4.324
4.181
4.227
63,639,496
+0.03(+0.73%)
Aug 24, 2011
4.212
4.281
4.093
4.196
75,991,992
-0.04(-0.85%)
Aug 23, 2011
4.168
4.245
4.052
4.232
86,007,600
+0.01(+0.12%)
Aug 22, 2011
4.368
4.368
4.196
4.227
76,359,920
-0.03(-0.78%)
Aug 19, 2011
4.342
4.435
4.247
4.260
76,673,512
-0.13(-3.04%)
Aug 18, 2011
4.445
4.450
4.296
4.394
106,816,328
-0.25(-5.31%)
Aug 17, 2011
4.555
4.661
4.532
4.640
73,578,112
+0.13(+2.90%)
Aug 16, 2011
4.509
4.537
4.412
4.509
66,729,224
-0.06(-1.35%)
Aug 15, 2011
4.525
4.586
4.504
4.571
68,322,232
+0.12(+2.71%)
Aug 12, 2011
4.383
4.466
4.322
4.450
62,506,408
+0.13(+2.97%)
Aug 11, 2011
4.260
4.383
4.178
4.322
86,713,888
+0.13(+3.06%)
Aug 10, 2011
4.296
4.363
4.145
4.194
133,594,344
-0.21(-4.67%)
Aug 09, 2011
4.322
4.409
4.091
4.399
132,578,768
+0.28(+6.72%)
Aug 08, 2011
4.322
4.376
4.024
4.122
127,762,448
-0.47(-10.23%)
Aug 05, 2011
4.730
4.756
4.377
4.591
109,909,216
+0.04(+0.96%)
Aug 04, 2011
4.640
4.679
4.471
4.548
110,849,528
-0.27(-5.54%)
Aug 03, 2011
4.856
4.928
4.722
4.815
108,602,280
-0.05(-1.00%)
Aug 02, 2011
5.028
5.071
4.815
4.863
137,579,536
-0.36(-6.83%)
Aug 01, 2011
5.315
5.315
5.123
5.220
56,992,636
-0.01(-0.15%)
Jul 29, 2011
5.115
5.238
5.061
5.228
52,007,724
+0.07(+1.44%)
Jul 28, 2011
5.146
5.230
5.112
5.153
40,392,060
+0.01(+0.15%)
Jul 27, 2011
5.241
5.243
5.117
5.146
90,743,216
-0.17(-3.28%)
Jul 26, 2011
5.346
5.379
5.296
5.320
41,092,184
-0.09(-1.66%)
Jul 25, 2011
5.384
5.446
5.351
5.410
46,730,128
-0.07(-1.22%)
Jul 22, 2011
5.500
5.513
5.464
5.477
59,542,328
-0.01(-0.09%)
Jul 21, 2011
5.425
5.541
5.425
5.482
75,222,376
+0.11(+2.05%)
Jul 20, 2011
5.361
5.418
5.302
5.372
66,641,748
+0.07(+1.31%)
Jul 19, 2011
5.220
5.333
5.218
5.302
59,278,492
+0.14(+2.79%)
Jul 18, 2011
5.130
5.192
5.082
5.159
65,652,920
-0.09(-1.76%)
Jul 15, 2011
5.295
5.310
5.197
5.251
70,848,552
+0.08(+1.49%)
Jul 14, 2011
5.374
5.382
5.125
5.174
106,590,336
-0.19(-3.49%)
Jul 13, 2011
5.402
5.513
5.330
5.361
86,772,304
+0.01(+0.24%)
Jul 12, 2011
5.528
5.531
5.338
5.348
102,159,880
-0.12(-2.16%)
Jul 11, 2011
5.644
5.651
5.454
5.466
77,752,088
-0.32(-5.59%)
Jul 08, 2011
5.823
5.857
5.748
5.790
42,992,352
-0.11(-1.91%)
Jul 07, 2011
6.039
6.064
5.895
5.903
50,287,936
-0.10(-1.63%)
Jul 06, 2011
6.023
6.086
5.967
6.000
31,514,062
-0.07(-1.23%)
Jul 05, 2011
6.103
6.103
6.036
6.075
30,370,350
-0.01(-0.13%)
Jul 01, 2011
5.990
6.121
5.967
6.082
33,373,024
+0.04(+0.64%)
Jun 30, 2011
6.044
6.070
6.003
6.044
37,578,020
+0.03(+0.56%)
Jun 29, 2011
5.928
6.029
5.910
6.011
55,738,924
+0.12(+2.09%)
Jun 28, 2011
5.697
5.921
5.685
5.887
55,216,408
+0.20(+3.43%)
Jun 27, 2011
5.646
5.710
5.610
5.692
34,700,008
+0.05(+0.82%)
Jun 24, 2011
5.700
5.709
5.618
5.646
32,832,402
-0.03(-0.50%)
Jun 23, 2011
5.623
5.687
5.587
5.674
48,305,704
-0.06(-1.07%)
Jun 22, 2011
5.667
5.823
5.659
5.736
61,033,896
+0.06(+0.99%)
Jun 21, 2011
5.703
5.731
5.669
5.680
32,281,522
-0.02(-0.40%)
Jun 20, 2011
5.710
5.715
5.691
5.703
32,973,486
+0.05(+0.86%)
Jun 17, 2011
5.692
5.718
5.613
5.654
40,076,696
-0.02(-0.32%)
Jun 16, 2011
5.723
5.757
5.595
5.672
39,973,896
-0.12(-2.04%)
Jun 15, 2011
5.680
5.805
5.672
5.790
85,925,112
+0.05(+0.85%)
Jun 14, 2011
5.703
5.767
5.690
5.741
27,666,508
+0.06(+1.08%)
Jun 13, 2011
5.656
5.733
5.641
5.680
32,672,130
+0.03(+0.50%)
Jun 10, 2011
5.669
5.680
5.600
5.651
36,178,940
-0.06(-1.03%)
Jun 09, 2011
5.754
5.764
5.664
5.710
40,838,044
-0.05(-0.80%)
Jun 08, 2011
5.790
5.816
5.721
5.757
36,520,016
-0.03(-0.53%)
Jun 07, 2011
5.803
5.864
5.787
5.787
42,780,712
+0.06(+1.12%)
Jun 06, 2011
5.805
5.833
5.687
5.723
38,323,776
-0.15(-2.49%)
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.