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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.360
-0.050 (-2.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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, 2018
4.853
4.896
4.810
4.853
9,786,527
+0.04(+0.77%)
May 30, 2018
4.890
4.915
4.766
4.816
27,755,644
-0.02(-0.51%)
May 29, 2018
4.939
4.983
4.813
4.841
21,998,558
-0.29(-5.66%)
May 25, 2018
5.131
5.131
5.131
0
-0.13(-2.47%)
May 24, 2018
5.236
5.267
5.150
5.261
15,592,816
-0.04(-0.82%)
May 23, 2018
5.323
5.360
5.239
5.304
20,439,498
-0.09(-1.61%)
May 22, 2018
5.280
5.453
5.252
5.391
25,253,046
+0.21(+4.06%)
May 21, 2018
5.286
5.286
5.137
5.181
17,135,384
-0.01(-0.12%)
May 18, 2018
5.076
5.199
5.032
5.187
41,107,176
-0.04(-0.71%)
May 17, 2018
5.397
5.397
5.214
5.224
21,184,942
-0.27(-4.84%)
May 16, 2018
5.453
5.508
5.409
5.490
13,175,259
+0.06(+1.14%)
May 15, 2018
5.310
5.480
5.286
5.428
20,964,100
-0.09(-1.68%)
May 14, 2018
5.650
5.731
5.428
5.521
18,313,896
-0.11(-1.98%)
May 11, 2018
5.774
5.802
5.595
5.632
12,463,066
-0.19(-3.19%)
May 10, 2018
5.725
5.854
5.706
5.817
12,883,700
+0.20(+3.52%)
May 09, 2018
5.570
5.638
5.548
5.620
9,891,619
+0.02(+0.33%)
May 08, 2018
5.632
5.650
5.514
5.601
14,049,669
-0.09(-1.52%)
May 07, 2018
5.700
5.756
5.660
5.688
10,971,457
-0.08(-1.39%)
May 04, 2018
5.694
5.836
5.675
5.768
10,331,358
+0.03(+0.54%)
May 03, 2018
5.842
5.873
5.681
5.737
18,543,748
-0.10(-1.75%)
May 02, 2018
5.981
5.987
5.820
5.839
11,224,733
-0.15(-2.48%)
May 01, 2018
6.043
6.043
5.925
5.987
5,987,038
-0.07(-1.12%)
Apr 30, 2018
6.210
6.222
6.043
6.055
10,047,940
-0.17(-2.78%)
Apr 27, 2018
6.265
6.302
6.166
6.228
11,683,719
+0.07(+1.20%)
Apr 26, 2018
6.148
6.185
6.015
6.154
14,501,983
+0.04(+0.61%)
Apr 25, 2018
5.987
6.154
5.963
6.117
13,879,816
+0.04(+0.61%)
Apr 24, 2018
6.129
6.179
6.037
6.080
9,938,143
+0.01(+0.10%)
Apr 23, 2018
6.092
6.126
6.037
6.074
8,161,211
-0.11(-1.70%)
Apr 20, 2018
6.253
6.253
6.160
6.179
8,085,066
-0.13(-2.06%)
Apr 19, 2018
6.253
6.315
6.203
6.309
14,648,869
-0.05(-0.78%)
Apr 18, 2018
6.203
6.376
6.166
6.358
18,989,286
+0.27(+4.36%)
Apr 17, 2018
6.030
6.114
5.978
6.092
20,463,320
+0.11(+1.75%)
Apr 16, 2018
6.142
6.148
5.944
5.987
10,870,025
-0.11(-1.82%)
Apr 13, 2018
6.222
6.222
6.092
6.098
24,188,406
-0.19(-3.05%)
Apr 12, 2018
6.352
6.364
6.259
6.290
26,378,076
-0.14(-2.21%)
Apr 11, 2018
6.228
6.444
6.216
6.432
16,250,990
+0.19(+2.97%)
Apr 10, 2018
6.166
6.253
6.111
6.247
18,266,850
+0.09(+1.40%)
Apr 09, 2018
6.444
6.463
6.148
6.160
17,095,950
-0.31(-4.78%)
Apr 06, 2018
6.550
6.593
6.395
6.469
10,486,129
-0.11(-1.64%)
Apr 05, 2018
6.719
6.725
6.512
6.577
20,123,842
-0.01(-0.09%)
Apr 04, 2018
6.472
6.599
6.401
6.583
11,432,074
-0.03(-0.47%)
Apr 03, 2018
6.707
6.738
6.568
6.614
16,425,237
+0.01(+0.19%)
Apr 02, 2018
6.701
6.707
6.558
6.602
10,678,006
-0.73(-10.02%)
Mar 29, 2018
7.337
7.337
7.337
0
+0.25(+3.48%)
Mar 28, 2018
7.009
7.133
6.954
7.090
12,185,972
+0.06(+0.88%)
Mar 27, 2018
7.176
7.198
7.015
7.028
6,804,464
-0.14(-1.98%)
Mar 26, 2018
7.256
7.275
7.099
7.170
14,620,313
+0.03(+0.43%)
Mar 23, 2018
7.102
7.244
7.065
7.139
22,159,838
+0.07(+1.05%)
Mar 22, 2018
7.090
7.179
7.031
7.065
13,970,292
-0.10(-1.46%)
Mar 21, 2018
7.083
7.188
7.056
7.170
19,539,910
+0.15(+2.20%)
Mar 20, 2018
7.077
7.102
6.985
7.015
9,493,947
-0.07(-0.96%)
Mar 19, 2018
7.090
7.170
7.053
7.083
12,130,991
-0.07(-1.04%)
Mar 16, 2018
7.127
7.235
7.111
7.158
15,579,951
+0.03(+0.43%)
Mar 15, 2018
7.238
7.244
7.083
7.127
10,719,481
-0.19(-2.62%)
Mar 14, 2018
7.374
7.380
7.207
7.318
8,706,687
-0.02(-0.25%)
Mar 13, 2018
7.460
7.472
7.300
7.337
7,653,850
-0.09(-1.25%)
Mar 12, 2018
7.398
7.445
7.371
7.429
17,967,286
+0.06(+0.75%)
Mar 09, 2018
7.386
7.398
7.312
7.374
17,902,236
+0.16(+2.23%)
Mar 08, 2018
7.367
7.377
7.164
7.213
12,613,768
-0.14(-1.93%)
Mar 07, 2018
7.296
7.355
13,280,761
-0.20(-2.70%)
Mar 06, 2018
7.590
7.664
7.531
7.559
12,161,085
+0.07(+0.99%)
Mar 05, 2018
7.337
7.506
7.312
7.485
11,784,987
+0.09(+1.25%)
Mar 02, 2018
7.300
7.398
7.207
7.392
11,033,533
+0.04(+0.55%)
Mar 01, 2018
7.444
7.481
7.265
7.352
13,913,596
-0.02(-0.25%)
Feb 28, 2018
7.555
7.561
7.370
7.370
16,455,889
-0.17(-2.29%)
Feb 27, 2018
7.691
7.691
7.540
7.543
7,907,765
-0.16(-2.08%)
Feb 26, 2018
7.697
7.725
7.614
7.703
9,987,986
+0.06(+0.73%)
Feb 23, 2018
7.611
7.654
7.494
7.648
8,689,790
+0.07(+0.98%)
Feb 22, 2018
7.521
7.574
8,742,231
+0.07(+0.90%)
Feb 21, 2018
7.537
7.710
7.487
7.506
20,966,084
+0.04(+0.58%)
Feb 20, 2018
7.253
7.518
7.247
7.463
13,935,828
+0.13(+1.77%)
Feb 16, 2018
7.333
7.333
7.333
0
-0.03(-0.42%)
Feb 15, 2018
7.450
7.339
7.364
10,058,803
+0.04(+0.59%)
Feb 14, 2018
7.031
7.370
7.031
7.321
25,073,282
+0.20(+2.86%)
Feb 13, 2018
7.037
7.154
7.015
7.117
6,968,232
+0.04(+0.52%)
Feb 12, 2018
7.068
7.126
6.978
7.080
12,806,988
+0.09(+1.24%)
Feb 09, 2018
7.062
7.086
6.796
6.994
19,207,512
+0.10(+1.52%)
Feb 08, 2018
7.302
7.302
6.889
6.889
18,737,378
-0.22(-3.04%)
Feb 07, 2018
7.345
7.376
7.105
7.105
16,968,040
-0.25(-3.36%)
Feb 06, 2018
7.018
7.389
7.000
7.352
26,967,416
+0.19(+2.67%)
Feb 05, 2018
7.358
7.469
7.049
7.160
20,701,308
-0.15(-2.11%)
Feb 02, 2018
7.463
7.518
7.296
7.315
25,421,964
-0.34(-4.47%)
Feb 01, 2018
7.706
7.715
7.626
7.657
19,019,702
-0.18(-2.28%)
Jan 31, 2018
8.132
8.132
7.799
7.836
21,776,682
+0.04(+0.47%)
Jan 30, 2018
7.669
7.811
7.651
7.799
17,913,074
+0.09(+1.20%)
Jan 29, 2018
7.860
7.888
7.700
7.706
20,798,318
-0.36(-4.51%)
Jan 26, 2018
7.842
8.076
7.842
8.070
24,011,280
+0.12(+1.55%)
Jan 25, 2018
7.774
8.070
7.737
7.947
32,399,476
+0.15(+1.98%)
Jan 24, 2018
7.441
7.854
7.398
7.792
30,675,224
+0.60(+8.41%)
Jan 23, 2018
7.206
7.297
7.138
7.188
14,993,411
-0.04(-0.60%)
Jan 22, 2018
7.175
7.249
7.132
7.231
14,396,168
+0.09(+1.21%)
Jan 19, 2018
7.095
7.151
7.021
7.145
9,599,283
+0.10(+1.49%)
Jan 18, 2018
7.089
7.120
6.996
7.040
10,117,240
+0.02(+0.26%)
Jan 17, 2018
6.836
7.046
6.830
7.021
9,785,715
+0.17(+2.52%)
Jan 16, 2018
6.836
6.885
6.818
6.848
8,350,051
+0.06(+0.91%)
Jan 12, 2018
6.787
6.787
6.787
0
+0.01(+0.09%)
Jan 11, 2018
6.645
6.790
6.623
6.781
10,381,991
+0.16(+2.42%)
Jan 10, 2018
6.595
6.639
6.558
6.620
10,546,118
+0.01(+0.19%)
Jan 09, 2018
6.651
6.691
6.611
6.608
9,892,871
-0.11(-1.65%)
Jan 08, 2018
6.737
6.781
6.688
6.719
12,187,633
-0.05(-0.73%)
Jan 05, 2018
6.651
6.781
6.614
6.768
8,872,404
+0.08(+1.20%)
Jan 04, 2018
6.694
6.768
6.676
6.688
9,922,569
+0.05(+0.74%)
Jan 03, 2018
6.528
6.645
6.521
6.639
12,346,172
+0.09(+1.38%)
Jan 02, 2018
6.475
6.552
6.459
6.549
12,568,711
+0.23(+3.71%)
Dec 29, 2017
6.314
6.314
6.314
0
+0.04(+0.59%)
Dec 28, 2017
6.253
6.290
6.228
6.277
6,044,420
+0.09(+1.50%)
Dec 27, 2017
6.246
6.253
6.172
6.185
5,523,191
-0.01(-0.20%)
Dec 26, 2017
6.203
6.209
6.148
6.197
4,868,522
+0.08(+1.39%)
Dec 22, 2017
6.082
6.125
6.064
6.112
12,469,334
-0.02(-0.29%)
Dec 21, 2017
5.992
6.203
5.980
6.130
14,899,375
+0.14(+2.31%)
Dec 20, 2017
5.992
6.049
5.968
5.992
11,613,938
+0.03(+0.50%)
Dec 19, 2017
5.932
5.974
5.866
5.962
10,730,672
-0.02(-0.40%)
Dec 18, 2017
5.980
6.070
5.968
5.986
10,355,960
+0.11(+1.84%)
Dec 15, 2017
5.950
5.950
5.869
5.878
12,639,581
+0.01(+0.20%)
Dec 14, 2017
5.848
5.926
5.824
5.866
11,227,124
-0.06(-1.01%)
Dec 13, 2017
6.166
6.212
5.890
5.926
16,767,945
-0.25(-4.09%)
Dec 12, 2017
6.178
6.209
5.850
6.178
21,790,740
+0.17(+2.80%)
Dec 11, 2017
5.992
6.076
5.968
6.010
10,804,157
+0.01(+0.20%)
Dec 08, 2017
6.094
6.106
5.986
5.998
10,984,405
-0.01(-0.20%)
Dec 07, 2017
5.812
6.019
5.782
6.010
16,775,615
-0.10(-1.67%)
Dec 06, 2017
6.052
6.148
5.950
6.112
11,799,050
+0.05(+0.79%)
Dec 05, 2017
6.197
6.209
6.031
6.064
10,715,926
-0.02(-0.39%)
Dec 04, 2017
6.112
6.185
6.034
6.088
11,132,105
+0.12(+1.97%)
Dec 01, 2017
5.959
6.013
5.905
5.971
14,302,345
+0.09(+1.53%)
Nov 30, 2017
6.019
6.058
5.881
5.881
19,903,176
-0.17(-2.88%)
Nov 29, 2017
6.181
6.181
6.046
6.055
12,400,840
-0.17(-2.80%)
Nov 28, 2017
6.271
6.325
6.160
6.229
13,412,557
+0.07(+1.17%)
Nov 27, 2017
6.133
6.223
6.097
6.157
10,923,790
-0.08(-1.35%)
Nov 24, 2017
6.223
6.247
6.208
6.241
7,142,807
-0.06(-0.95%)
Nov 22, 2017
6.271
6.313
6.232
6.301
11,536,041
+0.00(+0.00%)
Nov 21, 2017
6.265
6.409
6.247
6.301
17,959,990
+0.04(+0.67%)
Nov 20, 2017
6.151
6.265
6.097
6.259
11,619,912
+0.07(+1.07%)
Nov 17, 2017
6.055
6.217
6.043
6.193
20,121,264
+0.15(+2.49%)
Nov 16, 2017
5.983
6.079
5.947
6.043
13,562,354
+0.14(+2.44%)
Nov 15, 2017
5.766
5.911
5.760
5.899
11,840,720
+0.05(+0.92%)
Nov 14, 2017
5.959
5.995
5.806
5.845
14,191,488
-0.14(-2.31%)
Nov 13, 2017
5.971
6.031
5.899
5.983
13,905,882
-0.02(-0.30%)
Nov 10, 2017
5.965
6.037
5.953
6.001
16,470,634
-0.06(-0.99%)
Nov 09, 2017
6.115
6.229
6.019
6.061
22,622,672
-0.19(-2.98%)
Nov 08, 2017
6.067
6.271
6.019
6.247
24,187,692
+0.21(+3.48%)
Nov 07, 2017
6.133
6.151
5.929
6.037
14,099,316
-0.16(-2.52%)
Nov 06, 2017
6.187
6.217
6.121
6.193
11,017,713
+0.06(+0.98%)
Nov 03, 2017
6.187
6.208
6.013
6.133
23,956,376
-0.04(-0.68%)
Nov 02, 2017
6.109
6.199
6.061
6.175
16,700,291
+0.00(+0.06%)
Nov 01, 2017
6.279
6.321
6.147
6.171
14,093,723
-0.17(-2.74%)
Oct 31, 2017
6.345
6.412
6.225
6.345
26,631,638
-0.07(-1.03%)
Oct 30, 2017
6.490
6.547
6.351
6.412
11,109,942
-0.20(-3.00%)
Oct 27, 2017
6.568
6.628
6.472
6.610
11,855,837
+0.10(+1.57%)
Oct 26, 2017
6.760
6.760
6.496
6.508
9,829,641
-0.20(-3.04%)
Oct 25, 2017
6.676
6.721
6.514
6.712
12,869,800
+0.07(+1.08%)
Oct 24, 2017
6.592
6.658
6.526
6.640
10,691,817
+0.06(+0.91%)
Oct 23, 2017
6.688
6.754
6.571
6.580
11,128,336
-0.14(-2.14%)
Oct 20, 2017
6.838
6.838
6.724
6.724
8,211,180
-0.07(-1.06%)
Oct 19, 2017
6.778
6.805
6.712
6.796
7,785,976
-0.04(-0.53%)
Oct 18, 2017
6.874
6.892
6.790
6.832
11,438,438
-0.07(-0.96%)
Oct 17, 2017
6.898
6.910
6.796
6.898
9,116,881
-0.01(-0.09%)
Oct 16, 2017
6.940
6.952
6.865
6.904
17,514,804
-0.04(-0.61%)
Oct 13, 2017
7.012
7.012
6.883
6.946
18,825,472
+0.04(+0.61%)
Oct 12, 2017
6.970
7.000
6.883
6.904
17,755,044
-0.07(-1.03%)
Oct 11, 2017
7.024
7.036
6.892
6.976
14,730,438
+0.01(+0.09%)
Oct 10, 2017
6.946
7.024
6.898
6.970
20,034,914
+0.18(+2.65%)
Oct 09, 2017
6.808
6.832
6.718
6.790
15,292,197
-0.07(-1.05%)
Oct 06, 2017
6.874
6.907
6.808
6.862
12,864,470
-0.11(-1.55%)
Oct 05, 2017
7.108
7.120
6.952
6.970
22,920,556
-0.04(-0.60%)
Oct 04, 2017
7.018
7.060
6.970
7.012
14,797,367
+0.01(+0.17%)
Oct 03, 2017
6.652
7.006
6.628
7.000
20,778,580
+0.27(+4.07%)
Oct 02, 2017
6.600
6.732
6.582
6.726
13,221,331
+0.08(+1.26%)
Sep 29, 2017
6.618
6.660
6.576
6.642
10,673,335
+0.12(+1.84%)
Sep 28, 2017
6.552
6.579
6.456
6.522
15,368,341
-0.04(-0.64%)
Sep 27, 2017
6.642
6.696
6.510
6.564
15,720,519
-0.11(-1.71%)
Sep 26, 2017
6.714
6.792
6.678
6.678
12,727,569
-0.01(-0.18%)
Sep 25, 2017
6.870
6.870
6.672
6.690
17,318,938
-0.21(-3.04%)
Sep 22, 2017
6.858
6.966
6.840
6.900
10,039,975
+0.04(+0.52%)
Sep 21, 2017
6.930
6.975
6.828
6.864
13,189,250
-0.03(-0.44%)
Sep 20, 2017
6.978
6.984
6.765
6.894
16,353,617
-0.02(-0.26%)
Sep 19, 2017
6.924
6.942
6.834
6.912
17,166,942
-0.02(-0.35%)
Sep 18, 2017
6.900
6.990
6.853
6.936
17,266,800
+0.04(+0.61%)
Sep 15, 2017
6.744
6.900
6.720
6.894
15,249,703
+0.16(+2.32%)
Sep 14, 2017
6.726
6.804
6.678
6.738
20,240,262
-0.05(-0.80%)
Sep 13, 2017
6.744
6.834
6.738
6.792
31,633,172
+0.02(+0.35%)
Sep 12, 2017
6.756
6.882
6.747
6.768
15,099,871
-0.06(-0.88%)
Sep 11, 2017
6.690
6.870
6.684
6.828
14,228,696
+0.23(+3.55%)
Sep 08, 2017
6.624
6.663
6.558
6.594
15,438,101
-0.04(-0.63%)
Sep 07, 2017
6.636
6.696
6.549
6.636
15,564,482
+0.01(+0.18%)
Sep 06, 2017
6.588
6.648
6.561
6.624
21,334,558
+0.14(+2.09%)
Sep 05, 2017
6.591
6.621
6.381
6.489
26,270,290
-0.04(-0.64%)
Sep 01, 2017
6.501
6.615
6.465
6.531
11,815,545
+0.15(+2.35%)
Aug 31, 2017
6.411
6.429
6.324
6.381
21,091,256
+0.02(+0.28%)
Aug 30, 2017
6.387
6.399
6.321
6.363
8,737,926
-0.04(-0.66%)
Aug 29, 2017
6.249
6.432
6.243
6.405
23,747,978
+0.09(+1.42%)
Aug 28, 2017
6.417
6.429
6.294
6.315
14,948,222
-0.11(-1.68%)
Aug 25, 2017
6.471
6.471
6.393
6.423
11,311,655
-0.02(-0.37%)
Aug 24, 2017
6.441
6.498
6.414
6.447
13,805,418
+0.01(+0.19%)
Aug 23, 2017
6.351
6.447
6.327
6.435
9,726,968
+0.11(+1.71%)
Aug 22, 2017
6.297
6.393
6.279
6.327
18,673,800
+0.14(+2.23%)
Aug 21, 2017
6.267
6.291
6.156
6.189
12,892,411
-0.04(-0.67%)
Aug 18, 2017
6.093
6.237
6.039
6.231
15,500,835
+0.21(+3.49%)
Aug 17, 2017
6.099
6.123
6.015
6.021
14,497,305
-0.13(-2.14%)
Aug 16, 2017
6.141
6.189
6.045
6.153
23,369,200
+0.04(+0.59%)
Aug 15, 2017
6.045
6.138
6.039
6.117
10,685,315
+0.08(+1.29%)
Aug 14, 2017
5.949
6.114
5.943
6.039
14,448,570
+0.05(+0.80%)
Aug 11, 2017
5.907
6.012
5.865
5.991
15,445,753
+0.08(+1.42%)
Aug 10, 2017
5.985
5.997
5.889
5.907
16,902,750
-0.11(-1.89%)
Aug 09, 2017
5.961
6.027
5.955
6.021
12,532,464
-0.07(-1.08%)
Aug 08, 2017
5.997
6.159
5.996
6.087
16,274,077
+0.08(+1.30%)
Aug 07, 2017
5.931
6.033
5.913
6.009
14,469,574
+0.07(+1.21%)
Aug 04, 2017
5.931
5.964
5.901
5.937
13,665,789
+0.00(+0.00%)
Aug 03, 2017
5.949
5.964
5.907
5.937
14,402,224
-0.01(-0.20%)
Aug 02, 2017
5.823
5.979
5.805
5.949
25,830,928
+0.09(+1.60%)
Aug 01, 2017
5.795
5.891
5.771
5.855
15,952,909
+0.09(+1.56%)
Jul 31, 2017
5.706
5.792
5.658
5.765
17,423,706
+0.10(+1.69%)
Jul 28, 2017
5.622
5.670
5.592
5.670
11,494,418
+0.03(+0.53%)
Jul 27, 2017
5.640
5.670
5.586
5.640
16,283,371
-0.01(-0.21%)
Jul 26, 2017
5.658
5.682
5.598
5.652
22,821,466
-0.01(-0.21%)
Jul 25, 2017
5.670
5.712
5.628
5.664
18,676,670
+0.05(+0.96%)
Jul 24, 2017
5.604
5.628
5.559
5.610
10,171,339
+0.03(+0.54%)
Jul 21, 2017
5.640
5.658
5.550
5.580
13,095,648
-0.05(-0.85%)
Jul 20, 2017
5.676
5.694
5.616
5.628
13,488,699
+0.02(+0.43%)
Jul 19, 2017
5.652
5.694
5.568
5.604
16,760,028
-0.03(-0.53%)
Jul 18, 2017
5.538
5.652
5.526
5.634
12,187,898
+0.08(+1.51%)
Jul 17, 2017
5.562
5.568
5.508
5.550
13,113,301
-0.02(-0.43%)
Jul 14, 2017
5.574
5.628
5.559
5.574
12,085,894
+0.04(+0.76%)
Jul 13, 2017
5.532
5.574
5.490
5.532
18,877,748
+0.04(+0.76%)
Jul 12, 2017
5.382
5.508
5.346
5.490
31,410,610
+0.21(+3.97%)
Jul 11, 2017
5.190
5.304
5.172
5.280
14,415,033
+0.10(+1.85%)
Jul 10, 2017
5.136
5.211
5.130
5.184
14,951,814
+0.09(+1.76%)
Jul 07, 2017
5.130
5.142
5.001
5.094
19,273,598
+0.02(+0.35%)
Jul 06, 2017
5.130
5.136
5.052
5.076
24,049,758
-0.07(-1.28%)
Jul 05, 2017
5.112
5.166
4.998
5.142
13,905,500
+0.02(+0.47%)
Jul 03, 2017
5.142
5.166
5.070
5.118
6,183,137
+0.06(+1.25%)
Jun 30, 2017
5.013
5.091
5.001
5.055
15,916,729
+0.08(+1.55%)
Jun 29, 2017
5.013
5.031
4.882
4.978
16,082,698
-0.01(-0.24%)
Jun 28, 2017
4.948
5.001
4.856
4.990
16,116,350
+0.08(+1.70%)
Jun 27, 2017
4.882
4.984
4.865
4.906
19,435,766
-0.07(-1.43%)
Jun 26, 2017
4.805
4.993
4.787
4.978
17,406,846
+0.26(+5.42%)
Jun 23, 2017
4.746
4.769
4.698
4.722
7,778,941
-0.04(-0.75%)
Jun 22, 2017
4.710
4.784
4.659
4.758
11,413,608
+0.06(+1.27%)
Jun 21, 2017
4.746
4.799
4.668
4.698
16,391,243
-0.04(-0.75%)
Jun 20, 2017
4.871
4.888
4.731
4.734
21,172,644
-0.18(-3.63%)
Jun 19, 2017
4.853
4.972
4.853
4.912
12,223,955
+0.01(+0.12%)
Jun 16, 2017
4.871
4.912
4.832
4.906
15,241,612
+0.05(+1.10%)
Jun 15, 2017
4.829
4.871
4.740
4.853
17,665,956
-0.07(-1.45%)
Jun 14, 2017
4.912
4.978
4.871
4.924
22,478,966
+0.20(+4.15%)
Jun 13, 2017
4.764
4.769
4.698
4.728
17,556,280
-0.02(-0.38%)
Jun 12, 2017
4.835
4.853
4.657
4.746
20,903,776
-0.13(-2.68%)
Jun 09, 2017
4.978
4.990
4.853
4.877
16,449,136
-0.11(-2.26%)
Jun 08, 2017
4.966
5.007
4.906
4.990
18,075,574
-0.07(-1.41%)
Jun 07, 2017
5.043
5.067
4.984
5.061
19,309,614
+0.10(+1.92%)
Jun 06, 2017
4.906
5.013
4.888
4.966
16,545,148
+0.08(+1.58%)
Jun 05, 2017
4.894
4.966
4.847
4.888
16,567,514
-0.03(-0.60%)
Jun 02, 2017
5.073
5.085
4.900
4.918
22,556,766
-0.10(-2.06%)
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.