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
)
6.000
-0.060 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2013
3.588
3.644
3.548
3.599
57,494,848
-0.02(-0.47%)
Jul 30, 2013
3.707
3.707
3.608
3.616
49,661,096
+0.02(+0.55%)
Jul 29, 2013
3.633
3.639
3.557
3.596
22,957,240
-0.02(-0.55%)
Jul 26, 2013
3.630
3.643
3.543
3.616
35,184,964
-0.03(-0.93%)
Jul 25, 2013
3.613
3.666
3.591
3.650
26,428,492
+0.02(+0.54%)
Jul 24, 2013
3.698
3.718
3.572
3.630
73,070,232
-0.11(-2.94%)
Jul 23, 2013
3.701
3.769
3.685
3.740
51,590,916
+0.08(+2.32%)
Jul 22, 2013
3.613
3.664
3.519
3.656
50,222,580
+0.11(+3.02%)
Jul 19, 2013
3.571
3.582
3.534
3.548
23,793,202
-0.03(-0.95%)
Jul 18, 2013
3.560
3.616
3.551
3.582
33,862,300
+0.01(+0.40%)
Jul 17, 2013
3.537
3.596
3.532
3.568
35,307,632
+0.07(+2.10%)
Jul 16, 2013
3.534
3.537
3.461
3.495
22,631,542
-0.02(-0.64%)
Jul 15, 2013
3.413
3.543
3.413
3.517
32,388,964
+0.11(+3.32%)
Jul 12, 2013
3.436
3.438
3.368
3.405
22,514,612
-0.05(-1.55%)
Jul 11, 2013
3.430
3.458
3.354
3.458
66,440,712
+0.12(+3.55%)
Jul 10, 2013
3.365
3.396
3.314
3.340
68,050,224
-0.06(-1.83%)
Jul 09, 2013
3.385
3.410
3.341
3.402
22,323,312
+0.06(+1.82%)
Jul 08, 2013
3.334
3.407
3.277
3.341
53,518,428
+0.04(+1.15%)
Jul 05, 2013
3.365
3.368
3.213
3.303
86,519,192
-0.09(-2.58%)
Jul 03, 2013
3.410
3.416
3.314
3.390
74,846,840
-0.02(-0.50%)
Jul 02, 2013
3.537
3.563
3.357
3.407
68,981,976
-0.19(-5.26%)
Jul 01, 2013
3.616
3.673
3.588
3.596
31,046,718
-0.05(-1.39%)
Jun 28, 2013
3.594
3.650
3.577
3.647
43,791,732
+0.05(+1.25%)
Jun 26, 2013
3.582
3.676
3.582
3.602
52,783,192
+0.06(+1.84%)
Jun 25, 2013
3.568
3.574
3.465
3.537
42,781,744
+0.04(+1.05%)
Jun 24, 2013
3.520
3.565
3.424
3.501
73,202,328
-0.11(-3.05%)
Jun 21, 2013
3.630
3.630
3.540
3.611
67,993,584
+0.02(+0.47%)
Jun 20, 2013
3.515
3.625
3.433
3.594
108,388,416
-0.09(-2.53%)
Jun 19, 2013
3.814
3.822
3.647
3.687
46,837,420
-0.12(-3.12%)
Jun 18, 2013
3.820
3.851
3.774
3.805
39,936,876
-0.06(-1.68%)
Jun 17, 2013
3.890
3.924
3.834
3.870
28,436,884
-0.02(-0.44%)
Jun 14, 2013
3.989
3.992
3.879
3.887
38,884,984
-0.07(-1.71%)
Jun 13, 2013
3.958
3.986
3.910
3.955
65,791,848
+0.01(+0.36%)
Jun 12, 2013
4.023
4.026
3.893
3.941
59,739,080
-0.06(-1.41%)
Jun 11, 2013
4.006
4.048
3.969
3.997
40,592,584
-0.11(-2.75%)
Jun 10, 2013
4.079
4.127
4.028
4.110
36,578,568
-0.05(-1.15%)
Jun 07, 2013
4.107
4.203
4.069
4.158
45,699,032
-0.03(-0.74%)
Jun 06, 2013
4.096
4.192
4.065
4.189
35,025,844
+0.07(+1.71%)
Jun 05, 2013
4.257
4.260
4.116
4.119
37,170,504
-0.12(-2.73%)
Jun 04, 2013
4.282
4.291
4.189
4.234
44,507,968
-0.05(-1.12%)
Jun 03, 2013
4.266
4.294
4.209
4.282
41,959,148
+0.04(+0.86%)
May 31, 2013
4.263
4.280
4.189
4.246
44,735,080
-0.05(-1.25%)
May 30, 2013
4.285
4.350
4.237
4.299
29,529,634
+0.01(+0.26%)
May 29, 2013
4.443
4.472
4.263
4.288
44,255,772
-0.21(-4.76%)
May 28, 2013
4.537
4.565
4.483
4.503
18,693,580
-0.01(-0.31%)
May 24, 2013
4.531
4.534
4.457
4.517
29,927,464
+0.00(+0.00%)
May 23, 2013
4.517
4.545
4.469
4.517
33,242,908
-0.02(-0.50%)
May 22, 2013
4.545
4.638
4.532
4.539
41,690,200
+0.02(+0.37%)
May 21, 2013
4.503
4.525
4.435
4.522
45,645,180
+0.05(+1.10%)
May 20, 2013
4.478
4.494
4.418
4.473
28,266,146
+0.05(+1.22%)
May 17, 2013
4.396
4.432
4.394
4.419
21,840,666
+0.02(+0.41%)
May 16, 2013
4.432
4.458
4.388
4.401
28,925,782
-0.05(-1.04%)
May 15, 2013
4.386
4.487
4.383
4.447
38,195,192
+0.07(+1.70%)
May 13, 2013
4.406
4.406
4.342
4.373
14,708,259
-0.02(-0.47%)
May 10, 2013
4.455
4.465
4.376
4.394
22,086,844
-0.04(-0.81%)
May 09, 2013
4.501
4.550
4.394
4.430
34,387,864
-0.07(-1.54%)
May 08, 2013
4.486
4.540
4.476
4.499
43,270,964
+0.07(+1.62%)
May 07, 2013
4.301
4.440
4.301
4.427
30,402,038
+0.16(+3.73%)
May 06, 2013
4.304
4.309
4.240
4.268
18,553,414
-0.04(-0.83%)
May 03, 2013
4.296
4.358
4.234
4.304
33,251,796
+0.07(+1.64%)
May 02, 2013
4.347
4.363
4.234
4.234
31,044,554
-0.05(-1.20%)
May 01, 2013
4.291
4.332
4.228
4.286
20,162,758
-0.03(-0.77%)
Apr 30, 2013
4.181
4.324
4.124
4.319
54,982,860
+0.08(+1.88%)
Apr 29, 2013
4.224
4.267
4.170
4.240
24,605,306
+0.05(+1.29%)
Apr 26, 2013
4.337
4.365
4.168
4.186
31,498,140
-0.18(-4.23%)
Apr 25, 2013
4.288
4.370
4.263
4.370
30,377,362
+0.06(+1.43%)
Apr 24, 2013
4.268
4.327
4.260
4.309
26,591,188
+0.05(+1.14%)
Apr 23, 2013
4.242
4.304
4.201
4.260
30,199,658
+0.04(+1.03%)
Apr 22, 2013
4.237
4.270
4.175
4.217
30,601,048
-0.02(-0.36%)
Apr 19, 2013
4.142
4.265
4.132
4.232
33,155,746
+0.09(+2.17%)
Apr 18, 2013
4.304
4.311
4.129
4.142
52,087,904
-0.18(-4.10%)
Apr 17, 2013
4.432
4.432
4.272
4.319
34,055,328
-0.15(-3.39%)
Apr 16, 2013
4.432
4.480
4.406
4.471
23,030,526
+0.10(+2.29%)
Apr 15, 2013
4.453
4.464
4.370
4.370
24,363,290
-0.13(-2.91%)
Apr 12, 2013
4.535
4.545
4.465
4.501
27,781,360
-0.06(-1.35%)
Apr 11, 2013
4.583
4.596
4.535
4.563
20,647,122
-0.02(-0.45%)
Apr 10, 2013
4.496
4.616
4.496
4.583
39,360,696
+0.10(+2.17%)
Apr 09, 2013
4.409
4.507
4.368
4.486
33,280,320
+0.13(+3.01%)
Apr 08, 2013
4.309
4.376
4.288
4.355
21,061,766
-0.03(-0.70%)
Apr 05, 2013
4.273
4.396
4.213
4.386
48,303,900
+0.08(+1.79%)
Apr 04, 2013
4.386
4.414
4.296
4.309
42,024,352
-0.06(-1.41%)
Apr 03, 2013
4.409
4.440
4.353
4.370
22,235,592
-0.07(-1.50%)
Apr 02, 2013
4.514
4.522
4.401
4.437
26,587,918
-0.06(-1.26%)
Apr 01, 2013
4.573
4.594
4.481
4.494
18,738,716
-0.07(-1.63%)
Mar 28, 2013
4.527
4.571
4.500
4.568
40,122,680
+0.05(+1.19%)
Mar 27, 2013
4.440
4.527
4.396
4.514
33,263,384
-0.01(-0.17%)
Mar 26, 2013
4.471
4.542
4.465
4.522
25,344,056
+0.08(+1.73%)
Mar 25, 2013
4.496
4.532
4.430
4.445
24,896,350
-0.07(-1.53%)
Mar 22, 2013
4.550
4.550
4.496
4.514
20,086,630
-0.04(-0.90%)
Mar 21, 2013
4.619
4.650
4.555
4.555
35,974,128
-0.09(-2.04%)
Mar 20, 2013
4.637
4.678
4.632
4.650
39,709,784
+0.03(+0.61%)
Mar 19, 2013
4.677
4.686
4.563
4.622
55,871,272
-0.02(-0.33%)
Mar 18, 2013
4.582
4.681
4.568
4.637
30,541,470
+0.03(+0.61%)
Mar 15, 2013
4.634
4.637
4.553
4.609
28,190,806
-0.00(-0.06%)
Mar 14, 2013
4.689
4.709
4.573
4.612
32,271,376
-0.10(-2.07%)
Mar 13, 2013
4.748
4.771
4.681
4.709
30,192,526
-0.05(-0.97%)
Mar 12, 2013
4.804
4.807
4.735
4.755
42,859,872
-0.06(-1.17%)
Mar 11, 2013
4.858
4.879
4.773
4.812
31,850,772
-0.07(-1.52%)
Mar 08, 2013
4.704
4.894
4.694
4.886
73,142,504
+0.20(+4.27%)
Mar 07, 2013
4.617
4.703
4.609
4.686
40,625,376
+0.06(+1.28%)
Mar 06, 2013
4.578
4.652
4.550
4.627
27,849,204
+0.02(+0.45%)
Mar 05, 2013
4.578
4.686
4.578
4.607
39,645,888
+0.05(+1.01%)
Mar 04, 2013
4.509
4.560
4.471
4.560
24,609,480
+0.01(+0.11%)
Mar 01, 2013
4.532
4.568
4.507
4.555
30,035,248
+0.02(+0.51%)
Feb 28, 2013
4.512
4.571
4.499
4.532
32,884,410
+0.04(+0.97%)
Feb 27, 2013
4.412
4.509
4.409
4.489
41,598,552
+0.02(+0.52%)
Feb 26, 2013
4.471
4.530
4.363
4.465
54,437,976
-0.09(-2.08%)
Feb 22, 2013
4.481
4.566
4.465
4.560
60,418,476
+0.15(+3.49%)
Feb 21, 2013
4.450
4.460
4.360
4.406
37,955,736
-0.06(-1.27%)
Feb 20, 2013
4.576
4.586
4.442
4.463
40,305,460
-0.10(-2.25%)
Feb 19, 2013
4.591
4.601
4.542
4.566
48,398,076
-0.02(-0.39%)
Feb 15, 2013
4.473
4.595
4.460
4.583
51,358,444
+0.16(+3.66%)
Feb 14, 2013
4.368
4.437
4.327
4.422
36,795,548
+0.02(+0.47%)
Feb 13, 2013
4.396
4.419
4.370
4.401
31,659,084
+0.03(+0.59%)
Feb 12, 2013
4.406
4.442
4.345
4.376
20,010,800
-0.01(-0.23%)
Feb 11, 2013
4.388
4.406
4.360
4.386
13,523,211
-0.01(-0.18%)
Feb 08, 2013
4.373
4.412
4.358
4.394
33,623,372
+0.06(+1.30%)
Feb 07, 2013
4.370
4.373
4.285
4.337
42,679,008
+0.01(+0.18%)
Feb 06, 2013
4.363
4.363
4.278
4.329
54,818,652
+0.05(+1.20%)
Feb 04, 2013
4.317
4.317
4.268
4.278
31,033,410
-0.12(-2.80%)
Feb 01, 2013
4.432
4.437
4.383
4.401
39,295,324
-0.02(-0.46%)
Jan 31, 2013
4.409
4.454
4.391
4.422
48,373,940
-0.02(-0.46%)
Jan 30, 2013
4.427
4.486
4.391
4.442
34,506,812
-0.06(-1.25%)
Jan 29, 2013
4.486
4.519
4.460
4.499
49,694,988
+0.03(+0.75%)
Jan 28, 2013
4.489
4.494
4.432
4.465
48,546,868
-0.06(-1.36%)
Jan 25, 2013
4.499
4.566
4.487
4.527
26,650,174
+0.01(+0.28%)
Jan 24, 2013
4.499
4.558
4.483
4.514
31,657,046
+0.03(+0.74%)
Jan 23, 2013
4.537
4.540
4.468
4.481
30,653,528
-0.08(-1.85%)
Jan 22, 2013
4.476
4.568
4.476
4.566
44,302,108
+0.02(+0.34%)
Jan 18, 2013
4.473
4.550
4.465
4.550
52,287,968
+0.05(+1.08%)
Jan 17, 2013
4.494
4.530
4.486
4.501
32,723,178
+0.07(+1.56%)
Jan 16, 2013
4.391
4.440
4.381
4.432
21,330,150
+0.00(+0.00%)
Jan 15, 2013
4.440
4.464
4.399
4.432
24,328,264
-0.04(-0.80%)
Jan 14, 2013
4.476
4.496
4.450
4.468
34,827,580
+0.04(+0.99%)
Jan 11, 2013
4.396
4.440
4.378
4.424
28,987,084
+0.01(+0.12%)
Jan 10, 2013
4.442
4.447
4.395
4.419
37,946,772
-0.03(-0.75%)
Jan 09, 2013
4.409
4.453
4.394
4.453
62,569,328
+0.06(+1.34%)
Jan 08, 2013
4.365
4.418
4.355
4.394
45,333,884
-0.01(-0.17%)
Jan 07, 2013
4.404
4.442
4.354
4.401
38,773,352
-0.05(-1.10%)
Jan 04, 2013
4.399
4.459
4.388
4.450
48,332,308
-0.02(-0.40%)
Jan 03, 2013
4.358
4.483
4.342
4.468
74,334,440
+0.14(+3.14%)
Jan 02, 2013
4.323
4.332
4.224
4.332
63,213,008
+0.11(+2.55%)
Dec 31, 2012
4.165
4.229
4.160
4.224
26,347,928
+0.06(+1.42%)
Dec 28, 2012
4.127
4.214
4.127
4.165
40,173,848
-0.01(-0.31%)
Dec 27, 2012
4.201
4.211
4.132
4.178
28,585,314
-0.01(-0.12%)
Dec 26, 2012
4.206
4.237
4.178
4.183
28,913,660
+0.00(+0.00%)
Dec 24, 2012
4.222
4.245
4.160
4.183
9,710,284
-0.03(-0.67%)
Dec 21, 2012
4.160
4.252
4.152
4.211
55,592,020
+0.01(+0.12%)
Dec 20, 2012
4.196
4.214
4.173
4.206
54,716,056
+0.02(+0.37%)
Dec 19, 2012
4.080
4.219
4.070
4.191
71,016,104
+0.13(+3.16%)
Dec 18, 2012
3.996
4.065
3.968
4.063
40,710,320
+0.06(+1.54%)
Dec 17, 2012
4.006
4.019
3.975
4.001
25,686,518
-0.02(-0.45%)
Dec 14, 2012
4.037
4.050
4.000
4.019
51,076,008
-0.02(-0.51%)
Dec 13, 2012
4.068
4.098
4.011
4.039
41,743,308
-0.01(-0.19%)
Dec 12, 2012
4.060
4.078
4.016
4.047
39,786,948
-0.02(-0.44%)
Dec 11, 2012
4.009
4.088
4.001
4.065
42,642,856
+0.02(+0.38%)
Dec 10, 2012
4.001
4.060
3.998
4.050
25,227,582
+0.01(+0.32%)
Dec 07, 2012
4.063
4.063
3.973
4.037
22,227,078
-0.00(-0.06%)
Dec 06, 2012
3.975
4.039
3.960
4.039
31,743,238
+0.02(+0.58%)
Dec 05, 2012
3.970
4.057
3.939
4.016
56,902,916
+0.10(+2.49%)
Dec 04, 2012
3.973
3.991
3.903
3.919
49,232,060
+0.03(+0.79%)
Nov 30, 2012
3.870
3.906
3.803
3.888
45,778,060
+0.00(+0.07%)
Nov 29, 2012
3.796
3.924
3.788
3.885
49,249,616
+0.07(+1.88%)
Nov 28, 2012
3.775
3.821
3.749
3.814
40,791,260
+0.01(+0.13%)
Nov 27, 2012
3.867
3.896
3.791
3.808
43,744,320
-0.08(-2.05%)
Nov 26, 2012
3.903
3.918
3.860
3.888
25,142,672
-0.03(-0.66%)
Nov 23, 2012
3.891
3.934
3.888
3.914
17,554,280
+0.07(+1.87%)
Nov 21, 2012
3.821
3.852
3.793
3.842
34,141,872
+0.01(+0.13%)
Nov 20, 2012
3.808
3.850
3.767
3.837
24,290,502
+0.00(+0.07%)
Nov 19, 2012
3.744
3.842
3.742
3.834
34,656,372
+0.15(+3.97%)
Nov 16, 2012
3.729
3.737
3.644
3.688
38,264,692
-0.01(-0.14%)
Nov 15, 2012
3.649
3.720
3.644
3.693
28,154,898
+0.03(+0.91%)
Nov 14, 2012
3.721
3.739
3.644
3.660
42,899,180
-0.07(-1.79%)
Nov 13, 2012
3.703
3.767
3.683
3.726
32,167,248
-0.02(-0.41%)
Nov 12, 2012
3.724
3.755
3.703
3.742
21,143,562
+0.01(+0.28%)
Nov 09, 2012
3.734
3.780
3.711
3.731
47,209,192
-0.02(-0.55%)
Nov 08, 2012
3.847
3.888
3.726
3.752
58,942,524
-0.09(-2.34%)
Nov 07, 2012
3.896
3.901
3.819
3.842
49,940,452
-0.09(-2.41%)
Nov 06, 2012
3.919
3.969
3.893
3.937
34,319,820
+0.05(+1.25%)
Nov 05, 2012
3.906
3.924
3.870
3.888
32,675,714
-0.03(-0.79%)
Nov 02, 2012
4.170
4.170
3.878
3.919
36,062,700
+0.02(+0.53%)
Nov 01, 2012
3.793
3.921
3.780
3.898
47,216,124
+0.16(+4.18%)
Oct 31, 2012
3.778
3.785
3.724
3.742
28,111,926
-0.02(-0.41%)
Oct 26, 2012
3.773
3.757
3.757
3.757
47,889,000
-0.02(-0.61%)
Oct 25, 2012
3.844
3.870
3.775
3.780
62,050,724
+0.07(+1.87%)
Oct 24, 2012
3.667
3.767
3.657
3.711
51,672,700
+0.11(+3.14%)
Oct 23, 2012
3.662
3.665
3.575
3.598
117,292,968
-0.13(-3.51%)
Oct 19, 2012
3.775
3.783
3.706
3.729
47,992,664
-0.06(-1.56%)
Oct 18, 2012
3.811
3.814
3.737
3.788
45,233,632
-0.01(-0.34%)
Oct 17, 2012
3.791
3.803
3.698
3.801
48,870,144
+0.02(+0.41%)
Oct 16, 2012
3.811
3.826
3.744
3.785
45,385,596
+0.03(+0.75%)
Oct 15, 2012
3.752
3.780
3.734
3.757
38,438,980
+0.03(+0.69%)
Oct 12, 2012
3.742
3.796
3.708
3.731
29,828,550
-0.02(-0.48%)
Oct 11, 2012
3.755
3.803
3.739
3.749
56,747,240
+0.03(+0.76%)
Oct 10, 2012
3.832
3.834
3.703
3.721
48,273,420
-0.09(-2.49%)
Oct 09, 2012
3.870
3.870
3.788
3.816
43,591,696
-0.12(-3.00%)
Oct 08, 2012
3.875
3.952
3.842
3.934
31,653,192
+0.03(+0.66%)
Oct 05, 2012
3.957
3.986
3.888
3.909
31,163,722
-0.01(-0.26%)
Oct 04, 2012
3.896
3.919
3.847
3.919
51,906,428
+0.02(+0.53%)
Oct 03, 2012
3.932
3.937
3.880
3.898
27,356,784
-0.04(-1.11%)
Oct 02, 2012
3.996
3.998
3.929
3.942
29,582,580
-0.01(-0.19%)
Oct 01, 2012
3.898
3.986
3.896
3.950
37,193,136
+0.03(+0.72%)
Sep 28, 2012
3.883
3.921
3.860
3.921
55,411,996
-0.09(-2.30%)
Sep 27, 2012
4.057
4.070
3.960
4.014
43,413,760
-0.03(-0.64%)
Sep 26, 2012
4.032
4.042
3.947
4.039
58,053,712
-0.01(-0.13%)
Sep 25, 2012
4.204
4.217
4.037
4.045
98,658,968
-0.26(-6.13%)
Sep 24, 2012
4.317
4.355
4.283
4.309
30,090,432
+0.03(+0.60%)
Sep 21, 2012
4.332
4.365
4.276
4.283
42,126,592
-0.01(-0.18%)
Sep 20, 2012
4.294
4.311
4.255
4.291
36,651,484
-0.03(-0.77%)
Sep 19, 2012
4.306
4.386
4.291
4.324
38,195,376
-0.01(-0.30%)
Sep 18, 2012
4.409
4.409
4.301
4.337
39,801,264
-0.07(-1.52%)
Sep 17, 2012
4.486
4.491
4.381
4.404
60,923,496
-0.07(-1.49%)
Sep 14, 2012
4.455
4.576
4.453
4.471
76,229,272
+0.03(+0.69%)
Sep 13, 2012
4.273
4.450
4.260
4.440
62,781,584
+0.14(+3.35%)
Sep 12, 2012
4.242
4.329
4.237
4.296
46,380,156
+0.08(+2.01%)
Sep 11, 2012
4.193
4.229
4.186
4.211
30,078,980
+0.04(+1.05%)
Sep 10, 2012
4.208
4.232
4.157
4.168
39,712,336
-0.08(-1.99%)
Sep 07, 2012
4.114
4.317
4.114
4.252
41,164,496
+0.13(+3.18%)
Sep 06, 2012
4.019
4.137
4.014
4.122
41,229,640
+0.13(+3.28%)
Sep 05, 2012
3.962
4.001
3.934
3.991
47,107,600
+0.03(+0.65%)
Sep 04, 2012
4.050
4.057
3.960
3.965
37,315,164
-0.09(-2.28%)
Aug 31, 2012
4.096
4.150
4.043
4.057
48,252,724
-0.04(-1.06%)
Aug 30, 2012
4.045
4.104
4.039
4.101
37,627,192
-0.02(-0.44%)
Aug 29, 2012
4.214
4.224
4.083
4.119
44,047,616
-0.12(-2.85%)
Aug 27, 2012
4.281
4.294
4.211
4.240
28,225,408
-0.09(-2.02%)
Aug 24, 2012
4.287
4.358
4.283
4.327
45,315,528
+0.01(+0.18%)
Aug 23, 2012
4.327
4.335
4.263
4.319
44,646,876
-0.06(-1.35%)
Aug 22, 2012
4.353
4.386
4.286
4.378
42,719,248
+0.03(+0.59%)
Aug 21, 2012
4.381
4.437
4.323
4.353
36,418,412
-0.04(-0.99%)
Aug 20, 2012
4.440
4.447
4.346
4.396
40,070,844
-0.03(-0.70%)
Aug 17, 2012
4.414
4.463
4.394
4.427
36,124,168
+0.02(+0.47%)
Aug 16, 2012
4.340
4.419
4.311
4.406
45,108,300
+0.11(+2.45%)
Aug 15, 2012
4.278
4.341
4.260
4.301
37,983,376
+0.03(+0.72%)
Aug 14, 2012
4.311
4.356
4.258
4.270
45,580,836
-0.06(-1.42%)
Aug 13, 2012
4.296
4.363
4.276
4.332
35,453,928
-0.04(-0.88%)
Aug 10, 2012
4.274
4.383
4.237
4.370
50,893,900
+0.07(+1.61%)
Aug 09, 2012
4.286
4.335
4.268
4.301
42,645,808
-0.04(-0.95%)
Aug 08, 2012
4.219
4.346
4.191
4.342
84,589,000
+0.11(+2.61%)
Aug 07, 2012
4.219
4.268
4.209
4.232
79,811,592
+0.06(+1.35%)
Aug 06, 2012
4.111
4.226
4.096
4.175
42,980,140
+0.08(+2.07%)
Aug 03, 2012
4.060
4.140
4.039
4.091
46,447,768
+0.18(+4.52%)
Aug 02, 2012
3.957
4.011
3.909
3.914
72,810,072
-0.13(-3.11%)
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.