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

Russell 2000 Ishares ETF (NY: IWM )

197.05 -2.91 (-1.46%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 121.85 123.39 121.49 123.09 36,176,588 +0.86(+0.70%)
Jan 30, 2017 123.09 123.09 121.33 122.23 44,446,108 -1.73(-1.40%)
Jan 27, 2017 124.49 124.73 123.47 123.96 21,388,558 -0.43(-0.34%)
Jan 26, 2017 125.01 125.15 124.17 124.39 24,410,762 -0.50(-0.40%)
Jan 25, 2017 124.75 125.20 124.65 124.89 31,973,222 +1.17(+0.94%)
Jan 24, 2017 122.28 124.03 122.17 123.72 37,694,312 +1.87(+1.53%)
Jan 23, 2017 121.99 122.58 121.17 121.86 22,548,320 -0.51(-0.42%)
Jan 20, 2017 122.77 121.80 122.37 32,175,504 +0.63(+0.52%)
Jan 19, 2017 123.00 123.28 121.21 121.74 37,462,108 -1.00(-0.82%)
Jan 18, 2017 122.66 122.82 121.92 122.74 23,386,330 +0.40(+0.33%)
Jan 17, 2017 123.42 123.50 122.08 122.34 30,904,244 -1.68(-1.36%)
Jan 13, 2017 124.02 124.02 124.02 0 +0.89(+0.72%)
Jan 12, 2017 123.93 123.99 121.59 123.13 45,968,420 -0.95(-0.77%)
Jan 11, 2017 124.00 124.51 123.26 124.09 30,131,254 +0.22(+0.18%)
Jan 10, 2017 122.88 124.13 122.66 123.87 23,774,954 +1.17(+0.96%)
Jan 09, 2017 123.37 123.53 122.42 122.69 26,442,334 -0.81(-0.66%)
Jan 06, 2017 124.16 124.43 123.50 123.50 25,748,238 -0.45(-0.37%)
Jan 05, 2017 125.14 125.39 123.34 123.96 33,269,618 -1.45(-1.15%)
Jan 04, 2017 123.83 125.57 123.80 125.41 37,870,380 +2.06(+1.67%)
Jan 03, 2017 124.23 124.54 122.42 123.35 32,651,506 +0.61(+0.50%)
Dec 30, 2016 122.74 122.74 122.74 0 -0.47(-0.38%)
Dec 29, 2016 123.14 124.02 122.59 123.21 23,415,674 +0.11(+0.09%)
Dec 28, 2016 124.60 124.68 122.72 123.10 24,950,394 -1.28(-1.03%)
Dec 27, 2016 124.00 124.97 123.98 124.38 14,910,657 +0.56(+0.45%)
Dec 23, 2016 123.82 123.82 123.82 0 +0.65(+0.53%)
Dec 22, 2016 124.30 124.47 122.70 123.17 38,160,392 -1.07(-0.86%)
Dec 21, 2016 124.95 125.20 124.19 124.24 25,611,414 -0.82(-0.65%)
Dec 20, 2016 124.44 125.28 124.18 125.06 35,026,624 +1.05(+0.85%)
Dec 19, 2016 123.32 124.36 123.20 124.00 36,837,060 +0.81(+0.66%)
Dec 16, 2016 123.60 124.66 122.94 123.20 43,408,648 -0.23(-0.18%)
Dec 15, 2016 122.71 124.31 122.34 123.42 45,612,152 +0.92(+0.75%)
Dec 14, 2016 123.66 124.48 122.20 122.51 50,652,372 -1.55(-1.25%)
Dec 13, 2016 124.67 125.14 123.50 124.06 35,987,900 +0.01(+0.01%)
Dec 12, 2016 125.05 125.61 123.74 124.05 38,154,696 -1.32(-1.06%)
Dec 09, 2016 125.45 125.82 124.86 125.37 37,854,384 +0.24(+0.20%)
Dec 08, 2016 123.50 125.28 123.10 125.13 54,082,900 +1.94(+1.57%)
Dec 07, 2016 122.00 123.44 121.63 123.19 35,097,492 +1.19(+0.97%)
Dec 06, 2016 121.03 122.29 120.32 122.00 30,621,352 +1.31(+1.08%)
Dec 05, 2016 119.62 120.86 119.55 120.69 30,372,578 +2.04(+1.72%)
Dec 02, 2016 118.69 119.17 118.31 118.66 26,536,268 -0.06(-0.05%)
Dec 01, 2016 119.88 120.15 118.10 118.72 43,920,356 -0.58(-0.49%)
Nov 30, 2016 120.49 120.64 119.20 119.30 35,623,512 -0.59(-0.49%)
Nov 29, 2016 120.11 120.64 119.74 119.89 30,878,264 -0.06(-0.05%)
Nov 28, 2016 121.44 121.47 119.79 119.95 35,852,080 -1.58(-1.30%)
Nov 25, 2016 121.22 121.56 121.05 121.53 14,753,426 +0.40(+0.33%)
Nov 23, 2016 121.13 121.13 121.13 0 +0.75(+0.62%)
Nov 22, 2016 119.78 120.47 119.35 120.38 43,731,232 +1.09(+0.91%)
Nov 21, 2016 119.03 119.65 118.39 119.29 35,620,652 +0.55(+0.47%)
Nov 18, 2016 118.47 118.83 118.11 118.74 45,650,788 +0.62(+0.53%)
Nov 17, 2016 117.79 118.59 117.61 118.11 46,964,744 +0.69(+0.59%)
Nov 16, 2016 117.16 117.84 116.96 117.42 46,682,268 -0.01(-0.01%)
Nov 15, 2016 116.80 117.74 116.30 117.43 42,664,408 +0.36(+0.31%)
Nov 14, 2016 116.89 118.08 116.38 117.07 89,991,000 +1.62(+1.40%)
Nov 11, 2016 113.33 115.77 112.90 115.45 105,479,344 +2.59(+2.30%)
Nov 10, 2016 112.64 113.67 111.15 112.85 92,044,584 +1.78(+1.60%)
Nov 09, 2016 107.03 111.34 107.01 111.08 85,398,136 +3.32(+3.08%)
Nov 08, 2016 107.23 108.29 106.70 107.76 28,862,060 +0.28(+0.26%)
Nov 07, 2016 106.96 107.71 106.70 107.48 34,872,096 +2.56(+2.44%)
Nov 04, 2016 104.52 105.97 104.28 104.91 38,873,484 +0.67(+0.64%)
Nov 03, 2016 105.08 105.37 104.13 104.24 25,060,914 -0.51(-0.48%)
Nov 02, 2016 105.94 106.06 104.60 104.75 32,921,876 -1.35(-1.27%)
Nov 01, 2016 107.56 107.60 105.40 106.10 37,667,840 -1.31(-1.22%)
Oct 31, 2016 107.12 107.54 106.78 107.42 22,407,726 +0.43(+0.40%)
Oct 28, 2016 107.24 107.90 106.74 106.99 39,134,312 -0.30(-0.28%)
Oct 27, 2016 108.88 108.90 107.04 107.29 32,571,624 -1.24(-1.14%)
Oct 26, 2016 108.88 109.67 108.29 108.53 27,550,942 -1.09(-0.99%)
Oct 25, 2016 110.42 110.58 109.32 109.62 18,158,348 -0.83(-0.75%)
Oct 24, 2016 110.62 111.14 110.09 110.44 17,012,892 +0.70(+0.64%)
Oct 21, 2016 109.01 110.02 108.87 109.75 23,270,414 -0.05(-0.05%)
Oct 20, 2016 109.81 110.59 109.15 109.80 22,599,504 -0.33(-0.30%)
Oct 19, 2016 109.84 110.54 109.23 110.13 20,383,278 +0.46(+0.42%)
Oct 18, 2016 110.15 110.21 109.37 109.66 21,133,498 +0.62(+0.57%)
Oct 17, 2016 109.30 109.55 108.92 109.04 18,878,162 -0.13(-0.12%)
Oct 14, 2016 110.01 110.44 109.14 109.17 27,088,424 -0.44(-0.41%)
Oct 13, 2016 109.67 110.05 108.88 109.61 29,014,530 -0.92(-0.83%)
Oct 12, 2016 110.67 111.14 110.17 110.53 22,295,548 -0.09(-0.08%)
Oct 11, 2016 112.45 112.50 109.99 110.61 35,225,416 -2.06(-1.83%)
Oct 10, 2016 111.34 113.07 112.00 112.67 23,696,678 +1.33(+1.20%)
Oct 07, 2016 112.44 112.69 110.80 111.34 31,697,730 -0.90(-0.80%)
Oct 06, 2016 112.17 112.42 111.33 112.24 20,885,484 -0.12(-0.11%)
Oct 05, 2016 112.12 113.02 112.08 112.36 26,823,260 +0.67(+0.60%)
Oct 04, 2016 112.42 112.68 111.18 111.69 28,746,076 -0.55(-0.49%)
Oct 03, 2016 112.25 112.49 111.61 112.24 20,587,444 -0.35(-0.31%)
Sep 30, 2016 111.88 113.11 111.37 112.59 33,744,068 +1.22(+1.10%)
Sep 29, 2016 112.96 112.98 111.22 111.37 29,097,768 -1.65(-1.46%)
Sep 28, 2016 112.36 113.09 111.56 113.02 21,183,644 +0.86(+0.77%)
Sep 27, 2016 111.65 112.29 111.32 112.16 16,843,032 +0.45(+0.41%)
Sep 26, 2016 112.22 112.56 111.58 111.70 22,092,662 -1.12(-0.99%)
Sep 23, 2016 113.50 113.79 112.82 112.82 28,892,860 -0.81(-0.71%)
Sep 22, 2016 112.75 113.72 112.69 113.63 40,143,056 +1.61(+1.44%)
Sep 21, 2016 110.81 112.06 110.37 112.02 34,053,756 +1.60(+1.45%)
Sep 20, 2016 111.37 111.39 110.42 110.42 18,671,038 -0.47(-0.42%)
Sep 19, 2016 110.57 111.68 110.27 110.89 25,225,080 +0.73(+0.67%)
Sep 16, 2016 110.32 110.26 109.47 110.16 35,333,984 -0.16(-0.15%)
Sep 15, 2016 109.09 110.45 108.94 110.32 33,243,882 +1.30(+1.19%)
Sep 14, 2016 109.17 109.80 108.74 109.02 33,790,636 +0.02(+0.02%)
Sep 13, 2016 110.34 110.43 108.37 109.00 52,584,664 -2.13(-1.92%)
Sep 12, 2016 109.10 111.16 109.00 111.13 36,955,084 +1.53(+1.39%)
Sep 09, 2016 112.25 112.28 109.57 109.61 60,001,616 -3.53(-3.12%)
Sep 08, 2016 113.28 113.37 112.79 113.14 17,993,552 -0.23(-0.20%)
Sep 07, 2016 112.61 113.39 112.53 113.37 19,722,742 +0.71(+0.63%)
Sep 06, 2016 112.92 112.97 112.06 112.66 15,167,093 +0.11(+0.10%)
Sep 02, 2016 112.10 112.55 112.55 112.55 25,535,770 +1.08(+0.97%)
Sep 01, 2016 111.49 111.76 110.30 111.48 25,404,026 +0.08(+0.07%)
Aug 31, 2016 111.89 111.95 110.78 111.39 32,339,542 -0.63(-0.57%)
Aug 30, 2016 111.94 112.25 111.53 112.03 15,520,994 +0.21(+0.19%)
Aug 29, 2016 111.43 112.25 111.40 111.82 15,501,341 +0.58(+0.52%)
Aug 26, 2016 111.59 112.46 110.55 111.24 29,574,754 -0.23(-0.20%)
Aug 25, 2016 110.84 111.81 110.83 111.47 18,830,026 +0.22(+0.20%)
Aug 24, 2016 112.04 112.32 110.98 111.25 23,819,910 -0.91(-0.81%)
Aug 23, 2016 111.74 112.51 111.74 112.16 23,827,866 +0.78(+0.70%)
Aug 22, 2016 110.90 111.49 110.58 111.39 18,728,416 +0.25(+0.23%)
Aug 19, 2016 110.98 111.25 110.54 111.13 19,225,934 +0.00(+0.00%)
Aug 18, 2016 110.36 111.16 110.32 111.13 17,966,666 +0.81(+0.74%)
Aug 17, 2016 110.68 110.73 109.68 110.32 22,821,874 -0.33(-0.29%)
Aug 16, 2016 111.26 111.30 110.52 110.64 22,394,570 -0.90(-0.81%)
Aug 15, 2016 110.70 111.81 110.67 111.55 24,387,990 +1.09(+0.99%)
Aug 12, 2016 110.13 110.70 109.95 110.45 13,552,770 +0.11(+0.10%)
Aug 11, 2016 110.31 110.64 109.89 110.35 23,389,984 +0.53(+0.48%)
Aug 10, 2016 110.62 110.83 109.52 109.82 21,169,150 -0.80(-0.72%)
Aug 09, 2016 110.53 110.85 110.41 110.62 13,814,486 +0.12(+0.11%)
Aug 08, 2016 110.60 111.05 110.31 110.50 16,179,344 -0.05(-0.05%)
Aug 05, 2016 109.69 110.81 109.35 110.55 31,686,648 +1.57(+1.44%)
Aug 04, 2016 108.88 109.55 108.71 108.98 19,388,862 +0.10(+0.09%)
Aug 03, 2016 107.91 108.93 107.66 108.88 19,722,236 +0.88(+0.81%)
Aug 02, 2016 109.52 109.57 107.66 108.00 31,738,588 -1.53(-1.40%)
Aug 01, 2016 109.56 110.01 108.87 109.53 38,457,100 +0.09(+0.08%)
Jul 29, 2016 109.12 110.07 108.52 109.44 33,483,664 +0.22(+0.20%)
Jul 28, 2016 109.27 109.59 108.95 109.22 18,292,940 -0.28(-0.26%)
Jul 27, 2016 109.38 109.80 108.79 109.51 23,302,656 +0.31(+0.28%)
Jul 26, 2016 108.66 109.35 108.40 109.20 21,624,470 +0.52(+0.48%)
Jul 25, 2016 108.61 108.89 108.26 108.67 15,146,547 -0.16(-0.15%)
Jul 22, 2016 108.09 109.06 107.89 108.84 19,686,782 +0.81(+0.75%)
Jul 21, 2016 108.48 109.01 107.80 108.03 21,037,158 -0.52(-0.47%)
Jul 20, 2016 108.07 108.87 107.52 108.55 24,767,446 +0.70(+0.65%)
Jul 19, 2016 108.26 108.45 107.51 107.84 21,828,948 -0.54(-0.50%)
Jul 18, 2016 108.05 108.79 107.87 108.39 19,267,600 +0.18(+0.17%)
Jul 15, 2016 108.38 108.51 107.82 108.20 26,391,990 +0.30(+0.28%)
Jul 14, 2016 108.75 108.76 107.84 107.91 21,388,980 +0.11(+0.10%)
Jul 13, 2016 108.77 108.83 107.53 107.80 31,023,952 -0.42(-0.39%)
Jul 12, 2016 107.57 108.86 107.42 108.22 48,841,680 +1.43(+1.34%)
Jul 11, 2016 106.27 107.06 106.19 106.79 29,848,180 +1.22(+1.16%)
Jul 08, 2016 104.18 105.84 103.17 105.57 41,998,384 +2.40(+2.33%)
Jul 07, 2016 103.25 103.95 102.52 103.17 22,985,992 +0.22(+0.21%)
Jul 06, 2016 101.73 103.06 101.52 102.95 27,299,124 +0.74(+0.73%)
Jul 05, 2016 103.41 103.62 101.65 102.21 32,640,506 -1.53(-1.47%)
Jul 01, 2016 103.43 103.74 103.74 103.74 27,142,610 +0.37(+0.36%)
Jun 30, 2016 101.70 103.41 101.20 103.37 47,798,668 +1.89(+1.86%)
Jun 29, 2016 100.42 101.64 100.27 101.48 37,850,280 +2.26(+2.27%)
Jun 28, 2016 98.58 99.68 98.51 99.23 46,757,072 +1.51(+1.55%)
Jun 27, 2016 99.85 99.85 97.27 97.72 66,206,880 -3.47(-3.43%)
Jun 24, 2016 100.64 102.51 100.24 101.19 83,362,912 -3.84(-3.66%)
Jun 23, 2016 104.12 105.11 104.04 105.02 33,600,336 +1.97(+1.91%)
Jun 22, 2016 103.66 104.18 102.93 103.06 30,281,008 -0.40(-0.39%)
Jun 21, 2016 103.69 103.76 102.79 103.46 38,604,176 -0.20(-0.19%)
Jun 20, 2016 104.11 104.69 103.66 103.66 31,389,144 +1.11(+1.09%)
Jun 17, 2016 102.86 103.32 102.20 102.54 33,476,678 -0.44(-0.43%)
Jun 16, 2016 102.24 103.02 101.49 102.98 40,380,804 -0.01(-0.01%)
Jun 15, 2016 103.29 103.89 102.90 102.99 26,904,520 +0.07(+0.07%)
Jun 14, 2016 102.84 103.49 102.19 102.92 38,115,516 -0.30(-0.29%)
Jun 13, 2016 103.97 104.45 103.02 103.22 40,486,436 -1.13(-1.09%)
Jun 10, 2016 104.81 105.08 104.01 104.35 36,358,028 -1.44(-1.36%)
Jun 09, 2016 106.03 106.03 105.45 105.79 26,072,146 -0.68(-0.64%)
Jun 08, 2016 105.78 106.66 105.77 106.47 31,142,724 +0.78(+0.74%)
Jun 07, 2016 105.45 106.07 105.15 105.69 23,399,240 +0.30(+0.29%)
Jun 06, 2016 104.36 105.71 104.30 105.38 29,968,562 +1.12(+1.08%)
Jun 03, 2016 104.71 104.71 103.39 104.26 31,960,326 -0.63(-0.60%)
Jun 02, 2016 103.83 104.89 103.72 104.89 25,911,758 +0.80(+0.77%)
Jun 01, 2016 103.04 104.24 102.87 104.09 29,816,608 +0.70(+0.68%)
May 31, 2016 103.23 103.87 102.94 103.39 36,443,088 +0.36(+0.35%)
May 27, 2016 102.09 103.03 103.03 103.03 23,653,498 +1.02(+1.00%)
May 26, 2016 102.28 102.50 101.82 102.01 16,854,442 -0.12(-0.11%)
May 25, 2016 101.86 102.40 101.66 102.13 29,460,846 +0.59(+0.58%)
May 24, 2016 100.07 101.79 100.03 101.54 45,738,672 +2.05(+2.06%)
May 23, 2016 99.59 100.14 99.34 99.49 26,386,058 -0.12(-0.12%)
May 20, 2016 98.25 99.60 98.20 99.60 41,605,624 +1.65(+1.68%)
May 19, 2016 98.03 98.69 97.09 97.95 40,985,860 -0.80(-0.81%)
May 18, 2016 97.82 99.49 97.81 98.75 40,007,264 +0.51(+0.52%)
May 17, 2016 99.68 100.17 97.79 98.24 51,918,500 -1.58(-1.59%)
May 16, 2016 98.82 100.26 98.78 99.82 30,407,268 +1.25(+1.27%)
May 13, 2016 98.95 99.74 98.32 98.57 27,263,130 -0.66(-0.66%)
May 12, 2016 99.96 100.23 98.44 99.23 38,707,036 -0.53(-0.53%)
May 11, 2016 100.78 100.93 99.67 99.76 26,253,830 -1.25(-1.24%)
May 10, 2016 100.39 101.05 99.85 101.01 20,728,288 +1.01(+1.01%)
May 09, 2016 99.72 100.59 99.45 100.00 26,056,658 +0.29(+0.29%)
May 06, 2016 98.71 99.73 98.48 99.71 28,361,174 +0.58(+0.59%)
May 05, 2016 99.93 100.09 98.98 99.13 29,184,830 -0.40(-0.40%)
May 04, 2016 99.78 100.68 99.23 99.52 34,217,772 -0.83(-0.82%)
May 03, 2016 101.19 101.19 99.73 100.35 42,187,640 -1.67(-1.64%)
May 02, 2016 101.44 102.05 100.85 102.02 24,338,562 +0.90(+0.89%)
Apr 29, 2016 101.60 102.00 100.44 101.12 37,022,904 -0.92(-0.90%)
Apr 28, 2016 102.73 103.39 101.76 102.04 29,055,148 -1.18(-1.14%)
Apr 27, 2016 102.92 103.43 102.40 103.22 27,094,736 +0.36(+0.35%)
Apr 26, 2016 102.19 102.97 101.74 102.86 33,974,088 +1.00(+0.98%)
Apr 25, 2016 102.31 102.41 101.42 101.86 18,205,358 -0.73(-0.71%)
Apr 22, 2016 101.57 102.66 101.57 102.59 32,358,604 +1.01(+0.99%)
Apr 21, 2016 102.01 102.42 101.28 101.58 22,838,726 -0.51(-0.50%)
Apr 20, 2016 101.94 102.68 101.56 102.09 23,828,526 +0.15(+0.15%)
Apr 19, 2016 102.05 102.60 101.49 101.94 25,831,996 +0.08(+0.08%)
Apr 18, 2016 100.67 101.94 100.57 101.86 21,597,524 +0.77(+0.76%)
Apr 15, 2016 100.60 101.26 100.56 101.09 23,554,472 +0.25(+0.25%)
Apr 14, 2016 100.92 101.32 100.58 100.84 28,406,840 -0.13(-0.12%)
Apr 13, 2016 99.41 101.08 99.35 100.97 45,082,848 +2.13(+2.16%)
Apr 12, 2016 97.81 99.05 97.48 98.84 27,869,554 +1.05(+1.08%)
Apr 11, 2016 98.66 99.38 97.77 97.79 28,744,216 -0.31(-0.31%)
Apr 08, 2016 98.54 98.96 97.66 98.09 29,088,980 +0.39(+0.40%)
Apr 07, 2016 98.33 98.78 97.21 97.71 37,035,784 -1.34(-1.35%)
Apr 06, 2016 97.93 99.14 97.62 99.05 31,320,204 +1.11(+1.13%)
Apr 05, 2016 98.33 98.76 97.85 97.94 36,167,368 -1.12(-1.13%)
Apr 04, 2016 99.71 100.08 98.98 99.06 23,947,274 -0.84(-0.84%)
Apr 01, 2016 98.54 99.99 98.43 99.90 33,348,778 +0.44(+0.44%)
Mar 31, 2016 99.32 99.94 99.20 99.46 31,755,424 +0.28(+0.28%)
Mar 30, 2016 99.69 99.90 98.94 99.18 39,620,236 +0.01(+0.01%)
Mar 29, 2016 96.23 99.20 95.99 99.17 51,997,864 +2.68(+2.78%)
Mar 28, 2016 96.58 96.90 95.79 96.49 23,464,710 +0.12(+0.12%)
Mar 24, 2016 95.51 96.38 96.38 96.38 34,397,576 +0.29(+0.30%)
Mar 23, 2016 97.58 97.63 96.02 96.09 43,649,492 -1.81(-1.85%)
Mar 22, 2016 97.50 98.32 97.23 97.90 26,328,454 -0.12(-0.12%)
Mar 21, 2016 98.10 98.54 97.77 98.01 33,351,280 -0.23(-0.24%)
Mar 18, 2016 97.49 98.55 97.43 98.25 40,735,336 +0.88(+0.90%)
Mar 17, 2016 95.90 97.79 95.31 97.37 46,538,328 +1.47(+1.53%)
Mar 16, 2016 94.77 96.20 94.77 95.90 42,328,608 +0.67(+0.71%)
Mar 15, 2016 96.10 96.16 95.04 95.23 38,219,900 -1.51(-1.56%)
Mar 14, 2016 96.69 97.11 96.27 96.73 27,245,446 -0.25(-0.26%)
Mar 11, 2016 95.72 97.10 95.60 96.98 37,513,820 +2.04(+2.14%)
Mar 10, 2016 96.00 96.35 93.94 94.95 54,136,328 -0.78(-0.81%)
Mar 09, 2016 95.57 95.91 95.07 95.73 28,588,184 +0.48(+0.51%)
Mar 08, 2016 97.06 97.06 95.14 95.24 51,530,204 -2.36(-2.41%)
Mar 07, 2016 96.10 97.69 96.10 97.60 43,208,680 +1.05(+1.09%)
Mar 04, 2016 95.97 97.09 95.61 96.55 42,596,588 +0.53(+0.55%)
Mar 03, 2016 95.06 96.04 94.94 96.02 31,473,552 +0.99(+1.05%)
Mar 02, 2016 93.93 95.09 93.76 95.03 27,817,986 +0.97(+1.03%)
Mar 01, 2016 92.88 94.06 92.39 94.06 40,624,400 +1.98(+2.15%)
Feb 29, 2016 92.44 93.25 92.07 92.08 35,710,632 -0.41(-0.45%)
Feb 26, 2016 92.38 92.74 92.05 92.49 30,652,268 +0.58(+0.63%)
Feb 25, 2016 91.24 91.96 90.88 91.91 25,223,668 +0.83(+0.92%)
Feb 24, 2016 89.29 91.26 88.72 91.08 41,171,040 +0.87(+0.96%)
Feb 23, 2016 90.75 90.97 90.13 90.21 33,307,422 -0.83(-0.92%)
Feb 22, 2016 90.83 91.44 90.75 91.04 32,203,904 +1.00(+1.11%)
Feb 19, 2016 89.24 90.14 88.84 90.04 36,174,836 +0.45(+0.50%)
Feb 18, 2016 90.09 90.20 89.22 89.59 39,091,592 -0.43(-0.48%)
Feb 17, 2016 89.25 90.61 89.21 90.02 45,671,184 +1.39(+1.57%)
Feb 16, 2016 87.65 88.83 87.14 88.63 43,360,276 +2.05(+2.37%)
Feb 12, 2016 85.74 86.58 86.58 86.58 44,734,648 +1.61(+1.90%)
Feb 11, 2016 84.33 85.51 83.93 84.96 64,609,516 -0.93(-1.09%)
Feb 10, 2016 86.45 87.77 85.76 85.90 47,625,968 +0.04(+0.05%)
Feb 09, 2016 85.27 87.06 85.17 85.85 62,306,988 -0.58(-0.67%)
Feb 08, 2016 86.95 86.95 85.10 86.43 68,164,384 -1.44(-1.64%)
Feb 05, 2016 89.95 90.03 87.81 87.88 59,538,608 -2.47(-2.74%)
Feb 04, 2016 89.63 91.40 89.61 90.35 57,101,880 +0.35(+0.39%)
Feb 03, 2016 90.58 90.59 87.97 90.00 61,640,036 +0.12(+0.13%)
Feb 02, 2016 90.83 90.95 89.43 89.88 44,281,840 -1.98(-2.16%)
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.