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

US Medical Devices Ishares ETF (NY: IHI )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2007 9.378 9.378 9.253 9.306 743,619 +0.05(+0.49%)
Nov 29, 2007 9.364 9.364 9.215 9.261 341,709 -0.12(-1.31%)
Nov 28, 2007 9.209 9.384 9.153 9.384 235,683 +0.26(+2.88%)
Nov 27, 2007 8.977 9.128 8.977 9.122 338,154 +0.19(+2.15%)
Nov 26, 2007 9.125 9.125 8.930 8.930 180,285 -0.12(-1.28%)
Nov 23, 2007 9.014 9.062 9.002 9.045 68,527 +0.10(+1.13%)
Nov 21, 2007 9.042 9.056 8.944 8.944 459,839 -0.13(-1.45%)
Nov 20, 2007 9.119 9.187 9.014 9.075 1,014,463 +0.05(+0.55%)
Nov 19, 2007 9.012 9.056 8.987 9.025 433,132 -0.06(-0.66%)
Nov 16, 2007 9.145 9.145 9.023 9.085 170,998 -0.02(-0.23%)
Nov 15, 2007 9.130 9.187 9.080 9.105 220,312 -0.03(-0.38%)
Nov 14, 2007 9.314 9.314 9.140 9.140 421,668 -0.04(-0.48%)
Nov 13, 2007 9.025 9.195 9.025 9.184 571,916 +0.16(+1.73%)
Nov 12, 2007 9.072 9.141 9.020 9.028 503,389 -0.06(-0.69%)
Nov 09, 2007 8.994 9.165 8.994 9.091 525,484 -0.07(-0.75%)
Nov 08, 2007 9.077 9.178 9.023 9.159 531,825 +0.03(+0.36%)
Nov 07, 2007 9.083 9.264 9.083 9.126 659,324 -0.18(-1.93%)
Nov 06, 2007 9.267 9.306 9.192 9.306 348,401 +0.05(+0.59%)
Nov 05, 2007 9.137 9.311 9.137 9.251 439,376 -0.04(-0.44%)
Nov 02, 2007 9.336 9.353 9.251 9.292 224,155 +0.02(+0.19%)
Nov 01, 2007 9.409 9.423 9.264 9.275 561,029 -0.20(-2.09%)
Oct 31, 2007 9.408 9.473 9.368 9.473 223,515 +0.11(+1.15%)
Oct 30, 2007 9.368 9.400 9.356 9.365 574,478 -0.04(-0.45%)
Oct 29, 2007 9.383 9.418 9.375 9.408 548,220 +0.05(+0.53%)
Oct 26, 2007 9.166 9.420 9.126 9.358 374,659 +0.01(+0.12%)
Oct 25, 2007 9.342 9.390 9.322 9.347 366,974 -0.04(-0.38%)
Oct 24, 2007 9.367 9.384 9.256 9.383 1,193,147 -0.03(-0.30%)
Oct 23, 2007 9.384 9.411 9.344 9.411 392,592 +0.14(+1.52%)
Oct 22, 2007 9.195 9.275 9.184 9.270 1,890,591 -0.01(-0.08%)
Oct 19, 2007 9.443 9.445 9.278 9.278 1,568,448 -0.15(-1.61%)
Oct 18, 2007 9.426 9.454 9.404 9.429 145,380 +0.00(+0.00%)
Oct 17, 2007 9.492 9.529 9.381 9.429 576,399 -0.01(-0.15%)
Oct 16, 2007 9.454 9.484 9.420 9.443 760,847 -0.02(-0.26%)
Oct 15, 2007 9.557 9.581 9.387 9.468 2,282,543 -0.18(-1.89%)
Oct 12, 2007 9.615 9.665 9.615 9.651 473,928 +0.03(+0.36%)
Oct 11, 2007 9.720 9.742 9.589 9.617 385,547 -0.06(-0.60%)
Oct 10, 2007 9.668 9.679 9.635 9.675 330,469 -0.02(-0.16%)
Oct 09, 2007 9.653 9.696 9.608 9.690 676,949 +0.06(+0.62%)
Oct 08, 2007 9.601 9.640 9.601 9.631 633,399 +0.02(+0.18%)
Oct 05, 2007 9.537 9.621 9.522 9.614 567,433 +0.09(+0.98%)
Oct 04, 2007 9.501 9.537 9.484 9.520 733,949 +0.05(+0.58%)
Oct 03, 2007 9.473 9.476 9.436 9.465 470,726 -0.02(-0.26%)
Oct 02, 2007 9.539 9.539 9.476 9.490 434,221 -0.02(-0.26%)
Oct 01, 2007 9.429 9.526 9.420 9.515 743,555 +0.12(+1.27%)
Sep 28, 2007 9.425 9.445 9.379 9.395 206,223 -0.04(-0.41%)
Sep 27, 2007 9.451 9.451 9.393 9.434 739,713 +0.01(+0.08%)
Sep 26, 2007 9.387 9.435 9.386 9.426 240,807 +0.05(+0.57%)
Sep 25, 2007 9.336 9.375 9.322 9.373 696,163 +0.00(+0.05%)
Sep 24, 2007 9.381 9.411 9.350 9.368 563,591 -0.04(-0.38%)
Sep 21, 2007 9.451 9.468 9.398 9.404 808,240 -0.00(-0.03%)
Sep 20, 2007 9.409 9.454 9.398 9.408 384,907 -0.03(-0.31%)
Sep 19, 2007 9.392 9.437 9.358 9.437 1,182,260 +0.10(+1.12%)
Sep 18, 2007 9.197 9.333 9.173 9.333 344,559 +0.17(+1.86%)
Sep 17, 2007 9.228 9.228 9.155 9.162 369,536 -0.09(-1.01%)
Sep 14, 2007 9.208 9.269 9.190 9.256 765,331 +0.01(+0.14%)
Sep 13, 2007 9.256 9.275 9.223 9.244 519,400 +0.03(+0.29%)
Sep 12, 2007 9.200 9.258 9.183 9.217 660,938 +0.03(+0.29%)
Sep 11, 2007 9.111 9.198 9.109 9.190 659,657 +0.12(+1.34%)
Sep 10, 2007 9.106 9.112 9.014 9.069 282,435 +0.00(+0.05%)
Sep 07, 2007 9.061 9.136 9.047 9.064 577,040 -0.07(-0.82%)
Sep 06, 2007 9.058 9.139 9.052 9.139 434,221 +0.09(+0.95%)
Sep 05, 2007 9.037 9.080 9.033 9.053 696,163 -0.04(-0.48%)
Sep 04, 2007 8.998 9.125 8.998 9.097 337,514 +0.10(+1.08%)
Aug 31, 2007 8.994 9.033 8.939 9.000 405,401 +0.05(+0.59%)
Aug 30, 2007 8.947 9.002 8.928 8.947 598,815 -0.04(-0.42%)
Aug 29, 2007 8.897 9.014 8.866 8.984 930,565 +0.13(+1.50%)
Aug 28, 2007 8.939 8.950 8.830 8.852 947,857 -0.13(-1.41%)
Aug 27, 2007 9.027 9.048 8.978 8.978 386,828 -0.07(-0.78%)
Aug 24, 2007 8.947 9.048 8.939 9.048 786,465 +0.11(+1.28%)
Aug 23, 2007 8.978 8.978 8.919 8.934 1,661,312 +0.01(+0.07%)
Aug 22, 2007 8.878 8.941 8.872 8.928 614,826 +0.06(+0.70%)
Aug 21, 2007 8.842 8.900 8.824 8.866 190,211 +0.01(+0.14%)
Aug 20, 2007 8.899 8.916 8.822 8.853 224,155 -0.02(-0.28%)
Aug 17, 2007 8.922 8.998 8.780 8.878 545,658 +0.14(+1.56%)
Aug 16, 2007 8.744 8.780 8.617 8.742 838,982 -0.04(-0.43%)
Aug 15, 2007 8.861 8.920 8.780 8.780 2,051,983 -0.11(-1.26%)
Aug 14, 2007 8.942 8.998 8.889 8.892 1,567,167 -0.07(-0.77%)
Aug 13, 2007 9.036 9.036 8.939 8.961 734,589 -0.03(-0.38%)
Aug 10, 2007 8.986 9.052 8.880 8.995 373,379 -0.10(-1.05%)
Aug 09, 2007 9.086 9.198 9.041 9.091 701,286 -0.08(-0.93%)
Aug 08, 2007 9.098 9.228 9.098 9.175 2,084,005 +0.09(+0.97%)
Aug 07, 2007 9.014 9.173 9.002 9.087 2,404,868 +0.06(+0.66%)
Aug 06, 2007 8.964 9.034 8.909 9.028 2,764,157 +0.10(+1.07%)
Aug 03, 2007 8.983 9.025 8.933 8.933 216,470 -0.09(-1.02%)
Aug 02, 2007 8.972 9.041 8.947 9.025 1,612,638 +0.06(+0.66%)
Aug 01, 2007 8.850 8.969 8.791 8.966 495,703 +0.13(+1.50%)
Jul 31, 2007 8.959 8.970 8.833 8.833 206,863 -0.10(-1.14%)
Jul 30, 2007 8.817 8.948 8.799 8.934 455,355 +0.08(+0.86%)
Jul 27, 2007 8.913 8.944 8.858 8.858 274,110 -0.06(-0.72%)
Jul 26, 2007 8.977 9.003 8.842 8.922 774,937 -0.15(-1.64%)
Jul 25, 2007 9.080 9.105 9.010 9.070 163,313 +0.13(+1.40%)
Jul 24, 2007 9.045 9.045 8.945 8.945 1,010,621 -0.13(-1.48%)
Jul 23, 2007 9.098 9.136 9.067 9.080 67,887 +0.04(+0.43%)
Jul 20, 2007 9.042 9.072 9.002 9.041 391,951 +0.05(+0.57%)
Jul 19, 2007 8.980 8.998 8.950 8.989 948,498 +0.03(+0.37%)
Jul 18, 2007 8.936 8.956 8.917 8.956 860,116 +0.01(+0.10%)
Jul 17, 2007 8.914 8.983 8.914 8.947 23,696 +0.02(+0.23%)
Jul 16, 2007 8.897 8.950 8.897 8.927 82,617 +0.02(+0.21%)
Jul 13, 2007 8.889 8.908 8.855 8.908 39,067 -0.00(-0.04%)
Jul 12, 2007 8.797 8.914 8.797 8.911 288,840 +0.15(+1.66%)
Jul 11, 2007 8.721 8.766 8.719 8.766 34,583 +0.03(+0.39%)
Jul 10, 2007 8.770 8.800 8.731 8.731 232,481 -0.09(-1.06%)
Jul 09, 2007 8.827 8.842 8.785 8.825 306,772 +0.02(+0.23%)
Jul 06, 2007 8.738 8.827 8.711 8.805 189,571 +0.05(+0.55%)
Jul 05, 2007 8.722 8.756 8.714 8.756 55,718 +0.02(+0.18%)
Jul 03, 2007 8.731 8.741 8.730 8.741 147,942 +0.04(+0.41%)
Jul 02, 2007 8.674 8.705 8.639 8.705 496,344 +0.10(+1.11%)
Jun 29, 2007 8.619 8.661 8.592 8.610 185,088 -0.04(-0.49%)
Jun 28, 2007 8.597 8.661 8.597 8.652 120,403 +0.04(+0.46%)
Jun 27, 2007 8.519 8.614 8.518 8.612 90,302 +0.08(+0.96%)
Jun 26, 2007 8.516 8.578 8.474 8.530 293,323 +0.10(+1.15%)
Jun 25, 2007 8.510 8.544 8.422 8.433 219,672 -0.10(-1.13%)
Jun 22, 2007 8.555 8.555 8.488 8.530 423,974 -0.07(-0.87%)
Jun 21, 2007 8.588 8.613 8.563 8.605 63,403 -0.00(-0.02%)
Jun 20, 2007 8.714 8.714 8.597 8.607 399,637 -0.09(-1.08%)
Jun 19, 2007 8.664 8.706 8.647 8.700 58,920 +0.01(+0.09%)
Jun 18, 2007 8.671 8.706 8.671 8.692 40,347 -0.01(-0.07%)
Jun 15, 2007 8.674 8.699 8.667 8.699 76,853 +0.09(+1.09%)
Jun 14, 2007 8.588 8.619 8.588 8.605 42,909 +0.02(+0.24%)
Jun 13, 2007 8.493 8.585 8.493 8.585 239,526 +0.09(+1.05%)
Jun 12, 2007 8.528 8.561 8.489 8.496 319,581 -0.06(-0.69%)
Jun 11, 2007 8.560 8.586 8.553 8.555 51,235 +0.02(+0.20%)
Jun 08, 2007 8.503 8.580 8.489 8.538 216,470 +0.01(+0.11%)
Jun 07, 2007 8.641 8.641 8.528 8.528 79,415 -0.12(-1.41%)
Jun 06, 2007 8.638 8.653 8.619 8.650 91,583 -0.02(-0.25%)
Jun 05, 2007 8.689 8.689 8.648 8.672 112,718 -0.05(-0.52%)
Jun 04, 2007 8.669 8.717 8.666 8.717 55,718 +0.03(+0.34%)
Jun 01, 2007 8.686 8.697 8.664 8.688 121,684 +0.02(+0.23%)
May 31, 2007 8.652 8.671 8.647 8.667 128,088 +0.04(+0.49%)
May 30, 2007 8.597 8.625 8.575 8.625 167,796 -0.01(-0.14%)
May 29, 2007 8.658 8.658 8.616 8.638 144,099 -0.04(-0.49%)
May 25, 2007 8.652 8.680 8.646 8.680 182,526 +0.03(+0.38%)
May 24, 2007 8.702 8.747 8.635 8.647 101,830 -0.06(-0.65%)
May 23, 2007 8.744 8.867 8.703 8.703 192,773 +0.05(+0.60%)
May 22, 2007 8.616 8.664 8.595 8.652 47,392 +0.05(+0.54%)
May 21, 2007 8.550 8.617 8.550 8.605 121,684 +0.01(+0.13%)
May 18, 2007 8.566 8.594 8.527 8.594 55,718 +0.04(+0.51%)
May 17, 2007 8.594 8.594 8.546 8.550 53,797 -0.07(-0.76%)
May 16, 2007 8.592 8.617 8.552 8.616 64,044 +0.04(+0.51%)
May 15, 2007 8.613 8.641 8.572 8.572 58,920 -0.03(-0.31%)
May 14, 2007 8.664 8.674 8.585 8.599 187,009 -0.01(-0.16%)
May 11, 2007 8.560 8.613 8.553 8.613 113,999 +0.05(+0.55%)
May 10, 2007 8.608 8.608 8.547 8.566 275,391 -0.08(-0.90%)
May 09, 2007 8.635 8.650 8.603 8.644 180,605 +0.01(+0.13%)
May 08, 2007 8.613 8.641 8.571 8.633 192,133 -0.06(-0.65%)
May 07, 2007 8.685 8.694 8.681 8.689 230,559 +0.04(+0.45%)
May 04, 2007 8.672 8.672 8.618 8.650 227,998 -0.01(-0.11%)
May 03, 2007 8.669 8.671 8.639 8.660 97,987 -0.02(-0.23%)
May 02, 2007 8.603 8.685 8.599 8.680 634,039 +0.10(+1.15%)
May 01, 2007 8.522 8.591 8.496 8.582 178,043 +0.08(+0.92%)
Apr 30, 2007 8.591 8.591 8.497 8.503 113,999 -0.09(-1.07%)
Apr 27, 2007 8.621 8.621 8.585 8.596 89,662 -0.03(-0.34%)
Apr 26, 2007 8.627 8.642 8.594 8.625 146,021 +0.04(+0.42%)
Apr 25, 2007 8.596 8.607 8.549 8.589 99,909 +0.02(+0.27%)
Apr 24, 2007 8.564 8.588 8.509 8.566 1,013,182 -0.02(-0.22%)
Apr 23, 2007 8.564 8.586 8.561 8.585 550,782 +0.02(+0.27%)
Apr 20, 2007 8.533 8.561 8.532 8.561 55,718 +0.10(+1.20%)
Apr 19, 2007 8.486 8.486 8.427 8.460 89,662 -0.05(-0.61%)
Apr 18, 2007 8.558 8.558 8.499 8.511 121,684 -0.07(-0.76%)
Apr 17, 2007 8.572 8.582 8.557 8.577 481,614 +0.03(+0.40%)
Apr 16, 2007 8.507 8.552 8.494 8.543 213,908 +0.11(+1.33%)
Apr 13, 2007 8.436 8.436 8.397 8.430 49,954 -0.01(-0.11%)
Apr 12, 2007 8.369 8.444 8.369 8.439 81,976 +0.09(+1.03%)
Apr 11, 2007 8.364 8.366 8.319 8.354 44,831 -0.03(-0.39%)
Apr 10, 2007 8.383 8.404 8.380 8.386 555,905 +0.01(+0.09%)
Apr 09, 2007 8.413 8.413 8.371 8.379 131,291 -0.01(-0.17%)
Apr 05, 2007 8.336 8.407 8.336 8.393 498,265 +0.05(+0.54%)
Apr 04, 2007 8.336 8.350 8.304 8.347 249,773 +0.03(+0.36%)
Apr 03, 2007 8.263 8.330 8.263 8.318 86,459 +0.10(+1.20%)
Apr 02, 2007 8.210 8.219 8.171 8.219 220,312 +0.03(+0.42%)
Mar 30, 2007 8.163 8.218 8.146 8.185 67,887 +0.01(+0.17%)
Mar 29, 2007 8.210 8.210 8.116 8.171 222,234 +0.01(+0.11%)
Mar 28, 2007 8.152 8.180 8.140 8.162 178,683 -0.02(-0.23%)
Mar 27, 2007 8.194 8.196 8.154 8.180 527,726 -0.04(-0.47%)
Mar 26, 2007 8.249 8.252 8.158 8.219 115,279 -0.07(-0.81%)
Mar 23, 2007 8.280 8.290 8.260 8.286 62,763 +0.02(+0.23%)
Mar 22, 2007 8.271 8.272 8.221 8.268 81,336 +0.02(+0.30%)
Mar 21, 2007 8.163 8.255 8.127 8.243 143,459 +0.07(+0.82%)
Mar 20, 2007 8.113 8.180 8.113 8.176 141,538 +0.04(+0.48%)
Mar 19, 2007 8.099 8.137 8.087 8.137 327,267 +0.09(+1.11%)
Mar 16, 2007 8.057 8.068 8.027 8.048 64,684 -0.01(-0.17%)
Mar 15, 2007 8.063 8.063 8.033 8.062 52,516 +0.01(+0.16%)
Mar 14, 2007 8.005 8.052 7.963 8.049 169,717 +0.04(+0.53%)
Mar 13, 2007 8.108 8.101 8.005 8.007 91,583 -0.10(-1.25%)
Mar 12, 2007 8.056 8.127 8.056 8.108 110,796 +0.02(+0.21%)
Mar 09, 2007 8.093 8.101 8.052 8.091 431,019 +0.04(+0.45%)
Mar 08, 2007 8.077 8.102 8.049 8.055 123,605 +0.05(+0.60%)
Mar 07, 2007 8.012 8.027 7.990 8.007 123,605 -0.01(-0.12%)
Mar 06, 2007 7.969 8.018 7.941 8.016 174,200 +0.14(+1.76%)
Mar 05, 2007 7.926 7.989 7.877 7.877 547,579 -0.12(-1.56%)
Mar 02, 2007 8.088 8.090 8.002 8.002 69,808 -0.09(-1.06%)
Mar 01, 2007 8.012 8.127 7.991 8.088 226,717 -0.03(-0.39%)
Feb 28, 2007 8.094 8.190 7.987 8.120 238,885 +0.03(+0.32%)
Feb 27, 2007 8.197 8.240 7.944 8.094 541,175 -0.24(-2.83%)
Feb 26, 2007 8.408 8.408 8.313 8.330 453,978 -0.07(-0.80%)
Feb 23, 2007 8.375 8.399 8.344 8.397 149,863 +0.00(+0.00%)
Feb 22, 2007 8.424 8.424 8.354 8.397 141,538 -0.00(-0.04%)
Feb 21, 2007 8.410 8.421 8.383 8.400 133,212 -0.08(-0.90%)
Feb 20, 2007 8.427 8.477 8.397 8.477 112,077 +0.04(+0.44%)
Feb 16, 2007 8.424 8.439 8.394 8.439 233,121 -0.00(-0.04%)
Feb 15, 2007 8.432 8.447 8.418 8.443 142,819 +0.00(+0.04%)
Feb 14, 2007 8.449 8.463 8.427 8.439 90,302 +0.01(+0.17%)
Feb 13, 2007 8.432 8.432 8.379 8.425 163,313 +0.02(+0.30%)
Feb 12, 2007 8.427 8.443 8.387 8.400 274,750 -0.05(-0.54%)
Feb 09, 2007 8.525 8.538 8.422 8.446 243,368 -0.07(-0.88%)
Feb 08, 2007 8.486 8.528 8.486 8.521 258,099 +0.03(+0.37%)
Feb 07, 2007 8.449 8.489 8.447 8.489 289,480 +0.02(+0.26%)
Feb 06, 2007 8.514 8.514 8.443 8.468 219,672 -0.03(-0.39%)
Feb 05, 2007 8.489 8.500 8.477 8.500 475,209 -0.00(-0.06%)
Feb 02, 2007 8.510 8.541 8.496 8.505 445,108 +0.05(+0.63%)
Feb 01, 2007 8.449 8.455 8.424 8.452 305,491 +0.01(+0.11%)
Jan 31, 2007 8.383 8.446 8.363 8.443 277,952 +0.05(+0.58%)
Jan 30, 2007 8.352 8.396 8.347 8.394 340,075 +0.08(+0.96%)
Jan 29, 2007 8.263 8.315 8.261 8.315 122,324 +0.08(+1.02%)
Jan 26, 2007 8.226 8.236 8.173 8.230 56,999 +0.01(+0.17%)
Jan 25, 2007 8.255 8.272 8.210 8.216 109,515 -0.04(-0.49%)
Jan 24, 2007 8.207 8.257 8.207 8.257 352,884 +0.06(+0.76%)
Jan 23, 2007 8.182 8.223 8.179 8.194 146,021 -0.02(-0.21%)
Jan 22, 2007 8.261 8.261 8.204 8.211 559,107 -0.04(-0.51%)
Jan 19, 2007 8.213 8.255 8.205 8.254 304,211 +0.02(+0.21%)
Jan 18, 2007 8.272 8.275 8.235 8.236 257,458 -0.03(-0.38%)
Jan 17, 2007 8.211 8.285 8.207 8.268 590,489 +0.06(+0.68%)
Jan 16, 2007 8.238 8.257 8.197 8.211 421,412 +0.00(+0.00%)
Jan 12, 2007 8.191 8.235 8.180 8.211 1,198,271 +0.04(+0.48%)
Jan 11, 2007 8.113 8.185 8.105 8.172 896,622 +0.10(+1.20%)
Jan 10, 2007 8.029 8.085 8.002 8.076 1,717,671 +0.02(+0.27%)
Jan 09, 2007 8.079 8.083 8.029 8.054 227,357 +0.05(+0.64%)
Jan 08, 2007 7.960 8.008 7.959 8.002 544,377 +0.08(+0.99%)
Jan 05, 2007 7.960 7.966 7.923 7.924 196,616 -0.03(-0.37%)
Jan 04, 2007 7.912 7.957 7.912 7.954 31,381 +0.02(+0.32%)
Jan 03, 2007 8.030 8.032 7.909 7.929 26,898 -0.04(-0.53%)
Dec 29, 2006 7.996 8.016 7.971 7.971 62,763 -0.05(-0.56%)
Dec 28, 2006 8.010 8.021 7.988 8.016 22,415 -0.01(-0.14%)
Dec 27, 2006 8.026 8.052 8.012 8.027 71,729 +0.03(+0.35%)
Dec 26, 2006 7.973 8.002 7.971 7.999 89,021 +0.06(+0.79%)
Dec 22, 2006 7.973 7.973 7.937 7.937 257,458 -0.07(-0.84%)
Dec 21, 2006 8.052 8.052 7.998 8.004 17,291 -0.03(-0.39%)
Dec 20, 2006 8.027 8.054 8.023 8.035 30,100 +0.01(+0.14%)
Dec 19, 2006 7.963 8.033 7.963 8.024 45,471 +0.01(+0.16%)
Dec 18, 2006 8.068 8.068 8.007 8.012 64,044 -0.05(-0.62%)
Dec 15, 2006 8.060 8.079 8.057 8.062 15,370 +0.02(+0.25%)
Dec 14, 2006 8.055 8.098 8.041 8.041 109,515 +0.01(+0.16%)
Dec 13, 2006 8.080 8.083 8.012 8.029 289,480 -0.02(-0.19%)
Dec 12, 2006 8.027 8.044 7.998 8.044 110,796 +0.02(+0.19%)
Dec 11, 2006 8.030 8.054 8.012 8.029 25,617 +0.04(+0.47%)
Dec 08, 2006 8.002 8.005 7.952 7.991 23,696 +0.01(+0.17%)
Dec 07, 2006 8.041 8.041 7.969 7.977 62,123 -0.03(-0.35%)
Dec 06, 2006 7.962 8.013 7.962 8.005 33,943 +0.07(+0.83%)
Dec 05, 2006 7.941 7.959 7.935 7.940 366,974 +0.03(+0.33%)
Dec 04, 2006 7.860 7.915 7.854 7.914 710,893 +0.16(+2.08%)
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.