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 )

56.69 -0.06 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 31, 2008 5.820 6.005 5.820 5.977 496,190 +0.15(+2.49%)
Dec 30, 2008 5.751 5.843 5.745 5.832 440,768 +0.15(+2.55%)
Dec 29, 2008 5.801 5.810 5.645 5.687 701,111 -0.10(-1.78%)
Dec 26, 2008 5.788 5.807 5.759 5.790 616,678 +0.02(+0.38%)
Dec 24, 2008 5.809 5.809 5.730 5.768 662,711 +0.00(+0.00%)
Dec 23, 2008 5.866 5.866 5.757 5.768 339,953 -0.07(-1.12%)
Dec 22, 2008 5.910 5.930 5.713 5.834 247,861 -0.08(-1.29%)
Dec 19, 2008 5.998 6.057 5.881 5.910 196,915 -0.10(-1.64%)
Dec 18, 2008 6.055 6.140 5.947 6.009 309,572 +0.03(+0.50%)
Dec 17, 2008 5.930 6.068 5.866 5.979 509,440 +0.02(+0.34%)
Dec 16, 2008 5.752 5.963 5.752 5.959 908,344 +0.26(+4.49%)
Dec 15, 2008 5.884 5.884 5.670 5.703 675,167 -0.12(-2.09%)
Dec 12, 2008 5.843 5.843 5.700 5.824 1,266,127 -0.10(-1.76%)
Dec 11, 2008 5.926 6.094 5.887 5.929 910,259 -0.06(-0.97%)
Dec 10, 2008 6.002 6.056 5.912 5.987 464,188 +0.04(+0.60%)
Dec 09, 2008 6.029 6.137 5.889 5.951 447,351 -0.16(-2.56%)
Dec 08, 2008 6.096 6.168 6.032 6.107 333,478 +0.15(+2.57%)
Dec 05, 2008 5.656 5.954 5.568 5.954 287,221 +0.25(+4.44%)
Dec 04, 2008 5.779 5.860 5.623 5.701 269,046 -0.12(-2.07%)
Dec 03, 2008 5.673 5.841 5.529 5.821 389,118 +0.16(+2.87%)
Dec 02, 2008 5.629 5.676 5.509 5.659 150,594 +0.15(+2.75%)
Dec 01, 2008 5.777 5.777 5.493 5.507 603,191 -0.38(-6.47%)
Nov 28, 2008 5.795 5.888 5.795 5.888 237,505 +0.08(+1.32%)
Nov 26, 2008 5.599 5.829 5.599 5.812 955,383 +0.11(+1.97%)
Nov 25, 2008 5.879 5.879 5.596 5.699 270,333 +0.01(+0.25%)
Nov 24, 2008 5.492 5.773 5.488 5.685 674,091 +0.23(+4.21%)
Nov 21, 2008 5.236 5.470 5.131 5.455 840,229 +0.19(+3.58%)
Nov 20, 2008 5.656 5.656 5.223 5.267 1,852,404 -0.41(-7.18%)
Nov 19, 2008 5.968 6.085 5.674 5.674 896,643 -0.31(-5.22%)
Nov 18, 2008 6.308 6.308 5.882 5.987 556,158 -0.17(-2.74%)
Nov 17, 2008 6.274 6.297 6.155 6.155 1,591,587 -0.16(-2.59%)
Nov 14, 2008 6.539 6.625 6.319 6.319 346,389 -0.31(-4.66%)
Nov 13, 2008 6.407 6.628 6.063 6.628 847,094 +0.32(+5.05%)
Nov 12, 2008 6.588 6.588 6.301 6.310 356,361 -0.36(-5.41%)
Nov 11, 2008 6.714 6.776 6.621 6.671 227,380 -0.14(-2.09%)
Nov 10, 2008 7.103 7.103 6.774 6.813 338,128 -0.10(-1.42%)
Nov 07, 2008 6.853 6.936 6.819 6.911 201,821 +0.10(+1.51%)
Nov 06, 2008 7.014 7.044 6.778 6.808 516,305 -0.23(-3.32%)
Nov 05, 2008 7.164 7.284 7.019 7.042 735,604 -0.24(-3.30%)
Nov 04, 2008 7.339 7.689 7.214 7.283 851,904 +0.13(+1.83%)
Nov 03, 2008 7.230 7.230 7.066 7.152 453,832 +0.11(+1.62%)
Oct 31, 2008 6.861 7.102 6.861 7.038 404,667 +0.13(+1.88%)
Oct 30, 2008 6.797 6.908 6.743 6.908 881,734 +0.30(+4.54%)
Oct 29, 2008 6.566 6.822 6.461 6.608 724,813 +0.11(+1.71%)
Oct 28, 2008 6.372 6.504 6.090 6.497 476,708 +0.31(+5.06%)
Oct 27, 2008 6.340 6.435 6.183 6.184 239,055 -0.33(-5.14%)
Oct 24, 2008 6.148 6.591 5.982 6.519 660,086 -0.21(-3.06%)
Oct 23, 2008 7.064 7.064 6.482 6.725 745,767 -0.22(-3.15%)
Oct 22, 2008 7.183 7.183 6.855 6.944 650,197 -0.35(-4.82%)
Oct 21, 2008 7.476 7.476 7.286 7.295 2,104,723 -0.19(-2.51%)
Oct 20, 2008 7.311 7.494 7.220 7.483 492,981 +0.22(+3.06%)
Oct 17, 2008 7.081 7.476 7.069 7.261 854,664 -0.05(-0.70%)
Oct 16, 2008 7.120 7.319 6.694 7.312 644,024 +0.19(+2.70%)
Oct 15, 2008 7.581 7.581 7.120 7.120 935,786 -0.55(-7.21%)
Oct 14, 2008 8.202 8.588 7.552 7.674 1,464,125 -0.04(-0.50%)
Oct 13, 2008 7.525 7.712 7.208 7.712 910,547 +0.82(+11.97%)
Oct 10, 2008 5.465 7.080 6.285 6.888 1,365,885 -0.23(-3.27%)
Oct 09, 2008 7.567 7.744 7.105 7.120 1,121,744 -0.51(-6.67%)
Oct 08, 2008 7.543 7.891 7.489 7.629 1,299,051 -0.22(-2.79%)
Oct 07, 2008 7.982 8.193 7.848 7.848 441,286 -0.21(-2.63%)
Oct 06, 2008 8.277 8.352 7.773 8.060 2,473,348 -0.47(-5.49%)
Oct 03, 2008 8.591 8.889 8.527 8.529 1,385,879 -0.11(-1.31%)
Oct 02, 2008 8.840 8.858 8.627 8.642 473,218 -0.21(-2.42%)
Oct 01, 2008 8.894 8.941 8.761 8.857 569,357 -0.10(-1.15%)
Sep 30, 2008 8.768 9.014 8.643 8.960 773,196 +0.18(+2.01%)
Sep 29, 2008 9.158 9.194 8.769 8.783 803,149 -0.52(-5.59%)
Sep 26, 2008 9.166 9.303 9.096 9.303 0 -0.01(-0.10%)
Sep 25, 2008 9.214 9.406 9.214 9.313 657,671 +0.06(+0.64%)
Sep 24, 2008 9.213 9.299 9.188 9.253 291,102 -0.02(-0.17%)
Sep 23, 2008 9.230 9.403 8.999 9.269 897,354 -0.01(-0.13%)
Sep 22, 2008 9.623 9.623 9.266 9.281 525,694 -0.20(-2.08%)
Sep 19, 2008 78.07 23.43 8.968 9.478 0 +0.12(+1.30%)
Sep 18, 2008 9.108 9.388 9.019 9.356 2,077,006 +0.25(+2.69%)
Sep 17, 2008 9.349 9.349 9.105 9.111 3,153,915 -0.28(-2.96%)
Sep 16, 2008 9.291 9.405 9.225 9.389 2,157,910 +0.02(+0.22%)
Sep 15, 2008 9.057 9.517 8.980 9.369 2,537,313 -0.20(-2.09%)
Sep 12, 2008 9.545 9.587 9.495 9.569 1,796,355 -0.04(-0.46%)
Sep 11, 2008 9.522 9.614 9.431 9.613 853,332 +0.11(+1.12%)
Sep 10, 2008 9.517 9.553 9.491 9.507 1,530,588 +0.01(+0.09%)
Sep 09, 2008 9.583 9.712 9.498 9.498 552,726 -0.09(-0.90%)
Sep 08, 2008 9.572 9.722 9.520 9.584 2,223,175 +0.16(+1.69%)
Sep 05, 2008 9.391 9.447 9.299 9.425 0 -0.03(-0.35%)
Sep 04, 2008 9.753 9.753 9.458 9.458 1,734,350 -0.32(-3.24%)
Sep 03, 2008 9.759 9.823 9.731 9.775 653,528 +0.02(+0.21%)
Sep 02, 2008 10.07 10.07 9.736 9.755 856,643 +0.04(+0.45%)
Aug 29, 2008 9.837 9.844 9.703 9.711 487,012 -0.11(-1.08%)
Aug 28, 2008 9.731 9.822 9.719 9.817 1,193,785 +0.12(+1.26%)
Aug 27, 2008 9.691 9.719 9.614 9.695 566,309 +0.04(+0.44%)
Aug 26, 2008 9.631 9.692 9.603 9.653 1,223,776 +0.00(+0.03%)
Aug 25, 2008 9.825 9.825 9.609 9.650 525,854 -0.15(-1.51%)
Aug 22, 2008 9.780 9.828 9.719 9.798 363,629 +0.08(+0.85%)
Aug 21, 2008 9.642 9.736 9.584 9.716 780,824 +0.01(+0.08%)
Aug 20, 2008 9.681 9.744 9.655 9.708 565,079 -0.01(-0.10%)
Aug 19, 2008 9.742 9.753 9.686 9.717 971,438 -0.03(-0.30%)
Aug 18, 2008 9.847 9.889 9.716 9.747 1,132,279 -0.09(-0.92%)
Aug 15, 2008 9.853 9.853 9.776 9.837 0 +0.05(+0.56%)
Aug 14, 2008 9.756 9.826 9.689 9.783 2,280,249 -0.00(-0.05%)
Aug 13, 2008 9.758 9.817 9.706 9.787 1,584,235 +0.03(+0.27%)
Aug 12, 2008 9.834 9.834 9.736 9.761 1,304,110 -0.05(-0.53%)
Aug 11, 2008 9.936 9.936 9.700 9.812 1,213,100 +0.06(+0.65%)
Aug 08, 2008 9.591 9.755 9.524 9.749 1,106,214 +0.19(+2.04%)
Aug 07, 2008 9.637 9.653 9.536 9.555 1,097,280 -0.10(-1.00%)
Aug 06, 2008 9.577 9.670 9.536 9.652 1,679,030 +0.11(+1.11%)
Aug 05, 2008 9.420 9.545 9.358 9.545 2,395,166 +0.25(+2.74%)
Aug 04, 2008 9.225 9.317 9.217 9.291 966,033 +0.04(+0.39%)
Aug 01, 2008 9.324 9.324 9.236 9.255 530,939 -0.03(-0.30%)
Jul 31, 2008 9.235 9.353 9.235 9.283 757,026 +0.03(+0.32%)
Jul 30, 2008 9.241 9.310 9.181 9.253 437,137 +0.06(+0.63%)
Jul 29, 2008 9.196 9.227 9.171 9.196 257,672 +0.04(+0.41%)
Jul 28, 2008 9.403 9.403 9.139 9.158 434,127 -0.11(-1.23%)
Jul 25, 2008 9.264 9.295 9.238 9.272 491,431 +0.00(+0.02%)
Jul 24, 2008 9.427 9.427 9.213 9.271 1,393,448 -0.03(-0.34%)
Jul 23, 2008 9.306 9.358 9.281 9.302 888,363 +0.01(+0.12%)
Jul 22, 2008 9.150 9.291 9.135 9.291 1,291,129 +0.14(+1.55%)
Jul 21, 2008 9.236 9.236 9.119 9.149 303,917 -0.07(-0.75%)
Jul 18, 2008 9.227 9.227 9.160 9.217 139,764 -0.04(-0.40%)
Jul 17, 2008 9.227 9.281 9.155 9.255 2,570,596 +0.06(+0.68%)
Jul 16, 2008 9.075 9.200 9.075 9.192 989,248 +0.17(+1.85%)
Jul 15, 2008 8.919 9.069 8.876 9.025 1,075,730 +0.12(+1.30%)
Jul 14, 2008 9.096 9.096 8.877 8.910 260,983 -0.06(-0.63%)
Jul 11, 2008 8.933 9.007 8.875 8.966 582,358 -0.02(-0.24%)
Jul 10, 2008 8.933 8.988 8.874 8.988 482,818 +0.07(+0.82%)
Jul 09, 2008 9.018 9.055 8.912 8.914 207,924 -0.08(-0.85%)
Jul 08, 2008 8.751 8.991 8.751 8.991 1,559,970 +0.23(+2.58%)
Jul 07, 2008 8.816 8.849 8.704 8.765 529,485 -0.02(-0.23%)
Jul 04, 2008 8.899 8.899 8.766 8.785 44,714 +0.00(+0.00%)
Jul 03, 2008 8.899 8.899 8.766 8.785 44,714 -0.03(-0.37%)
Jul 02, 2008 8.868 8.889 8.811 8.818 113,411 -0.03(-0.34%)
Jul 01, 2008 8.785 8.854 8.743 8.847 833,569 +0.00(+0.00%)
Jun 30, 2008 8.797 8.905 8.797 8.847 85,335 +0.01(+0.11%)
Jun 27, 2008 8.863 8.869 8.810 8.838 230,826 -0.00(-0.02%)
Jun 26, 2008 8.924 8.930 8.838 8.840 339,223 -0.15(-1.63%)
Jun 25, 2008 8.904 9.027 8.879 8.986 320,318 +0.12(+1.30%)
Jun 24, 2008 8.889 8.932 8.863 8.871 1,352,244 -0.07(-0.79%)
Jun 23, 2008 8.994 9.004 8.916 8.941 461,626 -0.04(-0.47%)
Jun 20, 2008 9.105 9.105 8.958 8.983 350,654 -0.17(-1.89%)
Jun 19, 2008 9.080 9.177 9.058 9.157 2,293,403 +0.06(+0.70%)
Jun 18, 2008 9.133 9.149 9.070 9.092 131,759 -0.07(-0.72%)
Jun 17, 2008 9.278 9.278 9.152 9.158 130,767 -0.03(-0.34%)
Jun 16, 2008 9.255 9.255 9.075 9.189 146,764 +0.04(+0.39%)
Jun 13, 2008 9.103 9.155 9.057 9.153 121,986 +0.12(+1.28%)
Jun 12, 2008 8.929 9.075 8.929 9.038 179,771 +0.15(+1.69%)
Jun 11, 2008 8.979 8.979 8.888 8.888 625,804 -0.12(-1.33%)
Jun 10, 2008 9.003 9.035 8.958 9.008 136,261 -0.03(-0.35%)
Jun 09, 2008 9.135 9.135 8.969 9.039 150,568 -0.06(-0.70%)
Jun 06, 2008 9.202 9.206 9.103 9.103 197,556 -0.19(-2.05%)
Jun 05, 2008 9.191 9.297 9.155 9.294 1,108,513 +0.12(+1.36%)
Jun 04, 2008 9.060 9.200 9.060 9.169 104,702 +0.09(+0.97%)
Jun 03, 2008 9.078 9.117 9.014 9.081 159,950 +0.04(+0.41%)
Jun 02, 2008 9.110 9.111 8.975 9.044 1,003,344 -0.09(-0.94%)
May 30, 2008 9.116 9.143 9.088 9.130 191,626 +0.02(+0.19%)
May 29, 2008 8.999 9.149 8.980 9.113 72,444 +0.12(+1.34%)
May 28, 2008 8.991 9.024 8.942 8.993 101,685 -0.02(-0.24%)
May 27, 2008 8.968 9.014 8.944 9.014 130,177 +0.07(+0.77%)
May 26, 2008 9.024 9.024 8.935 8.946 0 +0.00(+0.00%)
May 23, 2008 9.024 9.024 8.935 8.946 963,939 -0.06(-0.69%)
May 22, 2008 8.996 9.049 8.955 9.008 217,774 +0.04(+0.44%)
May 21, 2008 9.041 9.107 8.968 8.969 1,138,267 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.996 772,012 +0.01(+0.12%)
May 19, 2008 8.939 9.054 8.930 8.985 570,754 +0.00(+0.05%)
May 16, 2008 9.007 9.007 8.938 8.980 52,219 +0.00(+0.05%)
May 15, 2008 9.035 9.035 8.900 8.975 289,437 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.957 186,105 +0.05(+0.51%)
May 13, 2008 8.996 8.996 8.883 8.911 118,355 -0.04(-0.45%)
May 12, 2008 8.879 8.963 8.865 8.952 233,951 +0.07(+0.74%)
May 09, 2008 8.840 8.896 8.815 8.886 310,161 -0.02(-0.19%)
May 08, 2008 8.871 8.904 8.848 8.904 67,698 +0.05(+0.62%)
May 07, 2008 8.946 8.961 8.746 8.849 410,809 -0.08(-0.93%)
May 06, 2008 8.850 8.940 8.819 8.932 224,255 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,837 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,390 -0.08(-0.90%)
May 01, 2008 8.807 8.994 8.788 8.994 180,079 +0.16(+1.86%)
Apr 30, 2008 8.900 8.955 8.824 8.830 220,310 -0.03(-0.39%)
Apr 29, 2008 8.854 8.896 8.835 8.865 262,174 +0.01(+0.11%)
Apr 28, 2008 8.774 8.860 8.774 8.855 401,587 +0.13(+1.47%)
Apr 25, 2008 8.626 8.740 8.574 8.727 226,125 +0.05(+0.55%)
Apr 24, 2008 8.836 8.836 8.569 8.679 186,566 -0.05(-0.62%)
Apr 23, 2008 8.643 8.746 8.643 8.732 906,051 +0.08(+0.93%)
Apr 22, 2008 8.786 8.786 8.610 8.652 139,604 -0.16(-1.82%)
Apr 21, 2008 8.800 8.813 8.750 8.813 723,602 +0.01(+0.14%)
Apr 18, 2008 9.014 9.014 8.780 8.800 941,966 -0.02(-0.19%)
Apr 17, 2008 8.865 8.865 8.790 8.818 171,484 -0.03(-0.39%)
Apr 16, 2008 8.674 8.852 8.674 8.852 86,802 +0.17(+1.94%)
Apr 15, 2008 8.929 8.929 8.650 8.683 853,287 -0.12(-1.33%)
Apr 14, 2008 8.885 8.885 8.798 8.800 247,681 -0.08(-0.90%)
Apr 11, 2008 9.057 9.068 8.865 8.880 384,129 -0.24(-2.65%)
Apr 10, 2008 9.083 9.277 9.083 9.122 325,781 +0.03(+0.34%)
Apr 09, 2008 9.258 9.258 9.066 9.091 326,613 -0.07(-0.82%)
Apr 08, 2008 9.139 9.181 9.114 9.166 255,527 -0.00(-0.03%)
Apr 07, 2008 9.203 9.233 9.166 9.169 193,406 -0.02(-0.27%)
Apr 04, 2008 9.206 9.227 9.096 9.194 242,718 +0.09(+1.01%)
Apr 03, 2008 9.108 9.134 9.083 9.102 270,897 -0.06(-0.63%)
Apr 02, 2008 9.186 9.225 9.133 9.160 710,224 +0.04(+0.45%)
Apr 01, 2008 8.931 9.119 8.930 9.119 194,687 +0.25(+2.82%)
Mar 31, 2008 8.819 8.886 8.809 8.869 87,737 +0.04(+0.46%)
Mar 28, 2008 8.868 8.933 8.829 8.829 50,368 -0.05(-0.56%)
Mar 27, 2008 8.869 8.925 8.852 8.879 125,522 +0.01(+0.11%)
Mar 26, 2008 8.894 8.894 8.833 8.869 156,012 -0.04(-0.46%)
Mar 25, 2008 8.961 8.961 8.872 8.910 135,128 +0.02(+0.28%)
Mar 24, 2008 8.710 8.889 8.707 8.885 274,099 +0.18(+2.04%)
Mar 21, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.00(+0.00%)
Mar 20, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.06(+0.70%)
Mar 19, 2008 8.744 8.851 8.646 8.646 383,610 -0.11(-1.25%)
Mar 18, 2008 8.729 8.755 8.574 8.755 268,975 +0.26(+3.03%)
Mar 17, 2008 8.432 8.560 8.293 8.498 511,694 -0.14(-1.57%)
Mar 14, 2008 8.807 8.807 8.562 8.633 594,949 -0.18(-2.04%)
Mar 13, 2008 8.443 8.813 8.443 8.813 683,967 +0.14(+1.62%)
Mar 12, 2008 8.494 8.753 8.309 8.672 153,277 +0.08(+0.91%)
Mar 11, 2008 8.576 8.608 8.507 8.594 307,631 +0.12(+1.40%)
Mar 10, 2008 8.391 8.650 8.391 8.476 265,716 -0.18(-2.07%)
Mar 07, 2008 8.768 8.768 8.632 8.655 1,260,184 -0.13(-1.49%)
Mar 06, 2008 8.943 8.950 8.786 8.786 1,642,033 -0.19(-2.07%)
Mar 05, 2008 8.947 9.005 8.929 8.972 449,573 +0.02(+0.28%)
Mar 04, 2008 8.939 8.969 8.863 8.947 831,372 -0.00(-0.03%)
Mar 03, 2008 8.999 8.999 8.871 8.950 794,810 -0.02(-0.17%)
Feb 29, 2008 9.057 9.057 8.939 8.966 918,360 -0.13(-1.42%)
Feb 28, 2008 9.200 9.200 9.082 9.096 336,860 -0.07(-0.75%)
Feb 27, 2008 9.166 9.201 9.128 9.164 475,293 -0.01(-0.07%)
Feb 26, 2008 9.119 9.221 9.119 9.171 1,431,335 +0.01(+0.14%)
Feb 25, 2008 8.979 9.171 8.979 9.158 169,070 +0.20(+2.23%)
Feb 22, 2008 8.967 8.984 8.844 8.958 914,517 +0.03(+0.30%)
Feb 21, 2008 9.080 9.100 8.921 8.932 362,412 -0.12(-1.36%)
Feb 20, 2008 9.010 9.055 8.935 9.055 1,154,034 +0.03(+0.36%)
Feb 19, 2008 9.057 9.174 9.011 9.022 163,947 -0.02(-0.17%)
Feb 18, 2008 9.036 9.046 8.974 9.038 0 +0.00(+0.00%)
Feb 15, 2008 9.036 9.046 8.974 9.038 464,944 +0.00(+0.02%)
Feb 14, 2008 9.174 9.174 9.036 9.036 196,608 -0.11(-1.23%)
Feb 13, 2008 9.133 9.177 9.125 9.149 362,605 +0.07(+0.83%)
Feb 12, 2008 9.046 9.102 9.027 9.074 158,823 +0.07(+0.73%)
Feb 11, 2008 8.966 9.008 8.916 9.008 213,899 +0.02(+0.21%)
Feb 08, 2008 8.925 9.021 8.925 8.989 217,742 +0.02(+0.24%)
Feb 07, 2008 8.827 8.977 8.827 8.968 920,281 +0.09(+1.06%)
Feb 06, 2008 8.964 8.969 8.866 8.874 1,139,304 -0.00(-0.02%)
Feb 05, 2008 8.916 8.947 8.859 8.875 473,909 -0.13(-1.41%)
Feb 04, 2008 9.010 9.066 9.002 9.002 377,847 -0.04(-0.43%)
Feb 01, 2008 8.916 9.041 8.916 9.041 599,431 +0.15(+1.69%)
Jan 31, 2008 8.637 8.907 8.621 8.891 479,033 +0.16(+1.82%)
Jan 30, 2008 8.861 8.999 8.729 8.732 582,140 -0.16(-1.79%)
Jan 29, 2008 8.861 8.921 8.861 8.891 330,987 +0.06(+0.72%)
Jan 28, 2008 8.786 8.828 8.711 8.828 414,030 +0.07(+0.82%)
Jan 25, 2008 8.822 8.855 8.744 8.756 152,419 -0.05(-0.52%)
Jan 24, 2008 8.919 8.924 8.782 8.802 252,645 -0.05(-0.55%)
Jan 23, 2008 8.644 8.861 8.576 8.850 1,802,874 +0.01(+0.14%)
Jan 22, 2008 8.290 9.380 8.838 8.838 1,708,637 -0.16(-1.80%)
Jan 21, 2008 9.221 9.252 8.975 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.221 9.252 8.975 9.000 685,696 -0.20(-2.22%)
Jan 17, 2008 9.269 9.306 9.197 9.205 2,245,148 -0.06(-0.61%)
Jan 16, 2008 9.136 9.315 9.136 9.261 2,214,433 +0.06(+0.68%)
Jan 15, 2008 9.272 9.278 9.181 9.199 912,916 -0.14(-1.54%)
Jan 14, 2008 9.375 9.375 9.292 9.343 328,534 -0.01(-0.14%)
Jan 11, 2008 9.285 9.392 9.285 9.356 486,077 +0.01(+0.10%)
Jan 10, 2008 9.244 9.394 9.214 9.347 307,401 +0.05(+0.50%)
Jan 09, 2008 9.178 9.300 9.171 9.300 274,707 +0.04(+0.39%)
Jan 08, 2008 9.369 9.424 9.233 9.264 303,654 -0.12(-1.23%)
Jan 07, 2008 9.281 9.414 9.281 9.380 532,828 +0.12(+1.34%)
Jan 04, 2008 9.314 9.322 9.249 9.255 144,094 -0.12(-1.23%)
Jan 03, 2008 9.377 9.425 9.342 9.370 820,837 +0.01(+0.12%)
Jan 02, 2008 9.464 9.492 9.319 9.359 341,983 -0.11(-1.12%)
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.