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

Chile IPSA Index (IX: IPSA )

6,551.33 +157.13 (+2.46%)
Daily Price Updated: 4:45 PM EDT, Apr 29, 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 (%)
May 31, 2019 4934 4988 4904 4977 0 +0.00(+0.00%)
May 30, 2019 4934 4988 4904 4977 0 +100.38(+2.06%)
May 29, 2019 4798 4878 4798 4877 0 +78.36(+1.63%)
May 28, 2019 4850 4864 4798 4798 0 -52.03(-1.07%)
May 27, 2019 4881 4883 4850 4850 0 -31.09(-0.64%)
May 24, 2019 4894 4912 4881 4881 0 +0.00(+0.00%)
May 23, 2019 4894 4912 4881 4881 0 -39.42(-0.80%)
May 22, 2019 4914 4951 4913 4921 0 +6.41(+0.13%)
May 20, 2019 4926 4945 4914 4914 0 +0.00(+0.00%)
May 19, 2019 4926 4945 4914 4914 0 -11.10(-0.23%)
May 17, 2019 4978 4987 4926 4926 0 +0.00(+0.00%)
May 16, 2019 4978 4987 4926 4926 0 -79.66(-1.59%)
May 15, 2019 5019 5023 4972 5005 0 -13.69(-0.27%)
May 14, 2019 4970 5023 4967 5019 0 +48.92(+0.98%)
May 13, 2019 5051 5080 4970 4970 0 -80.56(-1.60%)
May 10, 2019 5046 5073 5008 5051 0 +0.00(+0.00%)
May 09, 2019 5046 5073 5008 5051 0 -9.90(-0.20%)
May 08, 2019 5079 5080 5036 5060 0 -18.17(-0.36%)
May 07, 2019 5124 5125 5069 5079 0 -45.57(-0.89%)
May 06, 2019 5132 5143 5086 5124 0 -8.11(-0.16%)
May 03, 2019 5142 5179 5132 5132 0 +0.00(+0.00%)
May 02, 2019 5142 5179 5132 5132 0 -54.78(-1.06%)
Apr 30, 2019 5170 5187 5156 5187 0 +0.00(+0.00%)
Apr 29, 2019 5170 5187 5156 5187 0 -4.60(-0.09%)
Apr 26, 2019 5170 5193 5147 5192 0 +0.00(+0.00%)
Apr 25, 2019 5170 5193 5147 5192 0 -9.74(-0.19%)
Apr 24, 2019 5217 5224 5171 5201 0 -15.63(-0.30%)
Apr 23, 2019 5234 5238 5197 5217 0 -17.23(-0.33%)
Apr 22, 2019 5262 5264 5233 5234 0 -27.41(-0.52%)
Apr 18, 2019 5275 5278 5245 5262 0 +0.00(+0.00%)
Apr 17, 2019 5275 5278 5245 5262 0 +0.71(+0.01%)
Apr 16, 2019 5232 5262 5228 5261 0 +28.68(+0.55%)
Apr 15, 2019 5240 5255 5228 5232 0 -7.25(-0.14%)
Apr 12, 2019 5255 5259 5225 5240 0 +0.00(+0.00%)
Apr 11, 2019 5255 5259 5225 5240 0 -38.43(-0.73%)
Apr 10, 2019 5282 5286 5266 5278 0 -3.78(-0.07%)
Apr 09, 2019 5275 5282 5240 5282 0 +7.06(+0.13%)
Apr 08, 2019 5255 5275 5244 5275 0 +19.78(+0.38%)
Apr 04, 2019 5284 5290 5255 5255 0 +31.98(+0.61%)
Apr 03, 2019 5209 5244 5203 5223 0 +14.41(+0.28%)
Apr 02, 2019 5257 5266 5193 5209 0 -48.12(-0.92%)
Apr 01, 2019 5259 5288 5256 5257 0 -2.74(-0.05%)
Mar 29, 2019 5214 5259 5214 5259 0 +0.00(+0.00%)
Mar 28, 2019 5214 5259 5214 5259 0 +85.27(+1.65%)
Mar 27, 2019 5191 5193 5155 5174 0 -16.75(-0.32%)
Mar 26, 2019 5194 5210 5167 5191 0 -2.63(-0.05%)
Mar 25, 2019 5210 5225 5155 5194 0 -16.46(-0.32%)
Mar 22, 2019 5261 5265 5176 5210 0 +0.00(+0.00%)
Mar 21, 2019 5261 5265 5176 5210 0 -35.11(-0.67%)
Mar 20, 2019 5306 5310 5245 5245 0 -60.63(-1.14%)
Mar 19, 2019 5324 5340 5303 5306 0 -18.68(-0.35%)
Mar 18, 2019 5324 5340 5306 5324 0 +0.28(+0.01%)
Mar 15, 2019 5301 5345 5301 5324 0 +0.00(+0.00%)
Mar 14, 2019 5301 5345 5301 5324 0 +10.63(+0.20%)
Mar 13, 2019 5289 5319 5289 5313 0 +24.05(+0.45%)
Mar 12, 2019 5299 5328 5288 5289 0 -9.89(-0.19%)
Mar 11, 2019 5275 5330 5274 5299 0 +24.37(+0.46%)
Mar 08, 2019 5257 5285 5213 5275 0 +0.00(+0.00%)
Mar 07, 2019 5257 5285 5213 5275 0 +18.89(+0.36%)
Mar 06, 2019 5230 5261 5230 5256 0 +26.17(+0.50%)
Mar 05, 2019 5241 5255 5227 5230 0 -10.99(-0.21%)
Mar 04, 2019 5275 5292 5230 5241 0 -33.77(-0.64%)
Mar 01, 2019 5288 5301 5269 5275 0 +0.00(+0.00%)
Feb 28, 2019 5288 5301 5269 5275 0 -97.93(-1.82%)
Feb 27, 2019 5476 5476 5357 5373 0 -102.95(-1.88%)
Feb 26, 2019 5480 5493 5449 5476 0 -4.15(-0.08%)
Feb 25, 2019 5484 5516 5478 5480 0 -4.23(-0.08%)
Feb 22, 2019 5439 5485 5434 5484 0 +0.00(+0.00%)
Feb 21, 2019 5439 5485 5434 5484 0 +73.42(+1.36%)
Feb 20, 2019 5386 5423 5385 5410 0 +24.19(+0.45%)
Feb 19, 2019 5370 5387 5359 5386 0 +16.02(+0.30%)
Feb 18, 2019 5400 5401 5360 5370 0 -29.54(-0.55%)
Feb 15, 2019 5376 5402 5356 5400 0 +0.00(+0.00%)
Feb 14, 2019 5376 5402 5356 5400 0 +13.22(+0.25%)
Feb 13, 2019 5385 5399 5377 5387 0 +1.73(+0.03%)
Feb 12, 2019 5375 5385 5358 5385 0 +9.81(+0.18%)
Feb 11, 2019 5379 5398 5363 5375 0 -4.01(-0.07%)
Feb 08, 2019 5427 5431 5360 5379 0 +0.00(+0.00%)
Feb 07, 2019 5427 5431 5360 5379 0 -47.43(-0.87%)
Feb 06, 2019 5467 5471 5425 5427 0 -40.03(-0.73%)
Feb 05, 2019 5473 5480 5462 5467 0 -6.39(-0.12%)
Feb 04, 2019 5453 5481 5429 5473 0 +19.96(+0.37%)
Feb 01, 2019 5406 5455 5406 5453 0 +0.00(+0.00%)
Jan 31, 2019 5406 5455 5406 5453 0 +64.63(+1.20%)
Jan 30, 2019 5416 5423 5387 5388 0 -27.42(-0.51%)
Jan 29, 2019 5446 5447 5408 5416 0 -30.15(-0.55%)
Jan 28, 2019 5442 5446 5376 5446 0 +4.19(+0.08%)
Jan 25, 2019 5415 5442 5407 5442 0 +0.00(+0.00%)
Jan 24, 2019 5415 5442 5407 5442 0 +38.98(+0.72%)
Jan 23, 2019 5401 5419 5369 5403 0 +1.61(+0.03%)
Jan 22, 2019 5456 5456 5344 5401 0 -55.26(-1.01%)
Jan 21, 2019 5479 5484 5423 5456 0 -22.65(-0.41%)
Jan 17, 2019 5436 5479 5436 5479 0 +59.97(+1.11%)
Jan 16, 2019 5374 5419 5373 5419 0 +45.15(+0.84%)
Jan 15, 2019 5357 5378 5354 5374 0 +16.77(+0.31%)
Jan 14, 2019 5353 5358 5313 5357 0 +4.27(+0.08%)
Jan 11, 2019 5298 5358 5298 5353 0 +0.00(+0.00%)
Jan 10, 2019 5298 5358 5298 5353 0 +88.37(+1.68%)
Jan 09, 2019 5224 5281 5224 5265 0 +40.23(+0.77%)
Jan 08, 2019 5190 5230 5190 5224 0 +34.22(+0.66%)
Jan 07, 2019 5189 5221 5181 5190 0 +0.86(+0.02%)
Jan 04, 2019 5129 5195 5129 5189 0 +0.00(+0.00%)
Jan 03, 2019 5129 5195 5129 5189 0 +63.83(+1.25%)
Jan 02, 2019 5105 5137 5064 5125 0 +19.94(+0.39%)
Dec 28, 2018 5071 5113 5071 5105 0 +0.00(+0.00%)
Dec 27, 2018 5071 5113 5071 5105 0 +42.65(+0.84%)
Dec 26, 2018 5031 5074 5008 5063 0 +32.05(+0.64%)
Dec 24, 2018 5063 5067 5015 5031 0 +0.00(+0.00%)
Dec 23, 2018 5063 5067 5015 5031 0 -32.60(-0.64%)
Dec 21, 2018 5053 5079 5023 5063 0 +0.00(+0.00%)
Dec 20, 2018 5053 5079 5023 5063 0 -46.59(-0.91%)
Dec 19, 2018 5117 5128 5105 5110 0 -6.91(-0.14%)
Dec 18, 2018 5105 5136 5102 5117 0 +11.68(+0.23%)
Dec 17, 2018 5164 5166 5095 5105 0 -59.10(-1.14%)
Dec 14, 2018 5160 5173 5142 5164 0 +0.00(+0.00%)
Dec 13, 2018 5160 5173 5142 5164 0 +45.69(+0.89%)
Dec 12, 2018 5072 5127 5072 5119 0 +46.82(+0.92%)
Dec 11, 2018 5035 5076 5033 5072 0 +36.74(+0.73%)
Dec 10, 2018 5095 5105 5009 5035 0 -59.62(-1.17%)
Dec 07, 2018 5121 5150 5079 5095 0 +0.00(+0.00%)
Dec 06, 2018 5121 5150 5079 5095 0 -47.27(-0.92%)
Dec 05, 2018 5149 5164 5130 5142 0 -7.22(-0.14%)
Dec 04, 2018 5152 5163 5115 5149 0 -2.56(-0.05%)
Dec 03, 2018 5112 5186 5112 5152 0 +39.79(+0.78%)
Nov 30, 2018 5156 5160 5096 5112 0 +0.00(+0.00%)
Nov 29, 2018 5156 5160 5096 5112 0 -2.28(-0.04%)
Nov 28, 2018 5128 5136 5097 5114 0 -13.98(-0.27%)
Nov 27, 2018 5133 5138 5115 5128 0 -5.28(-0.10%)
Nov 26, 2018 5141 5153 5125 5133 0 -7.32(-0.14%)
Nov 23, 2018 5117 5145 5101 5141 0 +0.00(+0.00%)
Nov 22, 2018 5117 5145 5101 5141 0 +12.29(+0.24%)
Nov 21, 2018 5100 5138 5100 5128 0 +28.11(+0.55%)
Nov 20, 2018 5164 5164 5097 5100 0 -63.93(-1.24%)
Nov 19, 2018 5191 5203 5151 5164 0 -26.71(-0.51%)
Nov 16, 2018 5176 5199 5167 5191 0 +0.00(+0.00%)
Nov 15, 2018 5176 5199 5167 5191 0 +55.17(+1.07%)
Nov 14, 2018 5130 5146 5123 5136 0 +5.83(+0.11%)
Nov 13, 2018 5153 5172 5126 5130 0 -23.02(-0.45%)
Nov 12, 2018 5180 5186 5142 5153 0 -27.35(-0.53%)
Nov 09, 2018 5228 5228 5171 5180 0 +0.00(+0.00%)
Nov 08, 2018 5228 5228 5171 5180 0 -40.98(-0.78%)
Nov 07, 2018 5222 5272 5215 5221 0 -0.60(-0.01%)
Nov 06, 2018 5251 5252 5217 5222 0 -29.02(-0.55%)
Nov 05, 2018 5104 5254 5104 5251 0 +146.62(+2.87%)
Oct 31, 2018 5016 5119 5016 5104 0 +0.00(+0.00%)
Oct 30, 2018 5016 5119 5016 5104 0 +40.70(+0.80%)
Oct 29, 2018 5124 5167 5057 5064 0 -60.47(-1.18%)
Oct 26, 2018 5142 5154 5115 5124 0 +0.00(+0.00%)
Oct 25, 2018 5142 5154 5115 5124 0 -16.44(-0.32%)
Oct 24, 2018 5114 5160 5114 5141 0 +26.37(+0.52%)
Oct 23, 2018 5123 5123 5060 5114 0 -8.34(-0.16%)
Oct 22, 2018 5119 5153 5119 5123 0 +3.77(+0.07%)
Oct 19, 2018 5119 5139 5111 5119 0 +0.00(+0.00%)
Oct 18, 2018 5119 5139 5111 5119 0 -22.45(-0.44%)
Oct 17, 2018 5144 5173 5138 5141 0 -3.15(-0.06%)
Oct 16, 2018 5145 5260 5129 5144 0 -0.64(-0.01%)
Oct 12, 2018 5169 5222 5139 5145 0 +0.00(+0.00%)
Oct 11, 2018 5169 5222 5139 5145 0 -87.73(-1.68%)
Oct 10, 2018 5308 5313 5222 5233 0 -75.22(-1.42%)
Oct 09, 2018 5327 5337 5305 5308 0 -19.47(-0.37%)
Oct 08, 2018 5260 5345 5260 5327 0 +67.40(+1.28%)
Oct 05, 2018 5326 5341 5254 5260 0 +0.00(+0.00%)
Oct 04, 2018 5326 5341 5254 5260 0 -82.89(-1.55%)
Oct 03, 2018 5323 5366 5323 5343 0 +19.40(+0.36%)
Oct 02, 2018 5298 5327 5292 5323 0 +25.11(+0.47%)
Oct 01, 2018 5284 5302 5263 5298 0 +14.85(+0.28%)
Sep 28, 2018 5324 5324 5275 5284 0 +0.00(+0.00%)
Sep 27, 2018 5324 5324 5275 5284 0 -50.30(-0.94%)
Sep 26, 2018 5361 5367 5326 5334 0 -26.75(-0.50%)
Sep 25, 2018 5386 5386 5338 5361 0 -25.07(-0.47%)
Sep 24, 2018 5462 5465 5379 5386 0 -76.17(-1.39%)
Sep 21, 2018 5446 5508 5407 5462 0 +0.00(+0.00%)
Sep 20, 2018 5446 5508 5407 5462 0 +107.37(+2.01%)
Sep 13, 2018 5363 5380 5346 5354 0 +1453.33(+37.25%)
Aug 31, 2018 3882 3904 3873 3901 0 +19.11(+0.49%)
Aug 30, 2018 3921 3936 3876 3882 0 -39.38(-1.00%)
Aug 29, 2018 3917 3931 3917 3921 0 +4.87(+0.12%)
Aug 28, 2018 3909 3919 3900 3917 0 +7.38(+0.19%)
Aug 27, 2018 3894 3925 3893 3909 0 +15.39(+0.40%)
Aug 26, 2018 3901 3907 3890 3894 0 +0.00(+0.00%)
Aug 25, 2018 3901 3907 3890 3894 0 +0.00(+0.00%)
Aug 24, 2018 3901 3907 3890 3894 0 -6.80(-0.17%)
Aug 23, 2018 3905 3916 3895 3901 0 -3.97(-0.10%)
Aug 22, 2018 3887 3910 3880 3905 0 +17.16(+0.44%)
Aug 21, 2018 3880 3893 3875 3887 0 +7.19(+0.19%)
Aug 20, 2018 3881 3892 3874 3880 0 -1.00(-0.03%)
Aug 19, 2018 3891 3903 3876 3881 0 +0.00(+0.00%)
Aug 18, 2018 3891 3903 3876 3881 0 +0.00(+0.00%)
Aug 17, 2018 3891 3903 3876 3881 0 -9.96(-0.26%)
Aug 16, 2018 3903 3905 3875 3891 0 -11.72(-0.30%)
Aug 15, 2018 3870 3914 3870 3903 0 +0.00(+0.00%)
Aug 14, 2018 3870 3914 3870 3903 0 +30.13(+0.78%)
Aug 13, 2018 3899 3906 3867 3873 0 -26.57(-0.68%)
Aug 12, 2018 3919 3919 3866 3899 0 +0.00(+0.00%)
Aug 11, 2018 3919 3919 3866 3899 0 +0.00(+0.00%)
Aug 10, 2018 3919 3919 3866 3899 0 -20.02(-0.51%)
Aug 09, 2018 3938 3939 3906 3919 0 -18.01(-0.46%)
Aug 08, 2018 3945 3961 3931 3937 0 -7.21(-0.18%)
Aug 07, 2018 3971 3977 3942 3945 0 -27.88(-0.70%)
Aug 06, 2018 3982 3985 3968 3972 0 -29.13(-0.73%)
Aug 05, 2018 3987 4025 3987 4002 0 +0.00(+0.00%)
Aug 04, 2018 3987 4025 3987 4002 0 +0.00(+0.00%)
Aug 03, 2018 3987 4025 3987 4002 0 +14.25(+0.36%)
Aug 02, 2018 3996 3998 3960 3987 0 -9.11(-0.23%)
Aug 01, 2018 4023 4038 3982 3996 0 -26.70(-0.66%)
Jul 31, 2018 3985 4030 3984 4023 0 +38.31(+0.96%)
Jul 30, 2018 3975 3994 3971 3985 0 +9.76(+0.25%)
Jul 29, 2018 4029 4040 3967 3975 0 +0.00(+0.00%)
Jul 28, 2018 4029 4040 3967 3975 0 +0.00(+0.00%)
Jul 27, 2018 4029 4040 3967 3975 0 -54.17(-1.34%)
Jul 26, 2018 4041 4059 4024 4029 0 -11.31(-0.28%)
Jul 25, 2018 4035 4048 4019 4041 0 +5.75(+0.14%)
Jul 24, 2018 4003 4040 4003 4035 0 +31.54(+0.79%)
Jul 23, 2018 4020 4025 4000 4003 0 -16.69(-0.42%)
Jul 22, 2018 3976 4022 3973 4020 0 +0.00(+0.00%)
Jul 21, 2018 3976 4022 3973 4020 0 +0.00(+0.00%)
Jul 20, 2018 3976 4022 3973 4020 0 +43.62(+1.10%)
Jul 19, 2018 3981 3982 3962 3976 0 -4.63(-0.12%)
Jul 18, 2018 3962 3986 3962 3981 0 +19.08(+0.48%)
Jul 17, 2018 3928 3971 3918 3962 0 +34.28(+0.87%)
Jul 16, 2018 3912 3930 3897 3928 0 +0.00(+0.00%)
Jul 15, 2018 3912 3930 3897 3928 0 +0.00(+0.00%)
Jul 14, 2018 3912 3930 3897 3928 0 +0.00(+0.00%)
Jul 13, 2018 3912 3930 3897 3928 0 +15.97(+0.41%)
Jul 12, 2018 3922 3926 3907 3912 0 -10.12(-0.26%)
Jul 11, 2018 3941 3941 3907 3922 0 -19.10(-0.48%)
Jul 10, 2018 3942 3948 3930 3941 0 -1.66(-0.04%)
Jul 09, 2018 3912 3948 3910 3942 0 +30.27(+0.77%)
Jul 08, 2018 3899 3940 3899 3912 0 +0.00(+0.00%)
Jul 07, 2018 3899 3940 3899 3912 0 +0.00(+0.00%)
Jul 06, 2018 3899 3940 3899 3912 0 +13.07(+0.34%)
Jul 05, 2018 3882 3907 3882 3899 0 +17.15(+0.44%)
Jul 04, 2018 3890 3899 3879 3882 0 -8.38(-0.22%)
Jul 03, 2018 3924 3933 3888 3890 0 -34.14(-0.87%)
Jul 02, 2018 3892 3936 3888 3924 0 +0.00(+0.00%)
Jul 01, 2018 3892 3936 3888 3924 0 +0.00(+0.00%)
Jun 30, 2018 3892 3936 3888 3924 0 +0.00(+0.00%)
Jun 29, 2018 3892 3936 3888 3924 0 +32.26(+0.83%)
Jun 28, 2018 3906 3911 3884 3892 0 -13.89(-0.36%)
Jun 27, 2018 3918 3937 3902 3906 0 -6.73(-0.17%)
Jun 26, 2018 3979 3981 3907 3913 0 +0.00(+0.00%)
Jun 25, 2018 3979 3981 3907 3913 0 -66.32(-1.67%)
Jun 24, 2018 3987 4001 3969 3979 0 +0.00(+0.00%)
Jun 23, 2018 3987 4001 3969 3979 0 -7.67(-0.19%)
Jun 22, 2018 4011 4039 3984 3987 0 +0.00(+0.00%)
Jun 21, 2018 4011 4039 3984 3987 0 -36.72(-0.91%)
Jun 20, 2018 4033 4033 4005 4024 0 +0.00(+0.00%)
Jun 19, 2018 4033 4033 4005 4024 0 -26.09(-0.64%)
Jun 18, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 17, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 16, 2018 4090 4090 4043 4050 0 +0.00(+0.00%)
Jun 15, 2018 4090 4090 4043 4050 0 -40.31(-0.99%)
Jun 14, 2018 4097 4107 4085 4090 0 -7.16(-0.17%)
Jun 13, 2018 4104 4115 4090 4097 0 -7.23(-0.18%)
Jun 12, 2018 4088 4110 4081 4104 0 +16.79(+0.41%)
Jun 11, 2018 4091 4117 4081 4088 0 -2.97(-0.07%)
Jun 10, 2018 4050 4094 4036 4091 0 +0.00(+0.00%)
Jun 09, 2018 4050 4094 4036 4091 0 +0.00(+0.00%)
Jun 08, 2018 4050 4094 4036 4091 0 +40.86(+1.01%)
Jun 07, 2018 4072 4078 4040 4050 0 -21.82(-0.54%)
Jun 06, 2018 4091 4099 4060 4072 0 -19.05(-0.47%)
Jun 05, 2018 4117 4123 4078 4091 0 -26.26(-0.64%)
Jun 04, 2018 4052 4119 4052 4117 0 +64.57(+1.59%)
Jun 03, 2018 4040 4059 4028 4052 0 +0.00(+0.00%)
Jun 02, 2018 4040 4059 4028 4052 0 +0.00(+0.00%)
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.