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 Aerospace & Defense Ishares ETF (NY: ITA )

130.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jun 30, 2020 82.78 82.80 81.38 82.36 533,262 -1.26(-1.51%)
Jun 29, 2020 80.62 83.62 80.17 83.62 428,922 +4.52(+5.71%)
Jun 26, 2020 80.00 80.45 78.65 79.10 475,200 -1.54(-1.91%)
Jun 25, 2020 79.03 80.67 78.63 80.64 942,634 +0.28(+0.35%)
Jun 24, 2020 82.88 83.00 79.87 80.36 713,262 -3.69(-4.39%)
Jun 23, 2020 85.61 85.87 83.53 84.05 401,718 -0.82(-0.97%)
Jun 22, 2020 83.73 85.03 83.10 84.86 326,916 +0.56(+0.66%)
Jun 19, 2020 87.77 87.77 83.95 84.31 604,200 -1.82(-2.11%)
Jun 18, 2020 85.67 87.06 85.22 86.12 328,312 -0.39(-0.45%)
Jun 17, 2020 87.97 87.97 86.24 86.52 278,912 -1.16(-1.32%)
Jun 16, 2020 90.44 90.44 86.52 87.67 553,334 +1.64(+1.91%)
Jun 15, 2020 82.45 86.72 81.83 86.03 609,250 +0.51(+0.60%)
Jun 12, 2020 87.42 87.42 83.25 85.52 547,200 +2.61(+3.15%)
Jun 11, 2020 85.57 87.09 82.75 82.90 1,228,790 -7.64(-8.44%)
Jun 10, 2020 92.42 92.86 89.92 90.54 665,996 -3.04(-3.25%)
Jun 09, 2020 95.21 95.21 93.19 93.58 580,478 -3.34(-3.44%)
Jun 08, 2020 97.54 97.54 95.67 96.92 1,094,034 +3.48(+3.73%)
Jun 05, 2020 93.92 95.83 92.92 93.44 831,200 +4.25(+4.77%)
Jun 04, 2020 88.46 89.78 87.75 89.19 685,470 +1.44(+1.64%)
Jun 03, 2020 84.64 87.97 84.50 87.75 613,598 +4.43(+5.32%)
Jun 02, 2020 83.91 83.91 82.83 83.32 439,342 +0.18(+0.22%)
Jun 01, 2020 82.79 84.00 82.67 83.14 440,586 +0.86(+1.05%)
May 29, 2020 82.50 82.89 81.16 82.28 343,800 -0.98(-1.18%)
May 28, 2020 85.44 85.56 83.22 83.25 815,922 -0.34(-0.41%)
May 27, 2020 82.44 83.62 80.77 83.59 782,242 +3.97(+4.99%)
May 26, 2020 79.03 80.42 79.03 79.62 469,518 +3.12(+4.08%)
May 22, 2020 76.67 77.06 75.72 76.50 291,200 -0.17(-0.22%)
May 21, 2020 75.16 77.08 75.15 76.67 325,848 +1.64(+2.18%)
May 20, 2020 75.51 76.13 74.95 75.03 291,818 +0.47(+0.62%)
May 19, 2020 75.83 76.52 74.53 74.57 310,414 -1.12(-1.48%)
May 18, 2020 72.66 76.19 72.66 75.69 442,110 +5.34(+7.59%)
May 15, 2020 69.64 70.73 69.41 70.35 376,800 -0.21(-0.30%)
May 14, 2020 69.67 70.58 68.02 70.56 527,542 -0.29(-0.41%)
May 13, 2020 72.39 72.50 70.17 70.85 608,894 -2.18(-2.99%)
May 12, 2020 74.92 75.40 73.03 73.03 349,670 -1.75(-2.34%)
May 11, 2020 75.13 75.38 74.28 74.78 884,622 -1.09(-1.44%)
May 08, 2020 74.01 76.12 74.01 75.88 346,800 +2.85(+3.91%)
May 07, 2020 72.95 74.13 72.66 73.03 602,448 +0.81(+1.12%)
May 06, 2020 73.98 73.98 72.05 72.22 677,758 -1.51(-2.05%)
May 05, 2020 74.41 75.34 73.61 73.72 560,582 +0.00(+0.01%)
May 04, 2020 73.55 73.92 72.41 73.72 753,988 -1.48(-1.97%)
May 01, 2020 76.59 76.93 74.54 75.20 458,000 -2.67(-3.43%)
Apr 30, 2020 79.58 79.58 76.94 77.88 749,230 -1.75(-2.19%)
Apr 29, 2020 78.53 80.76 78.06 79.62 432,612 +2.66(+3.45%)
Apr 28, 2020 76.78 78.02 75.90 76.97 456,136 +1.44(+1.91%)
Apr 27, 2020 74.79 75.97 74.20 75.53 440,970 +1.20(+1.61%)
Apr 24, 2020 75.05 75.05 73.40 74.33 518,600 -0.44(-0.59%)
Apr 23, 2020 74.83 76.37 74.67 74.77 325,524 +0.25(+0.34%)
Apr 22, 2020 75.09 75.50 74.39 74.52 339,042 +0.78(+1.06%)
Apr 21, 2020 74.73 75.67 73.33 73.73 328,598 -2.61(-3.42%)
Apr 20, 2020 77.39 78.25 76.31 76.34 616,556 -2.44(-3.10%)
Apr 17, 2020 77.46 78.98 76.77 78.78 660,600 +4.95(+6.71%)
Apr 16, 2020 74.75 74.88 73.14 73.83 495,456 -1.15(-1.53%)
Apr 15, 2020 75.70 75.70 73.08 74.98 514,408 -1.59(-2.08%)
Apr 14, 2020 76.79 77.88 75.72 76.58 452,866 +1.26(+1.67%)
Apr 13, 2020 77.44 77.44 74.60 75.31 399,588 -2.43(-3.13%)
Apr 09, 2020 77.50 79.25 77.08 77.75 530,800 +2.27(+3.01%)
Apr 08, 2020 73.81 76.31 73.38 75.47 411,704 +3.02(+4.16%)
Apr 07, 2020 77.11 77.84 72.38 72.46 640,148 -0.97(-1.32%)
Apr 06, 2020 70.54 74.06 70.54 73.43 997,342 +5.48(+8.06%)
Apr 03, 2020 67.50 68.81 67.31 67.95 528,200 +0.03(+0.04%)
Apr 02, 2020 68.05 70.02 67.00 67.92 859,760 -0.31(-0.46%)
Apr 01, 2020 67.58 69.61 67.44 68.23 872,842 -3.69(-5.13%)
Mar 31, 2020 73.59 74.28 71.64 71.92 742,688 -1.86(-2.52%)
Mar 30, 2020 74.23 74.50 71.69 73.78 511,796 -0.73(-0.98%)
Mar 27, 2020 77.38 77.38 74.19 74.52 1,041,400 -5.02(-6.31%)
Mar 26, 2020 74.97 79.97 74.22 79.53 1,023,472 +7.25(+10.02%)
Mar 25, 2020 69.11 75.00 67.22 72.28 1,428,508 +6.30(+9.56%)
Mar 24, 2020 61.93 66.12 61.93 65.98 959,456 +7.23(+12.30%)
Mar 23, 2020 60.40 60.50 56.23 58.76 1,502,890 -1.62(-2.68%)
Mar 20, 2020 63.07 65.29 60.16 60.38 1,885,000 -2.40(-3.82%)
Mar 19, 2020 60.40 63.52 57.73 62.77 1,378,904 +1.07(+1.73%)
Mar 18, 2020 62.50 64.00 57.41 61.70 1,416,982 -6.82(-9.95%)
Mar 17, 2020 67.56 68.97 62.79 68.53 1,602,074 +1.44(+2.14%)
Mar 16, 2020 72.17 76.39 66.44 67.09 1,325,346 -11.60(-14.74%)
Mar 13, 2020 78.24 79.53 74.08 78.69 1,163,200 +4.61(+6.22%)
Mar 12, 2020 80.84 80.84 69.62 74.08 2,894,796 -9.26(-11.11%)
Mar 11, 2020 88.51 89.69 82.63 83.34 939,880 -8.31(-9.07%)
Mar 10, 2020 91.05 91.68 87.03 91.66 1,205,622 +3.48(+3.95%)
Mar 09, 2020 89.00 91.59 86.62 88.17 1,513,350 -9.35(-9.59%)
Mar 06, 2020 95.37 98.06 94.84 97.52 1,073,600 -1.31(-1.33%)
Mar 05, 2020 102.50 103.25 98.20 98.83 1,020,804 -6.76(-6.40%)
Mar 04, 2020 103.45 105.78 102.18 105.59 737,748 +3.69(+3.62%)
Mar 03, 2020 104.19 106.49 101.33 101.90 882,088 -1.68(-1.63%)
Mar 02, 2020 101.44 103.77 99.12 103.58 2,342,690 +3.14(+3.13%)
Feb 28, 2020 99.07 100.77 97.72 100.44 1,916,200 -2.37(-2.30%)
Feb 27, 2020 105.00 106.37 102.23 102.81 1,610,390 -4.18(-3.91%)
Feb 26, 2020 107.89 110.25 106.88 106.99 719,806 -0.76(-0.71%)
Feb 25, 2020 113.38 113.64 107.36 107.75 1,874,992 -5.63(-4.97%)
Feb 24, 2020 113.04 114.30 112.89 113.38 643,488 -3.55(-3.03%)
Feb 21, 2020 116.63 117.12 115.94 116.92 318,800 -0.31(-0.26%)
Feb 20, 2020 117.64 118.19 116.07 117.23 224,180 -0.75(-0.64%)
Feb 19, 2020 118.50 118.64 117.86 117.99 198,222 -0.18(-0.15%)
Feb 18, 2020 118.50 118.71 117.83 118.17 220,810 -0.88(-0.74%)
Feb 14, 2020 119.47 119.47 118.66 119.05 204,800 -0.22(-0.19%)
Feb 13, 2020 119.34 120.06 118.98 119.27 208,496 -0.63(-0.53%)
Feb 12, 2020 119.73 120.00 119.09 119.90 261,346 +0.47(+0.39%)
Feb 11, 2020 119.86 120.31 119.19 119.43 345,410 +0.01(+0.00%)
Feb 10, 2020 118.31 119.59 118.31 119.42 392,478 +0.75(+0.63%)
Feb 07, 2020 118.25 119.14 118.22 118.67 159,200 -0.14(-0.12%)
Feb 06, 2020 117.80 119.08 117.13 118.81 588,532 +1.37(+1.17%)
Feb 05, 2020 116.69 117.47 115.89 117.44 492,466 +1.89(+1.64%)
Feb 04, 2020 114.55 115.71 114.55 115.56 323,616 +1.90(+1.67%)
Feb 03, 2020 113.97 115.00 113.44 113.66 286,270 -0.19(-0.17%)
Jan 31, 2020 115.23 115.78 113.42 113.85 347,400 -2.28(-1.96%)
Jan 30, 2020 114.73 116.19 114.63 116.12 505,686 +0.07(+0.06%)
Jan 29, 2020 116.87 116.92 115.78 116.06 217,782 +0.06(+0.05%)
Jan 28, 2020 115.03 116.49 114.52 116.00 461,386 +0.97(+0.85%)
Jan 27, 2020 113.86 115.65 113.78 115.03 292,898 -0.86(-0.75%)
Jan 24, 2020 116.11 116.31 114.58 115.89 389,600 +0.27(+0.23%)
Jan 23, 2020 114.22 115.83 114.04 115.62 373,478 +1.17(+1.02%)
Jan 22, 2020 115.08 115.42 114.04 114.45 614,480 -0.74(-0.65%)
Jan 21, 2020 115.51 116.29 113.75 115.19 557,614 -0.91(-0.78%)
Jan 17, 2020 117.02 117.09 116.03 116.11 296,400 -0.66(-0.56%)
Jan 16, 2020 115.81 116.76 115.81 116.76 241,890 +1.32(+1.14%)
Jan 15, 2020 115.17 116.08 115.17 115.44 225,042 +0.26(+0.23%)
Jan 14, 2020 115.11 115.70 114.53 115.18 165,184 -0.03(-0.03%)
Jan 13, 2020 114.64 115.47 114.61 115.22 270,524 +0.93(+0.81%)
Jan 10, 2020 115.89 115.89 114.16 114.28 239,000 -1.48(-1.28%)
Jan 09, 2020 115.37 116.19 114.97 115.77 326,114 +0.87(+0.76%)
Jan 08, 2020 115.94 115.94 114.80 114.89 569,362 -0.77(-0.67%)
Jan 07, 2020 115.19 116.01 114.38 115.67 574,240 +0.52(+0.45%)
Jan 06, 2020 115.48 115.50 114.36 115.14 948,530 +0.16(+0.13%)
Jan 03, 2020 114.47 115.05 113.26 114.99 598,200 +1.30(+1.14%)
Jan 02, 2020 111.53 113.69 111.53 113.69 402,350 +2.65(+2.39%)
Dec 31, 2019 111.12 111.60 110.75 111.04 676,400 -0.48(-0.43%)
Dec 30, 2019 111.80 112.02 111.17 111.53 402,388 -0.63(-0.56%)
Dec 27, 2019 112.60 112.69 112.09 112.16 662,200 -0.30(-0.26%)
Dec 26, 2019 112.55 112.70 112.08 112.45 495,204 -0.10(-0.09%)
Dec 24, 2019 113.29 113.50 112.55 112.55 135,400 -0.67(-0.59%)
Dec 23, 2019 112.73 113.54 112.73 113.22 499,702 +1.22(+1.08%)
Dec 20, 2019 112.22 112.36 111.58 112.00 235,200 +0.41(+0.36%)
Dec 19, 2019 111.07 111.66 110.88 111.59 267,262 +0.67(+0.60%)
Dec 18, 2019 111.62 111.78 110.89 110.92 230,542 -0.70(-0.62%)
Dec 17, 2019 112.03 112.06 111.12 111.62 420,398 -0.77(-0.68%)
Dec 16, 2019 112.89 113.19 112.33 112.39 1,851,884 -1.36(-1.20%)
Dec 13, 2019 114.06 114.70 113.57 113.75 184,200 -0.31(-0.27%)
Dec 12, 2019 113.91 114.60 113.69 114.06 438,340 +0.06(+0.05%)
Dec 11, 2019 113.00 114.00 112.66 114.00 428,026 +0.73(+0.65%)
Dec 10, 2019 113.44 113.81 113.21 113.27 155,266 -0.26(-0.23%)
Dec 09, 2019 114.31 114.31 113.46 113.53 160,398 -0.81(-0.71%)
Dec 06, 2019 113.66 114.56 113.66 114.34 390,400 +1.22(+1.08%)
Dec 05, 2019 113.50 113.50 112.80 113.12 199,812 +0.08(+0.07%)
Dec 04, 2019 113.08 114.20 113.00 113.04 507,718 +0.18(+0.16%)
Dec 03, 2019 112.02 113.08 112.02 112.86 515,266 -0.37(-0.33%)
Dec 02, 2019 115.81 115.89 113.23 113.23 199,632 -2.54(-2.19%)
Nov 29, 2019 116.22 116.22 115.70 115.77 78,800 -0.47(-0.40%)
Nov 27, 2019 116.37 116.37 115.72 116.24 344,200 -0.17(-0.14%)
Nov 26, 2019 116.03 116.67 115.84 116.41 408,582 +0.56(+0.49%)
Nov 25, 2019 115.97 116.23 115.55 115.84 283,646 +0.25(+0.22%)
Nov 22, 2019 115.92 115.97 114.95 115.59 128,200 +0.23(+0.20%)
Nov 21, 2019 116.37 116.37 115.30 115.36 148,792 -1.05(-0.90%)
Nov 20, 2019 115.94 116.79 115.83 116.40 196,286 +0.12(+0.11%)
Nov 19, 2019 117.28 117.28 116.18 116.28 239,210 -0.42(-0.36%)
Nov 18, 2019 117.00 117.10 116.50 116.69 284,050 -0.15(-0.13%)
Nov 15, 2019 116.27 117.13 116.08 116.84 233,800 +1.03(+0.89%)
Nov 14, 2019 115.00 115.94 114.86 115.81 188,492 +0.86(+0.74%)
Nov 13, 2019 114.59 115.23 114.36 114.96 264,486 +0.16(+0.14%)
Nov 12, 2019 114.88 115.09 114.28 114.80 517,556 +0.20(+0.18%)
Nov 11, 2019 113.08 114.88 112.54 114.59 296,434 +1.10(+0.97%)
Nov 08, 2019 113.19 113.97 113.19 113.49 199,200 +0.18(+0.16%)
Nov 07, 2019 113.22 113.89 113.17 113.31 215,010 +0.68(+0.60%)
Nov 06, 2019 112.67 112.67 112.16 112.63 288,306 +0.34(+0.31%)
Nov 05, 2019 112.23 112.68 111.81 112.28 620,004 +0.74(+0.67%)
Nov 04, 2019 112.14 112.40 111.20 111.54 260,300 -0.26(-0.23%)
Nov 01, 2019 110.50 111.82 110.50 111.80 134,800 +1.75(+1.59%)
Oct 31, 2019 110.59 110.81 109.78 110.05 304,618 -0.66(-0.60%)
Oct 30, 2019 110.14 110.86 109.64 110.71 355,490 +0.68(+0.62%)
Oct 29, 2019 109.36 110.31 109.25 110.03 208,596 +0.53(+0.48%)
Oct 28, 2019 109.34 110.28 109.34 109.50 284,224 +0.34(+0.31%)
Oct 25, 2019 110.04 110.10 109.08 109.16 222,600 -0.95(-0.86%)
Oct 24, 2019 108.58 110.25 108.36 110.11 281,928 +1.65(+1.52%)
Oct 23, 2019 108.83 108.92 107.97 108.46 321,084 +0.27(+0.25%)
Oct 22, 2019 107.59 108.85 107.58 108.19 253,652 +0.85(+0.79%)
Oct 21, 2019 107.42 107.80 106.83 107.34 589,478 -0.62(-0.57%)
Oct 18, 2019 110.74 110.77 107.91 107.96 418,400 -2.82(-2.55%)
Oct 17, 2019 111.64 112.00 110.72 110.78 146,314 -0.66(-0.59%)
Oct 16, 2019 110.94 112.06 110.94 111.44 234,502 +0.17(+0.15%)
Oct 15, 2019 111.47 111.89 111.22 111.27 138,198 +0.16(+0.14%)
Oct 14, 2019 110.98 111.76 110.98 111.11 161,384 -0.09(-0.09%)
Oct 11, 2019 111.56 111.96 110.81 111.21 272,400 +0.84(+0.76%)
Oct 10, 2019 109.86 110.94 109.78 110.37 284,442 +0.47(+0.43%)
Oct 09, 2019 109.86 110.31 109.49 109.90 179,146 +0.79(+0.72%)
Oct 08, 2019 109.14 110.13 108.33 109.11 192,342 -0.88(-0.80%)
Oct 07, 2019 109.94 110.71 109.64 109.98 180,878 -0.17(-0.15%)
Oct 04, 2019 109.21 110.17 108.93 110.16 269,800 +1.20(+1.10%)
Oct 03, 2019 108.08 108.96 106.96 108.96 415,036 +0.76(+0.70%)
Oct 02, 2019 109.09 109.21 107.40 108.20 349,364 -1.69(-1.53%)
Oct 01, 2019 112.65 113.07 109.78 109.89 432,734 -2.46(-2.19%)
Sep 30, 2019 112.84 112.95 112.33 112.35 272,800 -0.20(-0.17%)
Sep 27, 2019 114.37 114.40 112.17 112.55 253,600 -1.33(-1.16%)
Sep 26, 2019 114.33 114.33 113.40 113.87 252,108 -0.00(-0.00%)
Sep 25, 2019 112.87 114.11 112.81 113.88 521,418 +0.94(+0.84%)
Sep 24, 2019 113.52 113.61 112.14 112.93 254,424 -0.32(-0.28%)
Sep 23, 2019 113.25 113.73 112.69 113.25 186,590 -0.22(-0.19%)
Sep 20, 2019 115.20 115.47 113.31 113.47 280,600 -1.55(-1.35%)
Sep 19, 2019 115.56 115.99 114.92 115.02 205,142 -0.55(-0.47%)
Sep 18, 2019 115.38 115.58 114.32 115.56 342,300 +0.28(+0.24%)
Sep 17, 2019 114.95 115.48 114.17 115.28 363,248 +0.34(+0.30%)
Sep 16, 2019 114.28 115.30 113.84 114.94 728,512 +1.17(+1.03%)
Sep 13, 2019 113.78 114.27 113.11 113.76 309,000 +0.51(+0.45%)
Sep 12, 2019 113.41 113.64 112.58 113.25 329,772 +0.40(+0.35%)
Sep 11, 2019 111.49 112.89 111.16 112.85 242,938 +1.46(+1.32%)
Sep 10, 2019 110.50 111.39 109.20 111.39 278,724 +0.66(+0.59%)
Sep 09, 2019 112.15 112.22 110.62 110.73 170,074 -1.42(-1.27%)
Sep 06, 2019 111.72 112.62 111.72 112.15 231,600 +0.54(+0.48%)
Sep 05, 2019 111.67 112.60 111.44 111.61 304,168 +0.82(+0.74%)
Sep 04, 2019 110.53 111.00 110.34 110.80 166,844 +1.08(+0.98%)
Sep 03, 2019 109.83 109.86 108.75 109.72 1,240,118 -1.19(-1.07%)
Aug 30, 2019 111.05 111.47 110.68 110.91 220,200 +0.30(+0.27%)
Aug 29, 2019 110.05 110.84 109.72 110.61 227,444 +1.45(+1.33%)
Aug 28, 2019 107.73 109.28 106.89 109.16 182,748 +1.22(+1.13%)
Aug 27, 2019 109.22 109.22 107.52 107.93 272,132 -0.88(-0.81%)
Aug 26, 2019 108.90 109.56 107.63 108.81 273,438 +1.14(+1.06%)
Aug 23, 2019 109.43 111.06 107.20 107.67 371,400 -2.12(-1.93%)
Aug 22, 2019 108.80 110.16 108.56 109.79 289,432 +1.23(+1.13%)
Aug 21, 2019 108.39 109.02 108.02 108.56 144,634 +0.89(+0.83%)
Aug 20, 2019 107.40 107.91 107.09 107.67 196,654 +0.01(+0.00%)
Aug 19, 2019 107.53 107.95 107.28 107.66 196,766 +1.17(+1.10%)
Aug 16, 2019 106.02 106.71 105.64 106.49 215,200 +1.19(+1.13%)
Aug 15, 2019 104.53 105.57 103.97 105.30 204,058 +1.01(+0.97%)
Aug 14, 2019 105.97 106.00 104.03 104.29 662,650 -2.82(-2.64%)
Aug 13, 2019 106.45 108.01 106.45 107.11 247,790 +0.44(+0.41%)
Aug 12, 2019 107.72 107.72 106.33 106.67 204,180 -1.51(-1.39%)
Aug 09, 2019 108.47 108.77 107.54 108.18 212,000 -0.65(-0.60%)
Aug 08, 2019 107.02 108.96 107.00 108.83 541,914 +2.35(+2.21%)
Aug 07, 2019 104.88 106.91 104.23 106.48 680,044 +0.56(+0.53%)
Aug 06, 2019 104.03 106.00 104.03 105.92 667,308 +2.64(+2.55%)
Aug 05, 2019 103.94 104.25 102.09 103.28 542,662 -2.38(-2.25%)
Aug 02, 2019 105.79 106.19 104.58 105.66 210,000 -0.40(-0.37%)
Aug 01, 2019 107.69 108.28 105.88 106.06 228,888 -1.58(-1.47%)
Jul 31, 2019 108.47 109.45 107.26 107.64 222,844 -0.72(-0.67%)
Jul 30, 2019 107.75 108.39 107.27 108.36 182,768 +0.17(+0.16%)
Jul 29, 2019 108.84 108.87 107.99 108.19 118,202 -0.52(-0.48%)
Jul 26, 2019 109.06 109.24 108.48 108.72 229,000 -0.55(-0.50%)
Jul 25, 2019 109.38 109.92 108.72 109.27 162,642 -0.23(-0.21%)
Jul 24, 2019 108.56 110.30 108.50 109.50 267,486 +0.39(+0.35%)
Jul 23, 2019 109.52 109.52 108.18 109.11 270,226 +0.69(+0.64%)
Jul 22, 2019 108.50 109.00 108.02 108.42 193,552 -0.06(-0.06%)
Jul 19, 2019 107.70 108.92 107.70 108.48 266,800 +1.53(+1.43%)
Jul 18, 2019 107.44 107.50 106.31 106.95 195,702 -0.56(-0.52%)
Jul 17, 2019 108.17 108.23 107.50 107.52 193,802 -0.89(-0.83%)
Jul 16, 2019 108.09 108.72 108.09 108.41 162,298 +0.24(+0.22%)
Jul 15, 2019 108.70 108.70 107.92 108.17 344,266 -0.73(-0.67%)
Jul 12, 2019 107.94 108.94 107.78 108.90 180,000 +1.38(+1.28%)
Jul 11, 2019 106.71 107.71 106.37 107.53 339,726 +0.83(+0.77%)
Jul 10, 2019 107.22 107.68 106.58 106.70 253,474 -0.06(-0.06%)
Jul 09, 2019 105.52 106.84 105.27 106.76 201,086 +0.55(+0.51%)
Jul 08, 2019 106.50 106.70 105.78 106.22 198,732 -1.06(-0.99%)
Jul 05, 2019 107.05 107.28 105.98 107.28 243,000 +0.05(+0.04%)
Jul 03, 2019 106.88 107.23 106.50 107.23 205,200 +0.39(+0.37%)
Jul 02, 2019 106.14 106.89 106.06 106.84 757,432 +0.70(+0.65%)
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.