Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enersis Chile S.A. ADR
(NY:
ENIC
)
3.170
+0.020 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
3.021
3.022
2.916
2.931
434,154
-0.07(-2.24%)
Mar 30, 2021
2.976
3.002
2.894
2.998
1,462,435
+0.06(+2.04%)
Mar 29, 2021
2.886
2.961
2.853
2.939
775,036
+0.05(+1.81%)
Mar 26, 2021
2.886
2.894
2.834
2.886
654,906
+0.00(+0.00%)
Mar 25, 2021
2.916
2.916
2.856
2.886
543,419
-0.02(-0.77%)
Mar 24, 2021
2.916
2.931
2.886
2.909
513,886
+0.02(+0.78%)
Mar 23, 2021
2.909
2.924
2.875
2.886
523,017
-0.04(-1.28%)
Mar 22, 2021
2.931
2.961
2.901
2.924
281,025
+0.01(+0.26%)
Mar 19, 2021
2.991
3.006
2.916
2.916
852,434
-0.06(-2.01%)
Mar 18, 2021
2.991
3.013
2.954
2.976
566,978
-0.04(-1.24%)
Mar 17, 2021
2.991
3.036
2.939
3.013
480,929
+0.01(+0.50%)
Mar 16, 2021
2.976
3.007
2.946
2.998
509,893
+0.02(+0.75%)
Mar 15, 2021
2.916
2.976
2.901
2.976
772,301
+0.03(+1.02%)
Mar 12, 2021
2.954
2.983
2.850
2.946
841,468
+0.00(+0.00%)
Mar 11, 2021
2.946
2.991
2.901
2.946
932,817
+0.05(+1.81%)
Mar 10, 2021
2.871
2.901
2.841
2.894
435,032
+0.04(+1.57%)
Mar 09, 2021
2.812
2.864
2.759
2.849
975,297
+0.07(+2.42%)
Mar 08, 2021
2.797
2.841
2.737
2.782
638,189
-0.04(-1.59%)
Mar 05, 2021
2.864
2.886
2.767
2.826
441,062
+0.01(+0.53%)
Mar 04, 2021
2.841
2.879
2.797
2.812
693,909
-0.06(-2.08%)
Mar 03, 2021
2.804
2.871
2.782
2.871
465,055
+0.03(+1.05%)
Mar 02, 2021
2.759
2.841
2.759
2.841
435,477
+0.10(+3.54%)
Mar 01, 2021
2.909
2.969
2.729
2.744
1,412,562
+0.05(+1.94%)
Feb 26, 2021
2.856
2.881
2.692
2.692
674,432
-0.13(-4.76%)
Feb 25, 2021
2.901
2.901
2.819
2.826
451,727
-0.09(-3.08%)
Feb 24, 2021
2.916
2.916
2.864
2.916
544,481
+0.02(+0.78%)
Feb 23, 2021
2.894
2.894
2.841
2.894
391,447
+0.01(+0.26%)
Feb 22, 2021
2.961
2.969
2.886
2.886
380,434
-0.11(-3.74%)
Feb 19, 2021
2.954
3.021
2.939
2.998
298,900
+0.08(+2.82%)
Feb 18, 2021
2.969
2.976
2.916
2.916
394,964
-0.07(-2.26%)
Feb 17, 2021
3.006
3.006
2.916
2.983
652,560
-0.04(-1.24%)
Feb 16, 2021
3.021
3.058
2.946
3.021
1,442,848
+0.04(+1.25%)
Feb 12, 2021
2.939
2.991
2.909
2.983
517,826
+0.05(+1.79%)
Feb 11, 2021
2.976
2.998
2.924
2.931
355,191
-0.04(-1.51%)
Feb 10, 2021
2.954
3.028
2.931
2.976
695,421
+0.05(+1.79%)
Feb 09, 2021
2.871
2.939
2.864
2.924
747,882
+0.04(+1.56%)
Feb 08, 2021
2.894
2.901
2.849
2.879
1,127,007
-0.01(-0.26%)
Feb 05, 2021
2.894
2.909
2.856
2.886
389,038
+0.03(+1.05%)
Feb 04, 2021
2.849
2.871
2.804
2.856
488,083
+0.01(+0.26%)
Feb 03, 2021
2.841
2.901
2.834
2.849
1,435,051
+0.01(+0.26%)
Feb 02, 2021
2.841
2.871
2.826
2.841
547,654
+0.03(+1.06%)
Feb 01, 2021
2.804
2.830
2.767
2.812
494,221
+0.06(+2.17%)
Jan 29, 2021
2.797
2.804
2.722
2.752
601,679
-0.07(-2.39%)
Jan 28, 2021
2.789
2.864
2.767
2.819
430,581
+0.08(+3.01%)
Jan 27, 2021
2.864
2.879
2.737
2.737
272,034
-0.11(-3.94%)
Jan 26, 2021
2.909
2.924
2.841
2.849
305,911
-0.04(-1.30%)
Jan 25, 2021
2.998
2.998
2.864
2.886
573,681
-0.11(-3.74%)
Jan 22, 2021
3.111
3.141
2.939
2.998
405,488
-0.10(-3.37%)
Jan 21, 2021
3.155
3.193
3.103
3.103
487,681
-0.04(-1.19%)
Jan 20, 2021
3.126
3.163
3.103
3.141
270,410
+0.06(+1.94%)
Jan 19, 2021
3.133
3.155
3.073
3.081
396,520
+0.00(+0.00%)
Jan 15, 2021
3.126
3.170
3.047
3.081
553,266
-0.08(-2.60%)
Jan 14, 2021
3.178
3.178
3.126
3.163
404,467
+0.01(+0.47%)
Jan 13, 2021
3.208
3.215
3.081
3.148
566,347
-0.06(-1.86%)
Jan 12, 2021
3.275
3.275
3.200
3.208
763,100
-0.06(-1.83%)
Jan 11, 2021
3.290
3.305
3.208
3.268
670,320
-0.03(-0.91%)
Jan 08, 2021
3.290
3.361
3.253
3.298
641,399
+0.03(+0.92%)
Jan 07, 2021
3.230
3.286
3.170
3.268
904,449
+0.10(+3.07%)
Jan 06, 2021
3.081
3.215
3.013
3.170
415,650
+0.13(+4.43%)
Jan 05, 2021
2.998
3.118
2.998
3.036
558,843
+0.04(+1.25%)
Jan 04, 2021
2.969
3.036
2.946
2.998
553,793
+0.09(+3.08%)
Dec 31, 2020
2.909
2.909
2.909
206,908
-0.01(-0.51%)
Dec 30, 2020
2.954
2.969
2.916
2.924
206,908
-0.02(-0.76%)
Dec 29, 2020
2.954
2.983
2.924
2.946
672,285
+0.01(+0.51%)
Dec 28, 2020
2.969
2.969
2.912
2.931
369,585
-0.01(-0.51%)
Dec 24, 2020
2.931
2.969
2.871
2.946
375,263
+0.04(+1.29%)
Dec 23, 2020
2.879
2.912
2.864
2.909
597,785
+0.06(+2.10%)
Dec 22, 2020
2.841
2.939
2.826
2.849
842,472
+0.02(+0.79%)
Dec 21, 2020
2.894
2.894
2.804
2.826
615,066
-0.07(-2.58%)
Dec 18, 2020
2.871
2.924
2.849
2.901
1,922,458
+0.03(+1.04%)
Dec 17, 2020
2.789
2.894
2.789
2.871
616,964
+0.07(+2.67%)
Dec 16, 2020
2.744
2.804
2.707
2.797
669,201
+0.06(+2.19%)
Dec 15, 2020
2.714
2.744
2.669
2.737
852,919
+0.02(+0.83%)
Dec 14, 2020
2.767
2.767
2.684
2.714
695,270
-0.02(-0.82%)
Dec 11, 2020
2.752
2.789
2.692
2.737
673,094
-0.01(-0.54%)
Dec 10, 2020
2.737
2.819
2.737
2.752
650,915
+0.04(+1.38%)
Dec 09, 2020
2.819
2.849
2.714
2.714
557,022
-0.07(-2.42%)
Dec 08, 2020
2.834
2.841
2.744
2.782
585,038
-0.04(-1.33%)
Dec 07, 2020
2.939
2.942
2.804
2.819
470,274
-0.07(-2.58%)
Dec 04, 2020
2.909
2.957
2.894
2.894
482,654
+0.05(+1.84%)
Dec 03, 2020
2.774
2.871
2.767
2.841
442,899
+0.07(+2.43%)
Dec 02, 2020
2.714
2.819
2.695
2.774
644,663
+0.08(+3.06%)
Dec 01, 2020
2.617
2.729
2.610
2.692
703,702
+0.08(+3.15%)
Nov 30, 2020
2.714
2.714
2.580
2.610
762,449
-0.08(-3.06%)
Nov 27, 2020
2.707
2.754
2.684
2.692
316,286
-0.01(-0.55%)
Nov 25, 2020
2.789
2.789
2.692
2.707
622,542
-0.07(-2.69%)
Nov 24, 2020
2.647
2.782
2.646
2.782
504,918
+0.16(+5.98%)
Nov 23, 2020
2.617
2.669
2.587
2.625
329,467
-0.02(-0.85%)
Nov 20, 2020
2.640
2.654
2.587
2.647
404,418
+0.00(+0.00%)
Nov 19, 2020
2.692
2.711
2.617
2.647
306,916
-0.03(-1.12%)
Nov 18, 2020
2.669
2.714
2.647
2.677
438,489
+0.03(+1.13%)
Nov 17, 2020
2.699
2.707
2.640
2.647
232,362
-0.07(-2.48%)
Nov 16, 2020
2.654
2.722
2.654
2.714
367,051
+0.05(+1.97%)
Nov 13, 2020
2.610
2.662
2.598
2.662
325,781
+0.05(+2.01%)
Nov 12, 2020
2.684
2.685
2.610
2.610
328,507
-0.09(-3.32%)
Nov 11, 2020
2.722
2.755
2.677
2.699
343,672
-0.03(-1.10%)
Nov 10, 2020
2.625
2.740
2.625
2.729
399,022
+0.10(+3.99%)
Nov 09, 2020
2.677
2.699
2.602
2.625
491,162
+0.02(+0.86%)
Nov 06, 2020
2.602
2.628
2.572
2.602
260,117
+0.01(+0.58%)
Nov 05, 2020
2.505
2.587
2.468
2.587
501,556
+0.12(+4.85%)
Nov 04, 2020
2.453
2.512
2.408
2.468
484,676
-0.01(-0.30%)
Nov 03, 2020
2.505
2.505
2.434
2.475
245,598
-0.01(-0.60%)
Nov 02, 2020
2.512
2.512
2.449
2.490
260,095
+0.00(+0.00%)
Oct 30, 2020
2.468
2.501
2.408
2.490
378,741
+0.00(+0.00%)
Oct 29, 2020
2.438
2.497
2.408
2.490
1,065,819
+0.08(+3.42%)
Oct 28, 2020
2.445
2.475
2.370
2.408
595,490
-0.08(-3.30%)
Oct 27, 2020
2.542
2.572
2.468
2.490
364,999
-0.05(-2.06%)
Oct 26, 2020
2.550
2.595
2.535
2.542
265,029
-0.05(-2.02%)
Oct 23, 2020
2.617
2.625
2.572
2.595
266,135
-0.01(-0.57%)
Oct 22, 2020
2.610
2.640
2.595
2.610
337,998
-0.01(-0.57%)
Oct 21, 2020
2.640
2.684
2.602
2.625
354,710
-0.03(-1.13%)
Oct 20, 2020
2.587
2.662
2.565
2.654
427,231
+0.08(+3.20%)
Oct 19, 2020
2.587
2.610
2.557
2.572
285,637
-0.01(-0.58%)
Oct 16, 2020
2.557
2.609
2.542
2.587
437,585
+0.03(+1.17%)
Oct 15, 2020
2.520
2.595
2.504
2.557
296,524
+0.02(+0.88%)
Oct 14, 2020
2.520
2.565
2.490
2.535
498,888
+0.06(+2.42%)
Oct 13, 2020
2.580
2.580
2.468
2.475
398,179
-0.13(-5.16%)
Oct 12, 2020
2.587
2.625
2.557
2.610
460,115
+0.04(+1.45%)
Oct 09, 2020
2.520
2.587
2.520
2.572
323,909
+0.05(+2.08%)
Oct 08, 2020
2.475
2.539
2.475
2.520
318,736
+0.04(+1.51%)
Oct 07, 2020
2.535
2.535
2.467
2.482
268,089
-0.01(-0.30%)
Oct 06, 2020
2.542
2.557
2.486
2.490
256,697
-0.07(-2.63%)
Oct 05, 2020
2.565
2.587
2.505
2.557
372,274
+0.01(+0.29%)
Oct 02, 2020
2.542
2.610
2.542
2.550
223,473
-0.02(-0.87%)
Oct 01, 2020
2.587
2.602
2.550
2.572
204,998
+0.00(+0.00%)
Sep 30, 2020
2.475
2.587
2.475
2.572
915,642
+0.10(+3.93%)
Sep 29, 2020
2.542
2.550
2.475
2.475
282,445
-0.07(-2.65%)
Sep 28, 2020
2.542
2.595
2.527
2.542
239,892
+0.01(+0.59%)
Sep 25, 2020
2.490
2.535
2.464
2.527
382,619
+0.04(+1.81%)
Sep 24, 2020
2.497
2.512
2.460
2.482
447,975
-0.01(-0.60%)
Sep 23, 2020
2.580
2.580
2.453
2.497
763,211
-0.08(-3.19%)
Sep 22, 2020
2.557
2.602
2.505
2.580
954,427
+0.01(+0.29%)
Sep 21, 2020
2.557
2.580
2.542
2.572
197,552
-0.01(-0.29%)
Sep 18, 2020
2.640
2.640
2.580
2.580
302,511
-0.05(-1.99%)
Sep 17, 2020
2.625
2.658
2.606
2.632
380,008
-0.01(-0.28%)
Sep 16, 2020
2.632
2.677
2.632
2.640
473,775
+0.01(+0.28%)
Sep 15, 2020
2.662
2.664
2.617
2.632
565,530
-0.01(-0.28%)
Sep 14, 2020
2.692
2.714
2.617
2.640
353,497
-0.05(-1.94%)
Sep 11, 2020
2.640
2.692
2.598
2.692
468,344
+0.09(+3.45%)
Sep 10, 2020
2.699
2.737
2.602
2.602
376,197
-0.10(-3.60%)
Sep 09, 2020
2.744
2.778
2.684
2.699
405,791
-0.04(-1.37%)
Sep 08, 2020
2.744
2.795
2.722
2.737
285,006
-0.01(-0.54%)
Sep 04, 2020
2.789
2.789
2.714
2.752
684,997
+0.01(+0.27%)
Sep 03, 2020
2.797
2.797
2.722
2.744
279,137
-0.05(-1.87%)
Sep 02, 2020
2.856
2.856
2.767
2.797
398,127
-0.04(-1.32%)
Sep 01, 2020
2.812
2.864
2.804
2.834
393,551
+0.01(+0.53%)
Aug 31, 2020
2.849
2.879
2.774
2.819
557,785
-0.06(-2.08%)
Aug 28, 2020
2.856
2.894
2.819
2.879
236,579
+0.07(+2.67%)
Aug 27, 2020
2.767
2.819
2.744
2.804
407,198
+0.02(+0.81%)
Aug 26, 2020
2.871
2.871
2.767
2.782
250,798
-0.06(-2.11%)
Aug 25, 2020
2.879
2.886
2.797
2.841
432,156
-0.01(-0.26%)
Aug 24, 2020
2.864
2.871
2.826
2.849
409,698
-0.01(-0.52%)
Aug 21, 2020
2.871
2.871
2.823
2.864
208,361
+0.01(+0.26%)
Aug 20, 2020
2.841
2.871
2.812
2.856
254,244
+0.02(+0.79%)
Aug 19, 2020
2.797
2.886
2.774
2.834
473,049
+0.03(+1.07%)
Aug 18, 2020
2.797
2.834
2.797
2.804
263,496
+0.02(+0.81%)
Aug 17, 2020
2.819
2.843
2.778
2.782
268,135
-0.05(-1.85%)
Aug 14, 2020
2.871
2.890
2.815
2.834
232,968
-0.02(-0.79%)
Aug 13, 2020
2.909
2.909
2.849
2.856
318,091
-0.04(-1.29%)
Aug 12, 2020
2.879
2.924
2.845
2.894
478,465
+0.01(+0.26%)
Aug 11, 2020
2.909
2.946
2.841
2.886
438,304
-0.03(-1.03%)
Aug 10, 2020
2.998
3.028
2.886
2.916
1,486,478
-0.07(-2.26%)
Aug 07, 2020
2.991
3.042
2.969
2.983
1,398,613
-0.03(-0.99%)
Aug 06, 2020
2.961
3.032
2.912
3.013
292,463
+0.04(+1.26%)
Aug 05, 2020
3.028
3.028
2.946
2.976
233,646
-0.03(-1.00%)
Aug 04, 2020
3.021
3.051
2.998
3.006
339,696
-0.04(-1.47%)
Aug 03, 2020
3.111
3.126
3.043
3.051
391,143
-0.07(-2.39%)
Jul 31, 2020
3.141
3.155
3.073
3.126
374,595
+0.01(+0.48%)
Jul 30, 2020
3.051
3.111
3.051
3.111
475,028
+0.01(+0.48%)
Jul 29, 2020
3.081
3.141
3.028
3.096
348,068
+0.04(+1.22%)
Jul 28, 2020
2.983
3.096
2.969
3.058
372,455
+0.07(+2.51%)
Jul 27, 2020
2.998
3.021
2.924
2.983
480,515
+0.02(+0.76%)
Jul 24, 2020
2.983
2.983
2.931
2.961
959,557
+0.01(+0.25%)
Jul 23, 2020
2.976
3.096
2.931
2.954
776,706
-0.01(-0.50%)
Jul 22, 2020
2.864
2.983
2.853
2.969
396,890
+0.09(+3.12%)
Jul 21, 2020
2.931
2.946
2.879
2.879
513,980
-0.03(-1.03%)
Jul 20, 2020
2.901
2.939
2.883
2.909
726,313
+0.01(+0.26%)
Jul 17, 2020
2.924
2.969
2.894
2.901
438,521
-0.01(-0.51%)
Jul 16, 2020
2.969
2.976
2.909
2.916
257,332
-0.10(-3.23%)
Jul 15, 2020
3.088
3.096
2.961
3.013
546,001
-0.08(-2.66%)
Jul 14, 2020
3.036
3.096
2.983
3.096
437,851
+0.07(+2.48%)
Jul 13, 2020
2.983
3.046
2.965
3.021
359,210
+0.09(+3.06%)
Jul 10, 2020
2.976
3.013
2.903
2.931
637,788
-0.03(-1.01%)
Jul 09, 2020
3.178
3.185
2.957
2.961
489,914
-0.19(-5.94%)
Jul 08, 2020
3.185
3.200
3.111
3.148
788,039
+0.01(+0.24%)
Jul 07, 2020
3.133
3.163
3.080
3.141
508,356
+0.01(+0.48%)
Jul 06, 2020
3.058
3.126
3.045
3.126
314,423
+0.10(+3.21%)
Jul 02, 2020
2.924
3.028
2.901
3.028
485,730
+0.16(+5.74%)
Jul 01, 2020
2.812
2.901
2.812
2.864
421,028
+0.04(+1.59%)
Jun 30, 2020
2.797
2.838
2.752
2.819
1,562,525
+0.00(+0.00%)
Jun 29, 2020
2.871
2.871
2.774
2.819
255,418
-0.02(-0.79%)
Jun 26, 2020
2.886
2.894
2.804
2.841
683,124
-0.08(-2.81%)
Jun 25, 2020
2.826
2.931
2.812
2.924
764,772
+0.10(+3.44%)
Jun 24, 2020
2.797
2.856
2.755
2.826
663,503
+0.03(+1.07%)
Jun 23, 2020
2.819
2.873
2.774
2.797
523,438
-0.01(-0.27%)
Jun 22, 2020
2.774
2.819
2.774
2.804
563,372
+0.04(+1.63%)
Jun 19, 2020
2.894
2.894
2.752
2.759
1,845,694
-0.07(-2.64%)
Jun 18, 2020
2.886
2.924
2.826
2.834
402,169
-0.04(-1.56%)
Jun 17, 2020
2.789
2.924
2.752
2.879
935,950
+0.05(+1.85%)
Jun 16, 2020
2.909
2.961
2.819
2.826
518,844
-0.02(-0.79%)
Jun 15, 2020
2.871
2.886
2.782
2.849
944,073
-0.02(-0.78%)
Jun 12, 2020
2.916
2.961
2.849
2.871
818,064
+0.01(+0.26%)
Jun 11, 2020
2.961
3.043
2.856
2.864
538,987
-0.16(-5.20%)
Jun 10, 2020
3.155
3.178
3.021
3.021
1,021,266
-0.14(-4.49%)
Jun 09, 2020
3.178
3.185
3.086
3.163
658,556
-0.04(-1.17%)
Jun 08, 2020
3.148
3.223
3.116
3.200
518,916
+0.04(+1.42%)
Jun 05, 2020
3.036
3.167
3.036
3.155
535,480
+0.17(+5.76%)
Jun 04, 2020
2.909
2.998
2.909
2.983
481,446
+0.06(+2.05%)
Jun 03, 2020
2.916
3.036
2.890
2.924
1,027,771
-0.03(-1.01%)
Jun 02, 2020
2.826
2.969
2.826
2.954
766,794
+0.10(+3.67%)
Jun 01, 2020
2.789
2.894
2.740
2.849
429,729
+0.07(+2.70%)
May 29, 2020
2.804
2.819
2.677
2.774
1,600,689
+0.01(+0.27%)
May 28, 2020
2.871
2.871
2.759
2.767
395,147
-0.03(-1.07%)
May 27, 2020
2.886
2.894
2.787
2.797
571,282
-0.05(-1.84%)
May 26, 2020
2.767
2.879
2.744
2.849
579,055
+0.13(+4.96%)
May 22, 2020
2.886
2.886
2.711
2.714
836,787
-0.16(-5.47%)
May 21, 2020
2.767
2.871
2.737
2.871
522,646
+0.10(+3.78%)
May 20, 2020
2.744
2.797
2.737
2.767
605,334
+0.03(+1.09%)
May 19, 2020
2.737
2.868
2.714
2.737
3,140,663
+0.03(+1.25%)
May 18, 2020
2.668
2.756
2.658
2.703
1,545,214
+0.09(+3.49%)
May 15, 2020
2.563
2.628
2.563
2.612
515,653
+0.05(+1.91%)
May 14, 2020
2.556
2.605
2.489
2.563
1,681,311
-0.01(-0.27%)
May 13, 2020
2.584
2.626
2.514
2.570
1,268,063
-0.01(-0.54%)
May 12, 2020
2.584
2.710
2.570
2.584
845,394
+0.00(+0.00%)
May 11, 2020
2.563
2.612
2.493
2.584
795,780
+0.01(+0.55%)
May 08, 2020
2.661
2.724
2.563
2.570
709,291
-0.07(-2.65%)
May 07, 2020
2.640
2.703
2.619
2.640
844,043
+0.03(+1.07%)
May 06, 2020
2.633
2.668
2.584
2.612
544,864
-0.02(-0.80%)
May 05, 2020
2.752
2.752
2.609
2.633
1,097,645
-0.04(-1.31%)
May 04, 2020
2.675
2.752
2.630
2.668
908,118
-0.04(-1.30%)
May 01, 2020
2.703
2.766
2.668
2.703
1,142,263
-0.11(-3.74%)
Apr 30, 2020
2.738
2.829
2.731
2.808
640,371
+0.00(+0.00%)
Apr 29, 2020
2.682
2.854
2.682
2.808
1,083,230
+0.11(+4.16%)
Apr 28, 2020
2.521
2.745
2.521
2.696
1,136,441
+0.15(+5.77%)
Apr 27, 2020
2.458
2.612
2.458
2.549
812,730
+0.09(+3.70%)
Apr 24, 2020
2.535
2.570
2.457
2.458
459,675
-0.06(-2.50%)
Apr 23, 2020
2.563
2.584
2.486
2.521
1,138,430
-0.04(-1.64%)
Apr 22, 2020
2.591
2.605
2.556
2.563
612,865
+0.00(+0.00%)
Apr 21, 2020
2.549
2.637
2.538
2.563
927,288
-0.04(-1.35%)
Apr 20, 2020
2.654
2.703
2.598
2.598
1,181,994
-0.09(-3.39%)
Apr 17, 2020
2.752
2.833
2.682
2.689
1,195,242
-0.02(-0.78%)
Apr 16, 2020
2.717
2.805
2.703
2.710
1,373,166
-0.04(-1.53%)
Apr 15, 2020
2.647
2.819
2.612
2.752
1,463,283
+0.01(+0.26%)
Apr 14, 2020
2.710
2.836
2.707
2.745
1,147,429
+0.04(+1.29%)
Apr 13, 2020
2.661
2.781
2.647
2.710
2,480,262
+0.01(+0.26%)
Apr 09, 2020
2.668
2.815
2.644
2.703
1,930,095
+0.05(+1.85%)
Apr 08, 2020
2.584
2.724
2.535
2.654
1,750,987
+0.13(+5.28%)
Apr 07, 2020
2.647
2.733
2.521
2.521
1,997,858
-0.09(-3.49%)
Apr 06, 2020
2.528
2.670
2.528
2.612
1,368,628
+0.14(+5.67%)
Apr 03, 2020
2.472
2.602
2.423
2.472
1,566,238
+0.06(+2.62%)
Apr 02, 2020
2.304
2.507
2.262
2.409
2,200,899
+0.11(+4.88%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.