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
)
3.130
-0.030 (-0.95%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Dec 29, 2017
3.867
3.867
3.867
0
-0.07(-1.90%)
Dec 28, 2017
3.894
3.962
3.894
3.942
187,974
+0.05(+1.22%)
Dec 27, 2017
3.846
3.921
3.806
3.894
189,722
+0.01(+0.18%)
Dec 26, 2017
3.778
3.935
3.744
3.887
238,258
+0.10(+2.70%)
Dec 22, 2017
3.901
3.901
3.758
3.785
370,852
-0.12(-2.97%)
Dec 21, 2017
3.860
3.894
3.819
3.901
313,737
+0.05(+1.42%)
Dec 20, 2017
3.833
3.921
3.826
3.846
470,415
-0.05(-1.22%)
Dec 19, 2017
3.880
3.972
3.880
3.894
911,785
-0.01(-0.17%)
Dec 18, 2017
3.846
3.996
3.846
3.901
1,714,775
+0.27(+7.50%)
Dec 15, 2017
3.581
3.683
3.547
3.629
720,573
+0.05(+1.33%)
Dec 14, 2017
3.554
3.636
3.540
3.581
356,739
+0.01(+0.19%)
Dec 13, 2017
3.492
3.601
3.492
3.574
398,770
+0.07(+1.94%)
Dec 12, 2017
3.520
3.540
3.479
3.506
1,104,401
-0.03(-0.77%)
Dec 11, 2017
3.540
3.560
3.513
3.533
777,904
+0.00(+0.00%)
Dec 08, 2017
3.479
3.571
3.479
3.533
351,831
+0.04(+1.17%)
Dec 07, 2017
3.499
3.526
3.424
3.492
2,201,525
-0.01(-0.19%)
Dec 06, 2017
3.533
3.547
3.496
3.499
647,977
-0.03(-0.77%)
Dec 05, 2017
3.622
3.622
3.513
3.526
611,751
-0.08(-2.26%)
Dec 04, 2017
3.642
3.683
3.601
3.608
441,294
-0.03(-0.93%)
Dec 01, 2017
3.656
3.669
3.550
3.642
481,043
-0.01(-0.37%)
Nov 30, 2017
3.676
3.731
3.567
3.656
686,253
-0.01(-0.19%)
Nov 29, 2017
3.765
3.765
3.629
3.663
546,677
-0.10(-2.71%)
Nov 28, 2017
3.758
3.792
3.683
3.765
575,487
+0.01(+0.36%)
Nov 27, 2017
3.690
3.778
3.649
3.751
1,113,752
+0.05(+1.47%)
Nov 24, 2017
3.595
3.724
3.595
3.697
359,729
+0.07(+2.07%)
Nov 22, 2017
3.744
3.758
3.601
3.622
442,685
-0.12(-3.10%)
Nov 21, 2017
3.744
3.792
3.710
3.737
240,534
+0.01(+0.37%)
Nov 20, 2017
3.887
3.887
3.697
3.724
215,544
-0.16(-4.04%)
Nov 17, 2017
3.860
3.942
3.853
3.880
179,237
+0.01(+0.35%)
Nov 16, 2017
3.867
3.904
3.819
3.867
302,695
-0.01(-0.35%)
Nov 15, 2017
3.799
3.908
3.799
3.880
246,705
+0.03(+0.88%)
Nov 14, 2017
3.887
3.928
3.843
3.846
255,939
-0.02(-0.53%)
Nov 13, 2017
3.874
3.921
3.860
3.867
158,687
-0.01(-0.18%)
Nov 10, 2017
3.901
3.908
3.853
3.874
188,672
-0.02(-0.52%)
Nov 09, 2017
3.880
3.921
3.846
3.894
121,963
+0.00(+0.00%)
Nov 08, 2017
3.880
3.955
3.880
3.894
201,901
+0.00(+0.00%)
Nov 07, 2017
3.962
4.003
3.894
3.894
155,666
-0.06(-1.55%)
Nov 06, 2017
3.942
3.962
3.880
3.955
165,383
+0.01(+0.17%)
Nov 03, 2017
3.928
3.962
3.850
3.949
707,720
+0.00(+0.00%)
Nov 02, 2017
3.806
3.989
3.806
3.949
284,645
+0.12(+3.02%)
Nov 01, 2017
3.962
3.969
3.724
3.833
505,695
-0.18(-4.41%)
Oct 31, 2017
4.037
4.037
3.914
4.010
624,069
-0.03(-0.67%)
Oct 30, 2017
4.051
4.051
3.969
4.037
155,027
-0.01(-0.34%)
Oct 27, 2017
4.078
4.092
4.030
4.051
61,601
+0.00(+0.00%)
Oct 26, 2017
4.051
4.071
4.010
4.051
173,254
+0.01(+0.17%)
Oct 25, 2017
4.017
4.064
4.003
4.044
203,655
+0.02(+0.51%)
Oct 24, 2017
4.078
4.119
3.996
4.023
296,736
-0.04(-1.00%)
Oct 23, 2017
4.071
4.078
4.036
4.064
408,409
+0.02(+0.50%)
Oct 20, 2017
4.098
4.105
3.955
4.044
203,226
-0.03(-0.83%)
Oct 19, 2017
4.064
4.098
4.030
4.078
185,032
+0.01(+0.34%)
Oct 18, 2017
4.139
4.153
4.010
4.064
723,931
-0.09(-2.13%)
Oct 17, 2017
4.173
4.187
4.078
4.153
217,323
+0.00(+0.00%)
Oct 16, 2017
4.166
4.180
4.139
4.153
157,424
+0.00(+0.00%)
Oct 13, 2017
4.207
4.269
4.085
4.153
359,672
-0.02(-0.49%)
Oct 12, 2017
4.187
4.221
4.139
4.173
231,694
+0.01(+0.16%)
Oct 11, 2017
4.248
4.262
4.126
4.166
366,599
-0.07(-1.77%)
Oct 10, 2017
4.187
4.296
4.187
4.241
221,586
+0.07(+1.63%)
Oct 09, 2017
4.269
4.289
4.146
4.173
92,118
-0.05(-1.13%)
Oct 06, 2017
4.214
4.246
4.166
4.221
225,483
-0.01(-0.16%)
Oct 05, 2017
4.214
4.248
4.166
4.228
210,990
+0.01(+0.32%)
Oct 04, 2017
4.187
4.228
4.129
4.214
274,835
+0.03(+0.65%)
Oct 03, 2017
4.078
4.207
4.051
4.187
371,755
+0.07(+1.65%)
Oct 02, 2017
4.105
4.183
4.105
4.119
294,375
+0.03(+0.83%)
Sep 29, 2017
4.085
4.132
4.068
4.085
296,853
-0.01(-0.17%)
Sep 28, 2017
4.037
4.112
4.037
4.092
449,692
+0.05(+1.35%)
Sep 27, 2017
4.051
4.092
4.037
4.037
333,326
-0.04(-1.00%)
Sep 26, 2017
4.051
4.112
4.037
4.078
534,444
+0.05(+1.18%)
Sep 25, 2017
4.017
4.071
4.003
4.030
405,820
+0.03(+0.85%)
Sep 22, 2017
4.071
4.105
3.996
3.996
375,917
-0.07(-1.67%)
Sep 21, 2017
4.064
4.085
3.996
4.064
348,479
+0.03(+0.67%)
Sep 20, 2017
3.989
4.078
3.989
4.037
411,683
+0.07(+1.89%)
Sep 19, 2017
3.996
4.037
3.928
3.962
105,873
-0.05(-1.19%)
Sep 18, 2017
3.996
4.010
3.962
4.010
134,647
+0.02(+0.51%)
Sep 15, 2017
3.983
4.034
3.935
3.989
268,028
+0.01(+0.34%)
Sep 14, 2017
3.976
4.017
3.921
3.976
158,761
-0.01(-0.17%)
Sep 13, 2017
3.996
4.010
3.874
3.983
399,841
-0.01(-0.34%)
Sep 12, 2017
4.044
4.057
3.996
3.996
148,238
-0.03(-0.84%)
Sep 11, 2017
4.030
4.071
3.996
4.030
180,605
+0.03(+0.85%)
Sep 08, 2017
4.010
4.051
3.976
3.996
201,224
-0.03(-0.68%)
Sep 07, 2017
4.010
4.051
3.942
4.023
352,542
+0.03(+0.68%)
Sep 06, 2017
3.969
4.037
3.955
3.996
156,712
+0.03(+0.86%)
Sep 05, 2017
4.030
4.085
3.962
3.962
501,137
-0.07(-1.69%)
Sep 01, 2017
3.989
4.085
3.976
4.030
206,215
+0.04(+1.02%)
Aug 31, 2017
3.996
4.071
3.949
3.989
238,058
+0.01(+0.34%)
Aug 30, 2017
4.017
4.132
3.962
3.976
341,605
-0.12(-2.83%)
Aug 29, 2017
3.949
4.132
3.949
4.092
769,845
+0.10(+2.56%)
Aug 28, 2017
3.887
4.037
3.887
3.989
712,425
+0.18(+4.83%)
Aug 25, 2017
3.778
3.826
3.778
3.806
199,045
+0.01(+0.36%)
Aug 24, 2017
3.785
3.799
3.751
3.792
548,252
+0.02(+0.54%)
Aug 23, 2017
3.778
3.785
3.737
3.772
344,942
+0.01(+0.18%)
Aug 22, 2017
3.778
3.785
3.758
3.765
92,753
-0.01(-0.18%)
Aug 21, 2017
3.772
3.792
3.744
3.772
173,022
+0.01(+0.36%)
Aug 18, 2017
3.799
3.799
3.737
3.758
189,224
-0.03(-0.72%)
Aug 17, 2017
3.833
3.846
3.778
3.785
344,553
-0.04(-1.07%)
Aug 16, 2017
3.792
3.853
3.792
3.826
222,219
+0.04(+1.08%)
Aug 15, 2017
3.765
3.812
3.748
3.785
84,627
+0.03(+0.72%)
Aug 14, 2017
3.710
3.792
3.697
3.758
238,172
+0.03(+0.73%)
Aug 11, 2017
3.724
3.758
3.669
3.731
223,451
+0.02(+0.55%)
Aug 10, 2017
3.717
3.731
3.690
3.710
210,582
+0.00(+0.00%)
Aug 09, 2017
3.717
3.737
3.656
3.710
251,516
-0.01(-0.37%)
Aug 08, 2017
3.710
3.744
3.683
3.724
231,085
+0.02(+0.55%)
Aug 07, 2017
3.710
3.744
3.674
3.703
215,800
-0.01(-0.18%)
Aug 04, 2017
3.717
3.724
3.667
3.710
308,093
+0.01(+0.37%)
Aug 03, 2017
3.724
3.744
3.669
3.697
315,909
-0.03(-0.73%)
Aug 02, 2017
3.717
3.744
3.683
3.724
270,745
+0.01(+0.37%)
Aug 01, 2017
3.737
3.744
3.656
3.710
188,017
-0.01(-0.37%)
Jul 31, 2017
3.792
3.826
3.703
3.724
1,711,012
-0.06(-1.62%)
Jul 28, 2017
3.812
3.812
3.703
3.785
338,323
-0.01(-0.36%)
Jul 27, 2017
3.846
3.860
3.758
3.799
482,519
-0.05(-1.41%)
Jul 26, 2017
3.880
3.880
3.799
3.853
320,316
+0.00(+0.00%)
Jul 25, 2017
3.901
3.983
3.840
3.853
355,218
-0.04(-1.05%)
Jul 24, 2017
3.880
3.908
3.846
3.894
373,280
+0.03(+0.70%)
Jul 21, 2017
3.874
3.894
3.819
3.867
691,769
+0.02(+0.53%)
Jul 20, 2017
3.914
3.914
3.826
3.846
210,466
-0.01(-0.35%)
Jul 19, 2017
3.962
3.962
3.846
3.860
337,245
-0.09(-2.24%)
Jul 18, 2017
3.928
3.962
3.880
3.949
350,998
+0.01(+0.35%)
Jul 17, 2017
3.901
3.935
3.877
3.935
241,729
+0.03(+0.87%)
Jul 14, 2017
3.901
3.949
3.887
3.901
734,801
+0.01(+0.35%)
Jul 13, 2017
3.840
3.901
3.826
3.887
382,265
+0.04(+1.06%)
Jul 12, 2017
3.846
3.865
3.829
3.846
378,025
+0.01(+0.36%)
Jul 11, 2017
3.833
3.887
3.799
3.833
212,365
+0.00(+0.00%)
Jul 10, 2017
3.765
3.853
3.765
3.833
280,004
+0.07(+1.99%)
Jul 07, 2017
3.778
3.799
3.744
3.758
422,448
+0.01(+0.36%)
Jul 06, 2017
3.765
3.772
3.703
3.744
762,107
-0.02(-0.54%)
Jul 05, 2017
3.744
3.772
3.717
3.765
263,280
+0.02(+0.55%)
Jul 03, 2017
3.751
3.819
3.710
3.744
179,272
+0.00(+0.00%)
Jun 30, 2017
3.724
3.772
3.683
3.744
553,765
+0.05(+1.29%)
Jun 29, 2017
3.765
3.765
3.676
3.697
209,623
-0.05(-1.27%)
Jun 28, 2017
3.785
3.826
3.737
3.744
374,728
-0.03(-0.90%)
Jun 27, 2017
3.799
3.799
3.697
3.778
343,079
+0.00(+0.00%)
Jun 26, 2017
3.812
3.812
3.751
3.778
161,812
-0.02(-0.54%)
Jun 23, 2017
3.826
3.826
3.765
3.799
548,744
+0.00(+0.00%)
Jun 22, 2017
3.812
3.846
3.792
3.799
558,271
+0.00(+0.00%)
Jun 21, 2017
3.765
3.833
3.761
3.799
4,466,005
+0.03(+0.90%)
Jun 20, 2017
3.806
3.846
3.744
3.765
3,988,467
-0.03(-0.90%)
Jun 19, 2017
3.792
3.812
3.758
3.799
248,109
+0.03(+0.90%)
Jun 16, 2017
3.772
3.792
3.697
3.765
498,166
+0.01(+0.36%)
Jun 15, 2017
3.772
3.772
3.710
3.751
340,431
-0.01(-0.18%)
Jun 14, 2017
3.785
3.785
3.717
3.758
511,540
-0.01(-0.18%)
Jun 13, 2017
3.778
3.785
3.710
3.765
490,308
-0.01(-0.18%)
Jun 12, 2017
3.812
3.826
3.748
3.772
780,466
-0.03(-0.72%)
Jun 09, 2017
3.812
3.833
3.761
3.799
257,322
+0.00(+0.00%)
Jun 08, 2017
3.826
3.846
3.758
3.799
449,832
-0.01(-0.18%)
Jun 07, 2017
3.826
3.867
3.765
3.806
411,223
-0.02(-0.53%)
Jun 06, 2017
3.846
3.853
3.792
3.826
136,047
+0.00(+0.00%)
Jun 05, 2017
3.826
3.867
3.799
3.826
303,114
+0.01(+0.36%)
Jun 02, 2017
3.806
3.860
3.785
3.812
264,928
-0.01(-0.18%)
Jun 01, 2017
3.737
3.853
3.703
3.819
411,089
+0.10(+2.75%)
May 31, 2017
3.819
3.846
3.703
3.717
598,109
-0.10(-2.67%)
May 30, 2017
3.785
3.833
3.751
3.819
220,297
+0.02(+0.54%)
May 26, 2017
3.853
3.880
3.751
3.799
332,406
-0.05(-1.24%)
May 25, 2017
3.846
3.925
3.778
3.846
522,677
+0.03(+0.71%)
May 24, 2017
3.785
3.860
3.737
3.819
284,089
+0.05(+1.26%)
May 23, 2017
3.737
3.778
3.656
3.772
265,168
+0.04(+1.09%)
May 22, 2017
3.737
3.778
3.710
3.731
267,049
-0.02(-0.54%)
May 19, 2017
3.683
3.772
3.683
3.751
335,133
+0.07(+2.04%)
May 18, 2017
3.683
3.690
3.608
3.676
188,960
-0.05(-1.28%)
May 17, 2017
3.635
3.867
3.622
3.724
342,821
+0.04(+1.12%)
May 16, 2017
3.696
3.719
3.643
3.683
302,629
-0.01(-0.18%)
May 15, 2017
3.643
3.709
3.624
3.689
384,502
+0.06(+1.62%)
May 12, 2017
3.604
3.663
3.598
3.630
174,980
+0.03(+0.91%)
May 11, 2017
3.565
3.624
3.526
3.598
237,396
+0.04(+1.10%)
May 10, 2017
3.532
3.585
3.473
3.558
423,945
+0.02(+0.55%)
May 09, 2017
3.493
3.552
3.480
3.539
108,299
+0.05(+1.50%)
May 08, 2017
3.545
3.545
3.460
3.487
274,510
-0.06(-1.66%)
May 05, 2017
3.532
3.578
3.460
3.545
199,720
+0.02(+0.56%)
May 04, 2017
3.572
3.578
3.441
3.526
603,462
-0.05(-1.28%)
May 03, 2017
3.637
3.653
3.545
3.572
792,068
-0.05(-1.27%)
May 02, 2017
3.558
3.657
3.545
3.617
396,048
+0.08(+2.22%)
May 01, 2017
3.578
3.578
3.513
3.539
73,205
-0.03(-0.92%)
Apr 28, 2017
3.643
3.676
3.552
3.572
402,168
-0.06(-1.62%)
Apr 27, 2017
3.624
3.702
3.617
3.630
531,231
-0.03(-0.89%)
Apr 26, 2017
3.552
3.689
3.552
3.663
368,305
+0.12(+3.32%)
Apr 25, 2017
3.552
3.598
3.500
3.545
438,621
-0.02(-0.55%)
Apr 24, 2017
3.519
3.585
3.473
3.565
486,818
+0.07(+1.87%)
Apr 21, 2017
3.519
3.545
3.470
3.500
481,897
-0.03(-0.93%)
Apr 20, 2017
3.611
3.611
3.500
3.532
490,666
-0.07(-1.82%)
Apr 19, 2017
3.598
3.630
3.565
3.598
136,992
+0.00(+0.00%)
Apr 18, 2017
3.696
3.696
3.578
3.598
140,877
-0.10(-2.65%)
Apr 17, 2017
3.624
3.742
3.612
3.696
471,902
+0.08(+2.17%)
Apr 13, 2017
3.663
3.709
3.604
3.617
95,629
-0.04(-1.07%)
Apr 12, 2017
3.670
3.696
3.630
3.657
871,355
-0.01(-0.36%)
Apr 11, 2017
3.650
3.683
3.611
3.670
726,353
+0.01(+0.36%)
Apr 10, 2017
3.683
3.683
3.617
3.657
161,067
-0.01(-0.36%)
Apr 07, 2017
3.689
3.689
3.647
3.670
174,098
-0.02(-0.53%)
Apr 06, 2017
3.650
3.715
3.650
3.689
329,311
+0.05(+1.26%)
Apr 05, 2017
3.617
3.702
3.585
3.643
1,446,280
+0.04(+1.09%)
Apr 04, 2017
3.663
3.666
3.585
3.604
835,459
-0.07(-1.78%)
Apr 03, 2017
3.598
3.673
3.552
3.670
311,889
+0.07(+2.00%)
Mar 31, 2017
3.617
3.617
3.552
3.598
357,472
+0.00(+0.00%)
Mar 30, 2017
3.532
3.611
3.532
3.598
165,861
+0.07(+2.04%)
Mar 29, 2017
3.539
3.585
3.487
3.526
466,643
-0.01(-0.37%)
Mar 28, 2017
3.421
3.558
3.410
3.539
559,362
+0.12(+3.44%)
Mar 27, 2017
3.415
3.441
3.379
3.421
985,038
+0.01(+0.19%)
Mar 24, 2017
3.395
3.456
3.343
3.415
534,298
+0.03(+0.77%)
Mar 23, 2017
3.343
3.408
3.310
3.388
372,733
+0.05(+1.57%)
Mar 22, 2017
3.349
3.401
3.310
3.336
1,478,823
-0.03(-0.78%)
Mar 21, 2017
3.421
3.477
3.349
3.362
459,282
-0.03(-0.96%)
Mar 20, 2017
3.369
3.447
3.336
3.395
413,620
+0.02(+0.58%)
Mar 17, 2017
3.441
3.447
3.349
3.375
343,903
-0.05(-1.53%)
Mar 16, 2017
3.330
3.441
3.330
3.428
369,876
+0.12(+3.76%)
Mar 15, 2017
3.303
3.369
3.264
3.303
243,337
+0.00(+0.00%)
Mar 14, 2017
3.336
3.343
3.225
3.303
728,029
-0.05(-1.37%)
Mar 13, 2017
3.271
3.415
3.264
3.349
344,743
+0.09(+2.81%)
Mar 10, 2017
3.271
3.316
3.244
3.258
300,888
+0.04(+1.22%)
Mar 09, 2017
3.284
3.310
3.192
3.218
684,433
-0.07(-1.99%)
Mar 08, 2017
3.356
3.382
3.271
3.284
447,347
-0.07(-2.14%)
Mar 07, 2017
3.290
3.388
3.244
3.356
335,923
+0.07(+2.19%)
Mar 06, 2017
3.231
3.298
3.218
3.284
306,152
+0.03(+0.80%)
Mar 03, 2017
3.192
3.290
3.192
3.258
189,332
+0.05(+1.63%)
Mar 02, 2017
3.251
3.284
3.199
3.205
296,508
-0.07(-2.20%)
Mar 01, 2017
3.244
3.323
3.225
3.277
99,978
-0.03(-0.79%)
Feb 28, 2017
3.303
3.349
3.258
3.303
218,959
+0.00(+0.00%)
Feb 27, 2017
3.271
3.336
3.258
3.303
164,455
+0.02(+0.60%)
Feb 24, 2017
3.264
3.284
3.192
3.284
311,409
+0.01(+0.40%)
Feb 23, 2017
3.290
3.330
3.238
3.271
1,249,230
+0.00(+0.00%)
Feb 22, 2017
3.356
3.356
3.225
3.271
443,576
-0.10(-3.10%)
Feb 21, 2017
3.277
3.382
3.258
3.375
272,869
+0.06(+1.78%)
Feb 17, 2017
3.316
3.316
3.316
0
-0.03(-0.78%)
Feb 16, 2017
3.310
3.401
3.284
3.343
446,586
-0.01(-0.39%)
Feb 15, 2017
3.375
3.434
3.356
3.356
599,652
-0.14(-4.11%)
Feb 14, 2017
3.277
3.506
3.277
3.500
338,887
+0.21(+6.36%)
Feb 13, 2017
3.205
3.310
3.205
3.290
499,464
+0.07(+2.24%)
Feb 10, 2017
3.205
3.231
3.166
3.218
327,018
+0.03(+0.82%)
Feb 09, 2017
3.218
3.244
3.179
3.192
134,574
-0.02(-0.61%)
Feb 08, 2017
3.133
3.238
3.120
3.212
168,929
+0.07(+2.08%)
Feb 07, 2017
3.159
3.166
3.087
3.146
282,143
+0.00(+0.00%)
Feb 06, 2017
3.205
3.205
3.087
3.146
112,933
-0.05(-1.43%)
Feb 03, 2017
3.107
3.231
3.087
3.192
433,886
+0.11(+3.61%)
Feb 02, 2017
3.042
3.114
3.016
3.081
488,856
+0.03(+0.86%)
Feb 01, 2017
3.153
3.153
3.042
3.055
264,244
-0.10(-3.11%)
Jan 31, 2017
3.186
3.212
3.140
3.153
117,308
-0.02(-0.62%)
Jan 30, 2017
3.284
3.284
3.114
3.173
515,080
-0.10(-3.00%)
Jan 27, 2017
3.356
3.356
3.258
3.271
140,577
-0.08(-2.34%)
Jan 26, 2017
3.447
3.460
3.316
3.349
927,231
-0.05(-1.35%)
Jan 25, 2017
3.264
3.418
3.258
3.395
505,762
+0.12(+3.59%)
Jan 24, 2017
3.284
3.303
3.251
3.277
450,400
+0.01(+0.20%)
Jan 23, 2017
3.316
3.336
3.258
3.271
426,698
-0.07(-1.96%)
Jan 20, 2017
3.316
3.349
3.251
3.336
212,132
+0.01(+0.39%)
Jan 19, 2017
3.127
3.343
3.127
3.323
3,012,270
+0.19(+6.05%)
Jan 18, 2017
3.035
3.179
3.035
3.133
144,797
+0.07(+2.32%)
Jan 17, 2017
3.114
3.127
3.036
3.062
230,030
-0.03(-1.04%)
Jan 13, 2017
3.095
3.095
3.095
0
+0.01(+0.21%)
Jan 12, 2017
3.036
3.127
3.036
3.088
439,195
+0.03(+1.06%)
Jan 11, 2017
2.959
3.069
2.959
3.056
464,189
+0.12(+4.19%)
Jan 10, 2017
2.952
3.011
2.907
2.933
284,814
-0.05(-1.52%)
Jan 09, 2017
2.952
3.023
2.946
2.978
179,064
+0.02(+0.65%)
Jan 06, 2017
3.011
3.043
2.959
2.959
189,760
-0.04(-1.29%)
Jan 05, 2017
2.939
3.062
2.939
2.998
370,399
+0.08(+2.88%)
Jan 04, 2017
2.991
3.017
2.907
2.914
164,829
-0.07(-2.38%)
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.