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
)
3.030
+0.100 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2022
1.279
1.319
1.222
1.279
1,937,972
+0.00(+0.00%)
Mar 30, 2022
1.327
1.327
1.271
1.279
1,037,347
-0.06(-4.82%)
Mar 29, 2022
1.360
1.400
1.311
1.344
1,445,436
-0.02(-1.19%)
Mar 28, 2022
1.416
1.416
1.360
1.360
1,026,299
-0.06(-4.55%)
Mar 25, 2022
1.368
1.425
1.360
1.425
726,567
+0.07(+5.39%)
Mar 24, 2022
1.368
1.392
1.352
1.352
407,148
-0.01(-0.59%)
Mar 23, 2022
1.360
1.376
1.335
1.360
673,726
-0.02(-1.75%)
Mar 22, 2022
1.449
1.473
1.376
1.384
1,087,435
+0.01(+0.59%)
Mar 21, 2022
1.376
1.412
1.335
1.376
1,164,932
+0.02(+1.19%)
Mar 18, 2022
1.392
1.433
1.360
1.360
1,581,255
+0.01(+0.60%)
Mar 17, 2022
1.344
1.404
1.335
1.352
1,433,948
+0.06(+4.38%)
Mar 16, 2022
1.255
1.327
1.251
1.295
1,422,589
+0.06(+5.26%)
Mar 15, 2022
1.246
1.267
1.214
1.230
2,357,319
+0.04(+3.40%)
Mar 14, 2022
1.157
1.230
1.117
1.190
2,133,786
+0.02(+2.08%)
Mar 11, 2022
1.166
1.190
1.149
1.166
805,150
+0.01(+0.70%)
Mar 10, 2022
1.190
1.214
1.149
1.157
656,182
-0.01(-0.69%)
Mar 09, 2022
1.141
1.190
1.121
1.166
1,421,898
+0.04(+3.60%)
Mar 08, 2022
1.149
1.174
1.109
1.125
1,291,103
+0.00(+0.00%)
Mar 07, 2022
1.182
1.182
1.101
1.125
2,505,216
-0.07(-6.08%)
Mar 04, 2022
1.198
1.206
1.149
1.198
1,605,294
-0.02(-1.33%)
Mar 03, 2022
1.246
1.255
1.206
1.214
1,527,989
-0.04(-3.23%)
Mar 02, 2022
1.303
1.311
1.238
1.255
2,724,486
-0.06(-4.32%)
Mar 01, 2022
1.352
1.352
1.271
1.311
1,372,670
-0.07(-5.26%)
Feb 28, 2022
1.392
1.425
1.303
1.384
1,940,518
-0.02(-1.16%)
Feb 25, 2022
1.425
1.408
1.368
1.400
1,021,650
-0.02(-1.14%)
Feb 24, 2022
1.400
1.429
1.368
1.416
1,169,516
-0.03(-2.23%)
Feb 23, 2022
1.473
1.505
1.433
1.449
705,457
-0.01(-0.56%)
Feb 22, 2022
1.441
1.473
1.433
1.457
534,755
+0.00(+0.00%)
Feb 18, 2022
1.457
0
+0.00(+0.00%)
Feb 17, 2022
1.473
1.489
1.441
1.457
1,372,710
-0.04(-2.70%)
Feb 16, 2022
1.505
1.514
1.473
1.497
957,623
+0.00(+0.00%)
Feb 15, 2022
1.481
1.505
1.465
1.497
570,199
+0.02(+1.65%)
Feb 14, 2022
1.514
1.522
1.457
1.473
1,208,827
-0.06(-3.70%)
Feb 11, 2022
1.530
1.538
1.522
1.530
454,469
+0.01(+0.53%)
Feb 10, 2022
1.538
1.578
1.514
1.522
605,561
-0.02(-1.05%)
Feb 09, 2022
1.530
1.546
1.497
1.538
671,681
+0.02(+1.06%)
Feb 08, 2022
1.522
1.546
1.497
1.522
767,805
+0.00(+0.00%)
Feb 07, 2022
1.497
1.542
1.481
1.522
1,190,977
+0.01(+0.54%)
Feb 04, 2022
1.578
1.582
1.497
1.514
1,670,195
-0.07(-4.59%)
Feb 03, 2022
1.586
1.586
1,602,718
-0.05(-2.97%)
Feb 02, 2022
1.643
1.643
1.611
1.635
747,859
-0.02(-1.46%)
Feb 01, 2022
1.643
1.659
1.619
1.659
1,282,763
+0.02(+1.49%)
Jan 31, 2022
1.603
1.643
1.635
1,116,083
+0.03(+2.02%)
Jan 28, 2022
1.643
1.647
1.578
1.603
1,365,907
-0.06(-3.88%)
Jan 27, 2022
1.667
1.700
1.619
1.667
1,217,529
+0.00(+0.00%)
Jan 26, 2022
1.692
1.696
1.651
1.667
708,719
-0.02(-1.44%)
Jan 25, 2022
1.675
1.700
1.651
1.692
610,954
-0.01(-0.48%)
Jan 24, 2022
1.708
1.708
1.659
1.700
1,554,025
+0.00(+0.00%)
Jan 21, 2022
1.708
1.797
1.696
1.700
1,825,281
+0.07(+4.48%)
Jan 20, 2022
1.643
1.659
1.619
1.627
625,149
-0.00(-0.15%)
Jan 19, 2022
1.565
1.643
1.557
1.629
913,306
+0.06(+4.12%)
Jan 18, 2022
1.597
1.662
1.557
1.565
1,720,619
-0.04(-2.51%)
Jan 14, 2022
1.605
0
-0.01(-0.50%)
Jan 13, 2022
1.581
1.621
1.565
1.613
821,656
+0.02(+1.01%)
Jan 12, 2022
1.581
1.597
1.565
1.597
908,274
+0.04(+2.59%)
Jan 11, 2022
1.557
1.573
1.500
1.557
1,273,663
-0.02(-1.53%)
Jan 10, 2022
1.508
1.597
1.476
1.581
3,111,732
+0.07(+4.81%)
Jan 07, 2022
1.533
1.533
1.484
1.508
994,339
-0.01(-0.53%)
Jan 06, 2022
1.541
1.621
1.516
1.516
1,923,509
-0.02(-1.05%)
Jan 05, 2022
1.581
1.597
1.529
1.533
1,352,025
-0.04(-2.56%)
Jan 04, 2022
1.492
1.581
1.476
1.573
2,510,327
+0.06(+4.28%)
Jan 03, 2022
1.476
1.516
1.468
1.508
1,297,663
+0.05(+3.31%)
Dec 31, 2021
1.428
1.472
1.412
1.460
3,060,487
+0.03(+2.26%)
Dec 30, 2021
1.428
1.460
1.428
1.428
1,327,967
+0.00(+0.00%)
Dec 29, 2021
1.460
1.476
1.420
1.428
1,329,848
-0.03(-2.21%)
Dec 28, 2021
1.492
1.508
1.460
1.460
1,161,815
-0.03(-2.16%)
Dec 27, 2021
1.508
1.508
1.468
1.492
1,870,749
-0.04(-2.63%)
Dec 23, 2021
1.468
1.541
1.460
1.533
1,748,416
+0.06(+4.40%)
Dec 22, 2021
1.508
1.508
1.452
1.468
1,892,853
-0.04(-2.67%)
Dec 21, 2021
1.500
1.557
1.500
1.508
2,053,666
+0.01(+0.54%)
Dec 20, 2021
1.573
1.573
1.492
1.500
2,277,031
-0.07(-4.62%)
Dec 17, 2021
1.573
1.629
1.573
1.573
1,959,416
-0.01(-0.51%)
Dec 16, 2021
1.573
1.629
1.573
1.581
931,784
-0.01(-0.51%)
Dec 15, 2021
1.589
1.605
1.549
1.589
1,340,890
+0.02(+1.03%)
Dec 14, 2021
1.621
1.629
1.565
1.573
1,169,732
-0.06(-3.47%)
Dec 13, 2021
1.621
1.686
1.621
1.629
1,301,399
+0.00(+0.00%)
Dec 10, 2021
1.589
1.654
1.589
1.629
622,434
+0.03(+2.02%)
Dec 09, 2021
1.637
1.678
1.589
1.597
2,165,086
-0.04(-2.46%)
Dec 08, 2021
1.654
1.670
1.629
1.637
582,356
-0.02(-0.98%)
Dec 07, 2021
1.654
1.686
1.654
1.654
962,749
-0.02(-1.44%)
Dec 06, 2021
1.718
1.718
1.617
1.678
1,751,517
-0.01(-0.48%)
Dec 03, 2021
1.637
1.694
1.637
1.686
583,064
+0.02(+0.97%)
Dec 02, 2021
1.686
1.714
1.645
1.670
1,165,425
-0.01(-0.48%)
Dec 01, 2021
1.775
1.799
1.670
1.678
1,225,773
-0.10(-5.45%)
Nov 30, 2021
1.807
1.823
1.726
1.775
1,982,938
-0.05(-2.65%)
Nov 29, 2021
1.831
1.863
1.775
1.823
705,281
-0.02(-0.88%)
Nov 26, 2021
1.815
1.863
1.750
1.839
997,149
+0.00(+0.00%)
Nov 24, 2021
1.847
1.904
1.807
1.839
1,146,931
+0.01(+0.44%)
Nov 23, 2021
1.871
1.912
1.815
1.831
1,437,585
+0.01(+0.44%)
Nov 22, 2021
1.726
1.871
1.694
1.823
4,601,859
+0.23(+14.14%)
Nov 19, 2021
1.573
1.645
1.557
1.597
1,662,664
+0.03(+2.06%)
Nov 18, 2021
1.589
1.573
1.533
1.565
1,769,277
-0.05(-3.00%)
Nov 17, 2021
1.637
1.645
1.597
1.613
2,447,121
-0.06(-3.85%)
Nov 16, 2021
1.678
1.702
1.629
1.678
2,199,953
-0.05(-2.80%)
Nov 15, 2021
1.726
1.742
1.670
1.726
2,270,924
-0.04(-2.28%)
Nov 12, 2021
1.823
1.823
1.734
1.766
878,989
-0.04(-2.23%)
Nov 11, 2021
1.807
1.839
1.799
1.807
1,010,005
+0.03(+1.82%)
Nov 10, 2021
1.783
1.775
835,179
+0.01(+0.46%)
Nov 09, 2021
1.750
1.799
1.734
1.766
838,930
+0.02(+0.92%)
Nov 08, 2021
1.783
1.783
1.726
1.750
832,005
-0.01(-0.46%)
Nov 05, 2021
1.783
1.797
1.718
1.758
916,941
-0.02(-0.91%)
Nov 04, 2021
1.742
1.807
1.742
1.775
1,350,524
+0.03(+1.85%)
Nov 03, 2021
1.726
1.750
1.678
1.742
1,338,807
+0.02(+0.93%)
Nov 02, 2021
1.758
1.762
1.694
1.726
1,366,825
-0.03(-1.84%)
Nov 01, 2021
1.766
1.791
1.758
1.758
889,527
+0.01(+0.46%)
Oct 29, 2021
1.807
1.831
1.706
1.750
2,677,299
-0.06(-3.12%)
Oct 28, 2021
1.847
1.855
1.791
1.807
1,037,265
-0.01(-0.44%)
Oct 27, 2021
1.912
1.912
1.807
1.815
1,621,537
-0.10(-5.06%)
Oct 26, 2021
1.968
1.892
1.912
1,509,467
-0.05(-2.47%)
Oct 25, 2021
1.928
1.960
1.920
1.960
749,685
+0.04(+2.10%)
Oct 22, 2021
1.920
1.928
1.887
1.920
613,122
+0.00(+0.00%)
Oct 21, 2021
1.968
1.968
1.904
1.920
930,821
-0.04(-2.06%)
Oct 20, 2021
1.920
1.968
1.920
1.960
427,857
+0.03(+1.67%)
Oct 19, 2021
1.887
1.964
1.887
1.928
1,364,837
+0.05(+2.58%)
Oct 18, 2021
1.839
1.912
1.823
1.879
1,397,658
+0.04(+2.19%)
Oct 15, 2021
1.799
1.847
1.772
1.839
1,187,988
+0.05(+2.70%)
Oct 14, 2021
1.815
1.823
1.783
1.791
677,387
+0.00(+0.00%)
Oct 13, 2021
1.815
1.815
1.766
1.791
1,252,193
+0.00(+0.00%)
Oct 12, 2021
1.791
1.815
1.766
1.791
965,272
-0.02(-0.89%)
Oct 11, 2021
1.766
1.835
1.766
1.807
520,581
+0.02(+1.36%)
Oct 08, 2021
1.831
1.834
1.758
1.783
1,198,209
-0.06(-3.07%)
Oct 07, 2021
1.896
1.904
1.815
1.839
1,214,827
-0.04(-2.15%)
Oct 06, 2021
1.904
1.912
1.863
1.879
885,747
-0.04(-2.10%)
Oct 05, 2021
1.944
1.952
1.904
1.920
830,938
-0.04(-2.06%)
Oct 04, 2021
1.936
1.968
1.936
1.960
528,073
+0.01(+0.41%)
Oct 01, 2021
1.944
1.960
1.928
1.952
465,066
+0.01(+0.41%)
Sep 30, 2021
1.928
1.976
1.936
1.944
682,116
+0.01(+0.42%)
Sep 29, 2021
1.976
1.976
1.928
1.936
696,355
+0.00(+0.00%)
Sep 28, 2021
1.952
1.956
1.928
1.936
489,347
-0.01(-0.42%)
Sep 27, 2021
1.952
1.976
1.928
1.944
712,244
-0.02(-0.82%)
Sep 24, 2021
1.984
1.984
1.944
1.960
614,354
-0.06(-2.80%)
Sep 23, 2021
1.992
2.041
1.952
2.017
1,597,315
+0.04(+2.04%)
Sep 22, 2021
1.936
1.992
1.936
1.976
464,376
+0.03(+1.66%)
Sep 21, 2021
1.960
1.984
1.936
1.944
635,267
-0.02(-0.82%)
Sep 20, 2021
1.904
2.000
1.904
1.960
1,299,415
+0.06(+3.40%)
Sep 17, 2021
1.952
1.952
1.896
1.896
1,080,953
-0.07(-3.69%)
Sep 16, 2021
1.936
1.984
1.928
1.968
430,330
+0.04(+2.09%)
Sep 15, 2021
1.976
1.976
1.920
1.928
829,493
-0.06(-2.85%)
Sep 14, 2021
1.960
1.984
1.920
1.984
766,643
+0.05(+2.50%)
Sep 13, 2021
1.936
1.984
1.920
1.936
527,159
+0.01(+0.42%)
Sep 10, 2021
1.944
1.968
1.920
1.928
373,846
-0.02(-1.24%)
Sep 09, 2021
1.968
1.968
1.928
1.952
760,735
-0.05(-2.42%)
Sep 08, 2021
2.017
2.033
1.976
2.000
766,092
-0.06(-3.13%)
Sep 07, 2021
2.113
2.113
2.033
2.065
599,038
-0.04(-1.92%)
Sep 03, 2021
2.129
2.134
2.089
2.105
620,415
-0.01(-0.38%)
Sep 02, 2021
2.097
2.121
2.089
2.113
449,840
+0.00(+0.00%)
Sep 01, 2021
2.129
2.138
2.097
2.113
361,197
+0.00(+0.00%)
Aug 31, 2021
2.154
2.162
2.085
2.113
622,673
-0.02(-0.76%)
Aug 30, 2021
2.033
2.154
2.033
2.129
2,303,990
+0.11(+5.60%)
Aug 27, 2021
1.984
2.025
1.984
2.017
674,220
+0.03(+1.63%)
Aug 26, 2021
1.984
2.000
1.976
1.984
654,818
+0.00(+0.00%)
Aug 25, 2021
2.008
2.013
1.976
1.984
640,319
-0.01(-0.40%)
Aug 24, 2021
2.033
2.033
1.968
1.992
769,327
-0.02(-0.80%)
Aug 23, 2021
2.041
2.048
1.996
2.008
752,330
-0.02(-0.80%)
Aug 20, 2021
1.968
2.025
1.952
2.025
1,003,845
+0.06(+2.87%)
Aug 19, 2021
1.896
1.976
1.887
1.968
1,072,387
+0.06(+3.39%)
Aug 18, 2021
1.896
1.944
1.896
1.904
887,889
+0.00(+0.00%)
Aug 17, 2021
1.904
1.920
1.896
1.904
732,675
-0.02(-1.26%)
Aug 16, 2021
1.984
1.992
1.904
1.928
914,361
-0.05(-2.45%)
Aug 13, 2021
1.968
1.992
1.968
1.976
924,044
+0.00(+0.00%)
Aug 12, 2021
1.952
1.992
1.952
1.976
690,022
+0.02(+0.82%)
Aug 11, 2021
2.000
2.000
1.960
1.960
676,199
-0.02(-0.82%)
Aug 10, 2021
1.960
1.992
1.952
1.976
1,023,101
+0.00(+0.00%)
Aug 09, 2021
2.041
2.041
1.976
1.976
454,396
-0.05(-2.39%)
Aug 06, 2021
2.017
2.041
2.008
2.025
459,329
+0.01(+0.40%)
Aug 05, 2021
2.073
2.073
2.000
2.017
572,902
-0.02(-0.79%)
Aug 04, 2021
2.033
2.057
2.025
2.033
402,948
-0.01(-0.39%)
Aug 03, 2021
2.081
2.097
2.041
2.041
1,086,808
-0.05(-2.32%)
Aug 02, 2021
2.097
2.109
2.057
2.089
948,623
-0.01(-0.38%)
Jul 30, 2021
2.194
2.194
2.097
2.097
948,257
-0.06(-2.62%)
Jul 29, 2021
2.146
2.186
2.146
2.154
517,074
+0.01(+0.38%)
Jul 28, 2021
2.186
2.210
2.129
2.146
659,725
-0.03(-1.48%)
Jul 27, 2021
2.170
2.186
2.146
2.178
857,643
-0.01(-0.37%)
Jul 26, 2021
2.234
2.234
2.170
2.186
634,148
-0.02(-1.09%)
Jul 23, 2021
2.299
2.315
2.202
2.210
738,696
-0.07(-3.18%)
Jul 22, 2021
2.315
2.323
2.267
2.283
944,128
-0.03(-1.39%)
Jul 21, 2021
2.323
2.331
2.299
2.315
793,212
+0.00(+0.00%)
Jul 20, 2021
2.218
2.331
2.194
2.315
1,978,494
+0.10(+4.36%)
Jul 19, 2021
2.210
2.222
2.154
2.218
1,080,132
+0.02(+0.73%)
Jul 16, 2021
2.170
2.299
2.154
2.202
1,317,618
+0.04(+1.87%)
Jul 15, 2021
2.170
2.178
2.113
2.162
1,129,504
-0.01(-0.37%)
Jul 14, 2021
2.138
2.170
2.129
2.170
882,793
+0.03(+1.51%)
Jul 13, 2021
2.194
2.194
2.121
2.138
794,592
-0.05(-2.21%)
Jul 12, 2021
2.202
2.202
2.170
2.186
713,251
+0.00(+0.00%)
Jul 09, 2021
2.162
2.202
2.162
2.186
600,266
+0.01(+0.37%)
Jul 08, 2021
2.170
2.178
2.138
2.178
678,868
-0.01(-0.37%)
Jul 07, 2021
2.178
2.210
2.154
2.186
924,030
+0.02(+1.12%)
Jul 06, 2021
2.323
2.371
2.154
2.162
2,813,030
-0.19(-7.90%)
Jul 02, 2021
2.355
2.355
2.339
2.347
340,773
+0.00(+0.00%)
Jul 01, 2021
2.380
2.388
2.339
2.347
675,057
-0.03(-1.36%)
Jun 30, 2021
2.371
2.404
2.347
2.380
850,798
+0.01(+0.34%)
Jun 29, 2021
2.388
2.388
2.339
2.371
740,797
+0.00(+0.00%)
Jun 28, 2021
2.355
2.380
2.331
2.371
506,100
+0.02(+1.03%)
Jun 25, 2021
2.380
2.380
2.331
2.347
1,588,536
-0.03(-1.36%)
Jun 24, 2021
2.339
2.380
2.323
2.380
1,013,915
+0.03(+1.37%)
Jun 23, 2021
2.339
2.380
2.339
2.347
1,060,737
+0.00(+0.00%)
Jun 22, 2021
2.355
2.380
2.339
2.347
890,416
-0.01(-0.34%)
Jun 21, 2021
2.331
2.380
2.299
2.355
721,000
+0.05(+2.10%)
Jun 18, 2021
2.404
2.404
2.307
2.307
3,338,530
-0.10(-4.03%)
Jun 17, 2021
2.404
2.444
2.380
2.404
2,637,257
-0.02(-0.67%)
Jun 16, 2021
2.420
2.432
2.404
2.420
1,607,632
+0.01(+0.33%)
Jun 15, 2021
2.452
2.460
2.404
2.412
1,780,939
-0.04(-1.64%)
Jun 14, 2021
2.444
2.501
2.396
2.452
1,753,688
+0.02(+1.00%)
Jun 11, 2021
2.420
2.428
2.381
2.428
1,062,482
+0.02(+0.67%)
Jun 10, 2021
2.404
2.428
2.388
2.412
1,419,684
+0.02(+1.01%)
Jun 09, 2021
2.371
2.396
2.339
2.388
939,527
+0.03(+1.37%)
Jun 08, 2021
2.355
2.363
2.315
2.355
933,207
+0.02(+0.69%)
Jun 07, 2021
2.404
2.428
2.331
2.339
1,099,774
-0.05(-2.03%)
Jun 04, 2021
2.380
2.404
2.331
2.388
937,586
+0.03(+1.37%)
Jun 03, 2021
2.452
2.484
2.355
2.355
863,037
-0.11(-4.58%)
Jun 02, 2021
2.460
2.501
2.436
2.468
1,488,455
+0.00(+0.00%)
Jun 01, 2021
2.436
2.509
2.436
2.468
1,276,005
+0.08(+3.38%)
May 28, 2021
2.331
2.412
2.299
2.388
1,244,473
+0.09(+3.86%)
May 27, 2021
2.323
2.339
2.299
2.299
965,341
+0.00(+0.00%)
May 26, 2021
2.323
2.380
2.271
2.299
2,704,600
-0.02(-1.04%)
May 25, 2021
2.315
2.388
2.307
2.323
1,160,593
+0.03(+1.41%)
May 24, 2021
2.396
2.420
2.283
2.291
3,671,136
-0.11(-4.70%)
May 21, 2021
2.396
2.436
2.392
2.404
579,067
+0.01(+0.34%)
May 20, 2021
2.412
2.492
2.371
2.396
1,670,713
+0.06(+2.69%)
May 19, 2021
2.393
2.423
2.318
2.333
3,527,064
-0.06(-2.50%)
May 18, 2021
2.520
2.542
2.370
2.393
3,704,902
-0.07(-2.74%)
May 17, 2021
2.662
2.662
2.430
2.460
4,264,972
-0.28(-10.11%)
May 14, 2021
2.647
2.744
2.640
2.737
774,282
+0.11(+4.27%)
May 13, 2021
2.669
2.707
2.625
2.625
2,055,935
-0.04(-1.68%)
May 12, 2021
2.722
2.722
2.662
2.669
1,484,982
-0.05(-1.92%)
May 11, 2021
2.722
2.789
2.684
2.722
1,494,936
+0.00(+0.00%)
May 10, 2021
2.729
2.746
2.692
2.722
933,235
+0.00(+0.00%)
May 07, 2021
2.782
2.834
2.722
2.722
604,382
-0.05(-1.89%)
May 06, 2021
2.819
2.826
2.767
2.774
813,658
-0.04(-1.59%)
May 05, 2021
2.789
2.841
2.729
2.819
1,200,519
+0.10(+3.57%)
May 04, 2021
2.654
2.774
2.647
2.722
1,318,049
+0.07(+2.53%)
May 03, 2021
2.617
2.677
2.587
2.654
797,583
+0.04(+1.72%)
Apr 30, 2021
2.669
2.707
2.610
2.610
1,077,780
-0.04(-1.69%)
Apr 29, 2021
2.789
2.789
2.654
2.654
1,504,462
-0.11(-4.05%)
Apr 28, 2021
2.879
2.916
2.752
2.767
1,452,366
-0.09(-3.14%)
Apr 27, 2021
2.939
2.939
2.856
2.856
931,285
-0.06(-2.05%)
Apr 26, 2021
2.961
2.976
2.901
2.916
316,803
-0.01(-0.51%)
Apr 23, 2021
2.946
2.961
2.869
2.931
914,889
+0.00(+0.00%)
Apr 22, 2021
3.028
3.028
2.909
2.931
630,198
-0.10(-3.45%)
Apr 21, 2021
2.983
3.043
2.954
3.036
501,196
+0.07(+2.27%)
Apr 20, 2021
2.991
3.028
2.954
2.969
734,184
-0.06(-1.98%)
Apr 19, 2021
2.954
3.058
2.901
3.028
713,497
+0.05(+1.76%)
Apr 16, 2021
2.939
3.013
2.916
2.976
499,237
+0.05(+1.79%)
Apr 15, 2021
2.901
2.946
2.886
2.924
440,758
+0.01(+0.51%)
Apr 14, 2021
2.879
2.939
2.879
2.909
264,020
+0.01(+0.52%)
Apr 13, 2021
2.954
2.954
2.894
2.894
302,415
-0.05(-1.78%)
Apr 12, 2021
2.976
2.976
2.931
2.946
531,958
-0.02(-0.76%)
Apr 09, 2021
2.976
2.976
2.901
2.969
371,519
+0.01(+0.51%)
Apr 08, 2021
2.901
2.954
2.901
2.954
258,383
+0.07(+2.33%)
Apr 07, 2021
2.939
2.939
2.864
2.886
280,879
-0.03(-1.03%)
Apr 06, 2021
2.939
2.946
2.890
2.916
139,730
+0.01(+0.52%)
Apr 05, 2021
2.916
2.961
2.871
2.901
409,243
-0.02(-0.77%)
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.