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
)
2.940
-0.020 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2017
3.809
3.853
3.793
3.809
318,380
-0.01(-0.17%)
Sep 28, 2017
3.764
3.834
3.764
3.815
482,302
+0.05(+1.35%)
Sep 27, 2017
3.777
3.815
3.764
3.764
357,497
-0.04(-1.00%)
Sep 26, 2017
3.777
3.834
3.764
3.802
573,200
+0.04(+1.18%)
Sep 25, 2017
3.745
3.796
3.732
3.758
435,249
+0.03(+0.85%)
Sep 22, 2017
3.796
3.828
3.726
3.726
403,177
-0.06(-1.68%)
Sep 21, 2017
3.789
3.809
3.726
3.789
373,749
+0.03(+0.67%)
Sep 20, 2017
3.720
3.802
3.720
3.764
441,536
+0.07(+1.89%)
Sep 19, 2017
3.726
3.764
3.663
3.694
113,551
-0.04(-1.19%)
Sep 18, 2017
3.726
3.739
3.694
3.739
144,411
+0.02(+0.51%)
Sep 15, 2017
3.713
3.761
3.669
3.720
287,464
+0.01(+0.34%)
Sep 14, 2017
3.707
3.745
3.656
3.707
170,273
-0.01(-0.17%)
Sep 13, 2017
3.726
3.739
3.612
3.713
428,835
-0.01(-0.34%)
Sep 12, 2017
3.770
3.783
3.726
3.726
158,987
-0.03(-0.84%)
Sep 11, 2017
3.758
3.796
3.726
3.758
193,701
+0.03(+0.85%)
Sep 08, 2017
3.739
3.777
3.707
3.726
215,816
-0.03(-0.68%)
Sep 07, 2017
3.739
3.777
3.675
3.751
378,107
+0.03(+0.68%)
Sep 06, 2017
3.701
3.764
3.688
3.726
168,076
+0.03(+0.86%)
Sep 05, 2017
3.758
3.809
3.694
3.694
537,477
-0.06(-1.69%)
Sep 01, 2017
3.720
3.809
3.707
3.758
221,169
+0.04(+1.02%)
Aug 31, 2017
3.726
3.796
3.682
3.720
255,321
+0.01(+0.34%)
Aug 30, 2017
3.745
3.853
3.694
3.707
366,376
-0.11(-2.83%)
Aug 29, 2017
3.682
3.853
3.682
3.815
825,671
+0.10(+2.56%)
Aug 28, 2017
3.624
3.764
3.624
3.720
764,087
+0.17(+4.83%)
Aug 25, 2017
3.523
3.567
3.523
3.548
213,479
+0.01(+0.36%)
Aug 24, 2017
3.529
3.542
3.497
3.536
588,009
+0.02(+0.54%)
Aug 23, 2017
3.523
3.529
3.485
3.517
369,956
+0.01(+0.18%)
Aug 22, 2017
3.523
3.529
3.504
3.510
99,479
-0.01(-0.18%)
Aug 21, 2017
3.517
3.536
3.491
3.517
185,569
+0.01(+0.36%)
Aug 18, 2017
3.542
3.542
3.485
3.504
202,946
-0.03(-0.72%)
Aug 17, 2017
3.574
3.586
3.523
3.529
369,538
-0.04(-1.07%)
Aug 16, 2017
3.536
3.593
3.536
3.567
238,333
+0.04(+1.08%)
Aug 15, 2017
3.510
3.555
3.494
3.529
90,764
+0.03(+0.72%)
Aug 14, 2017
3.459
3.536
3.447
3.504
255,444
+0.03(+0.73%)
Aug 11, 2017
3.472
3.504
3.421
3.478
239,655
+0.02(+0.55%)
Aug 10, 2017
3.466
3.478
3.440
3.459
225,853
+0.00(+0.00%)
Aug 09, 2017
3.466
3.485
3.409
3.459
269,755
-0.01(-0.37%)
Aug 08, 2017
3.459
3.491
3.434
3.472
247,842
+0.02(+0.55%)
Aug 07, 2017
3.459
3.491
3.426
3.453
231,448
-0.01(-0.18%)
Aug 04, 2017
3.466
3.472
3.419
3.459
330,435
+0.01(+0.37%)
Aug 03, 2017
3.472
3.491
3.421
3.447
338,818
-0.03(-0.73%)
Aug 02, 2017
3.466
3.491
3.434
3.472
290,378
+0.01(+0.37%)
Aug 01, 2017
3.485
3.491
3.409
3.459
201,651
-0.01(-0.37%)
Jul 31, 2017
3.536
3.567
3.453
3.472
1,835,087
-0.06(-1.62%)
Jul 28, 2017
3.555
3.555
3.453
3.529
362,857
-0.01(-0.36%)
Jul 27, 2017
3.586
3.599
3.504
3.542
517,509
-0.05(-1.41%)
Jul 26, 2017
3.618
3.618
3.542
3.593
343,544
+0.00(+0.00%)
Jul 25, 2017
3.637
3.713
3.580
3.593
380,977
-0.04(-1.05%)
Jul 24, 2017
3.618
3.643
3.586
3.631
400,349
+0.03(+0.70%)
Jul 21, 2017
3.612
3.631
3.561
3.605
741,933
+0.02(+0.53%)
Jul 20, 2017
3.650
3.650
3.567
3.586
225,728
-0.01(-0.35%)
Jul 19, 2017
3.694
3.694
3.586
3.599
361,701
-0.08(-2.24%)
Jul 18, 2017
3.663
3.694
3.618
3.682
376,451
+0.01(+0.35%)
Jul 17, 2017
3.637
3.669
3.615
3.669
259,258
+0.03(+0.87%)
Jul 14, 2017
3.637
3.682
3.624
3.637
788,085
+0.01(+0.35%)
Jul 13, 2017
3.580
3.637
3.567
3.624
409,985
+0.04(+1.06%)
Jul 12, 2017
3.586
3.603
3.570
3.586
405,437
+0.01(+0.36%)
Jul 11, 2017
3.574
3.624
3.542
3.574
227,765
+0.00(+0.00%)
Jul 10, 2017
3.510
3.593
3.510
3.574
300,308
+0.07(+1.99%)
Jul 07, 2017
3.523
3.542
3.491
3.504
453,083
+0.01(+0.36%)
Jul 06, 2017
3.510
3.517
3.453
3.491
817,372
-0.02(-0.54%)
Jul 05, 2017
3.491
3.517
3.466
3.510
282,372
+0.02(+0.55%)
Jul 03, 2017
3.497
3.561
3.459
3.491
192,273
+0.00(+0.00%)
Jun 30, 2017
3.472
3.517
3.434
3.491
593,921
+0.04(+1.29%)
Jun 29, 2017
3.510
3.510
3.428
3.447
224,824
-0.04(-1.27%)
Jun 28, 2017
3.529
3.567
3.485
3.491
401,902
-0.03(-0.90%)
Jun 27, 2017
3.542
3.542
3.447
3.523
367,958
+0.00(+0.00%)
Jun 26, 2017
3.555
3.555
3.497
3.523
173,546
-0.02(-0.54%)
Jun 23, 2017
3.567
3.567
3.510
3.542
588,537
+0.00(+0.00%)
Jun 22, 2017
3.555
3.586
3.536
3.542
598,755
+0.00(+0.00%)
Jun 21, 2017
3.510
3.574
3.507
3.542
4,789,859
+0.03(+0.90%)
Jun 20, 2017
3.548
3.586
3.491
3.510
4,277,694
-0.03(-0.90%)
Jun 19, 2017
3.536
3.555
3.504
3.542
266,101
+0.03(+0.90%)
Jun 16, 2017
3.517
3.536
3.447
3.510
534,290
+0.01(+0.36%)
Jun 15, 2017
3.517
3.517
3.459
3.497
365,118
-0.01(-0.18%)
Jun 14, 2017
3.529
3.529
3.466
3.504
548,635
-0.01(-0.18%)
Jun 13, 2017
3.523
3.529
3.459
3.510
525,864
-0.01(-0.18%)
Jun 12, 2017
3.555
3.567
3.494
3.517
837,062
-0.03(-0.72%)
Jun 09, 2017
3.555
3.574
3.507
3.542
275,982
+0.00(+0.00%)
Jun 08, 2017
3.567
3.586
3.504
3.542
482,451
-0.01(-0.18%)
Jun 07, 2017
3.567
3.605
3.510
3.548
441,043
-0.02(-0.53%)
Jun 06, 2017
3.586
3.593
3.536
3.567
145,913
+0.00(+0.00%)
Jun 05, 2017
3.567
3.605
3.542
3.567
325,094
+0.01(+0.36%)
Jun 02, 2017
3.548
3.599
3.529
3.555
284,140
-0.01(-0.18%)
Jun 01, 2017
3.485
3.593
3.453
3.561
440,900
+0.10(+2.75%)
May 31, 2017
3.561
3.586
3.453
3.466
641,482
-0.10(-2.67%)
May 30, 2017
3.529
3.574
3.497
3.561
236,272
+0.02(+0.54%)
May 26, 2017
3.593
3.618
3.497
3.542
356,511
-0.04(-1.24%)
May 25, 2017
3.586
3.659
3.523
3.586
560,579
+0.03(+0.71%)
May 24, 2017
3.529
3.599
3.485
3.561
304,689
+0.04(+1.26%)
May 23, 2017
3.485
3.523
3.409
3.517
284,397
+0.04(+1.09%)
May 22, 2017
3.485
3.523
3.459
3.478
286,415
-0.02(-0.54%)
May 19, 2017
3.434
3.517
3.434
3.497
359,435
+0.07(+2.04%)
May 18, 2017
3.434
3.440
3.364
3.428
202,662
-0.04(-1.28%)
May 17, 2017
3.390
3.605
3.377
3.472
367,681
+0.04(+1.12%)
May 16, 2017
3.446
3.467
3.397
3.434
324,575
-0.01(-0.18%)
May 15, 2017
3.397
3.458
3.379
3.440
412,384
+0.05(+1.62%)
May 12, 2017
3.361
3.415
3.354
3.385
187,669
+0.03(+0.91%)
May 11, 2017
3.324
3.379
3.287
3.354
254,611
+0.04(+1.10%)
May 10, 2017
3.293
3.342
3.239
3.318
454,688
+0.02(+0.55%)
May 09, 2017
3.257
3.312
3.245
3.300
116,153
+0.05(+1.50%)
May 08, 2017
3.306
3.306
3.226
3.251
294,416
-0.05(-1.66%)
May 05, 2017
3.293
3.336
3.226
3.306
214,203
+0.02(+0.56%)
May 04, 2017
3.330
3.336
3.208
3.287
647,222
-0.04(-1.28%)
May 03, 2017
3.391
3.406
3.306
3.330
849,505
-0.04(-1.27%)
May 02, 2017
3.318
3.409
3.306
3.373
424,768
+0.07(+2.22%)
May 01, 2017
3.336
3.336
3.275
3.300
78,514
-0.03(-0.92%)
Apr 28, 2017
3.397
3.428
3.312
3.330
431,331
-0.05(-1.62%)
Apr 27, 2017
3.379
3.452
3.373
3.385
569,754
-0.03(-0.89%)
Apr 26, 2017
3.312
3.440
3.312
3.415
395,012
+0.11(+3.32%)
Apr 25, 2017
3.312
3.354
3.263
3.306
470,428
-0.02(-0.55%)
Apr 24, 2017
3.281
3.342
3.239
3.324
522,120
+0.06(+1.87%)
Apr 21, 2017
3.281
3.306
3.236
3.263
516,842
-0.03(-0.93%)
Apr 20, 2017
3.367
3.367
3.263
3.293
526,247
-0.06(-1.82%)
Apr 19, 2017
3.354
3.385
3.324
3.354
146,926
+0.00(+0.00%)
Apr 18, 2017
3.446
3.446
3.336
3.354
151,093
-0.09(-2.65%)
Apr 17, 2017
3.379
3.489
3.368
3.446
506,122
+0.07(+2.17%)
Apr 13, 2017
3.415
3.458
3.361
3.373
102,564
-0.04(-1.07%)
Apr 12, 2017
3.422
3.446
3.385
3.409
934,542
-0.01(-0.36%)
Apr 11, 2017
3.403
3.434
3.367
3.422
779,025
+0.01(+0.36%)
Apr 10, 2017
3.434
3.434
3.373
3.409
172,747
-0.01(-0.36%)
Apr 07, 2017
3.440
3.440
3.400
3.422
186,723
-0.02(-0.53%)
Apr 06, 2017
3.403
3.464
3.403
3.440
353,191
+0.04(+1.26%)
Apr 05, 2017
3.373
3.452
3.342
3.397
1,551,158
+0.04(+1.09%)
Apr 04, 2017
3.415
3.418
3.343
3.361
896,042
-0.06(-1.78%)
Apr 03, 2017
3.354
3.425
3.312
3.422
334,506
+0.07(+2.00%)
Mar 31, 2017
3.373
3.373
3.312
3.354
383,394
+0.00(+0.00%)
Mar 30, 2017
3.293
3.367
3.293
3.354
177,889
+0.07(+2.04%)
Mar 29, 2017
3.300
3.342
3.251
3.287
500,482
-0.01(-0.37%)
Mar 28, 2017
3.190
3.318
3.180
3.300
599,924
+0.11(+3.44%)
Mar 27, 2017
3.184
3.208
3.150
3.190
1,056,468
+0.01(+0.19%)
Mar 24, 2017
3.165
3.222
3.117
3.184
573,043
+0.02(+0.77%)
Mar 23, 2017
3.117
3.178
3.086
3.159
399,762
+0.05(+1.57%)
Mar 22, 2017
3.123
3.171
3.086
3.111
1,586,060
-0.02(-0.78%)
Mar 21, 2017
3.190
3.242
3.123
3.135
492,587
-0.03(-0.96%)
Mar 20, 2017
3.141
3.214
3.111
3.165
443,614
+0.02(+0.58%)
Mar 17, 2017
3.208
3.214
3.123
3.147
368,841
-0.05(-1.53%)
Mar 16, 2017
3.104
3.208
3.104
3.196
396,698
+0.12(+3.76%)
Mar 15, 2017
3.080
3.141
3.043
3.080
260,983
+0.00(+0.00%)
Mar 14, 2017
3.111
3.117
3.007
3.080
780,822
-0.04(-1.37%)
Mar 13, 2017
3.050
3.184
3.043
3.123
369,743
+0.09(+2.81%)
Mar 10, 2017
3.050
3.092
3.025
3.037
322,707
+0.04(+1.22%)
Mar 09, 2017
3.062
3.086
2.976
3.001
734,065
-0.06(-1.99%)
Mar 08, 2017
3.129
3.153
3.050
3.062
479,787
-0.07(-2.14%)
Mar 07, 2017
3.068
3.159
3.025
3.129
360,282
+0.07(+2.19%)
Mar 06, 2017
3.013
3.075
3.001
3.062
328,352
+0.02(+0.80%)
Mar 03, 2017
2.976
3.068
2.976
3.037
203,062
+0.05(+1.63%)
Mar 02, 2017
3.031
3.062
2.982
2.989
318,010
-0.07(-2.20%)
Mar 01, 2017
3.025
3.098
3.007
3.056
107,228
-0.02(-0.79%)
Feb 28, 2017
3.080
3.123
3.037
3.080
234,837
+0.00(+0.00%)
Feb 27, 2017
3.050
3.111
3.037
3.080
176,380
+0.02(+0.60%)
Feb 24, 2017
3.043
3.062
2.976
3.062
333,991
+0.01(+0.40%)
Feb 23, 2017
3.068
3.104
3.019
3.050
1,339,819
+0.00(+0.00%)
Feb 22, 2017
3.129
3.129
3.007
3.050
475,742
-0.10(-3.10%)
Feb 21, 2017
3.056
3.153
3.037
3.147
292,657
+0.05(+1.78%)
Feb 17, 2017
3.092
3.092
3.092
0
-0.02(-0.78%)
Feb 16, 2017
3.086
3.171
3.062
3.117
478,970
-0.01(-0.39%)
Feb 15, 2017
3.147
3.202
3.129
3.129
643,136
-0.13(-4.11%)
Feb 14, 2017
3.056
3.269
3.056
3.263
363,461
+0.20(+6.36%)
Feb 13, 2017
2.989
3.086
2.989
3.068
535,683
+0.07(+2.24%)
Feb 10, 2017
2.989
3.013
2.952
3.001
350,731
+0.02(+0.82%)
Feb 09, 2017
3.001
3.025
2.964
2.976
144,333
-0.02(-0.61%)
Feb 08, 2017
2.921
3.019
2.909
2.995
181,180
+0.06(+2.08%)
Feb 07, 2017
2.946
2.952
2.879
2.934
302,602
+0.00(+0.00%)
Feb 06, 2017
2.989
2.989
2.879
2.934
121,122
-0.04(-1.43%)
Feb 03, 2017
2.897
3.013
2.879
2.976
465,350
+0.10(+3.61%)
Feb 02, 2017
2.836
2.903
2.812
2.873
524,305
+0.02(+0.86%)
Feb 01, 2017
2.940
2.940
2.836
2.848
283,406
-0.09(-3.11%)
Jan 31, 2017
2.970
2.995
2.928
2.940
125,815
-0.02(-0.62%)
Jan 30, 2017
3.062
3.062
2.903
2.958
552,431
-0.09(-3.00%)
Jan 27, 2017
3.129
3.129
3.037
3.050
150,771
-0.07(-2.34%)
Jan 26, 2017
3.214
3.226
3.092
3.123
994,470
-0.04(-1.35%)
Jan 25, 2017
3.043
3.187
3.037
3.165
542,438
+0.11(+3.59%)
Jan 24, 2017
3.062
3.080
3.031
3.056
483,061
+0.01(+0.20%)
Jan 23, 2017
3.092
3.111
3.037
3.050
457,641
-0.06(-1.96%)
Jan 20, 2017
3.092
3.123
3.031
3.111
227,515
+0.01(+0.39%)
Jan 19, 2017
2.915
3.117
2.915
3.098
3,230,706
+0.18(+6.05%)
Jan 18, 2017
2.830
2.964
2.830
2.921
155,297
+0.07(+2.32%)
Jan 17, 2017
2.903
2.915
2.831
2.855
246,711
-0.03(-1.04%)
Jan 13, 2017
2.885
2.885
2.885
0
+0.01(+0.21%)
Jan 12, 2017
2.831
2.915
2.831
2.879
471,044
+0.03(+1.06%)
Jan 11, 2017
2.759
2.861
2.759
2.849
497,850
+0.11(+4.19%)
Jan 10, 2017
2.753
2.807
2.711
2.735
305,468
-0.04(-1.52%)
Jan 09, 2017
2.753
2.819
2.747
2.777
192,049
+0.02(+0.65%)
Jan 06, 2017
2.807
2.837
2.759
2.759
203,521
-0.04(-1.29%)
Jan 05, 2017
2.741
2.855
2.741
2.795
397,259
+0.08(+2.88%)
Jan 04, 2017
2.789
2.813
2.711
2.717
176,781
-0.07(-2.38%)
Jan 03, 2017
2.735
2.807
2.735
2.783
409,313
+0.04(+1.54%)
Dec 30, 2016
2.741
2.741
2.741
0
-0.01(-0.44%)
Dec 29, 2016
2.747
2.825
2.729
2.753
605,407
+0.01(+0.22%)
Dec 28, 2016
2.668
2.777
2.668
2.747
607,846
+0.10(+3.87%)
Dec 27, 2016
2.662
2.675
2.560
2.644
312,269
-0.01(-0.23%)
Dec 23, 2016
2.650
2.650
2.650
0
-0.13(-4.76%)
Dec 22, 2016
2.741
2.819
2.741
2.783
962,072
+0.05(+1.99%)
Dec 21, 2016
2.747
2.774
2.723
2.729
238,785
-0.04(-1.31%)
Dec 20, 2016
2.801
2.801
2.717
2.765
289,907
-0.05(-1.92%)
Dec 19, 2016
2.759
2.825
2.723
2.819
250,471
+0.04(+1.52%)
Dec 16, 2016
2.807
2.831
2.753
2.777
269,103
-0.03(-1.07%)
Dec 15, 2016
2.777
2.831
2.753
2.807
383,900
+0.01(+0.43%)
Dec 14, 2016
2.879
2.888
2.783
2.795
215,153
-0.11(-3.93%)
Dec 13, 2016
2.891
2.921
2.849
2.909
456,622
+0.02(+0.62%)
Dec 12, 2016
2.861
2.897
2.825
2.891
455,898
+0.02(+0.63%)
Dec 09, 2016
2.831
2.903
2.819
2.873
617,071
+0.01(+0.42%)
Dec 08, 2016
2.819
2.867
2.813
2.861
395,289
+0.02(+0.85%)
Dec 07, 2016
2.831
2.927
2.819
2.837
1,282,148
+0.02(+0.64%)
Dec 06, 2016
2.831
2.873
2.807
2.819
467,894
-0.04(-1.27%)
Dec 05, 2016
2.946
2.946
2.831
2.855
173,189
-0.11(-3.66%)
Dec 02, 2016
2.843
3.000
2.825
2.964
469,335
+0.10(+3.58%)
Dec 01, 2016
2.831
2.879
2.822
2.861
336,052
+0.02(+0.85%)
Nov 30, 2016
2.861
2.861
2.813
2.837
612,425
+0.00(+0.00%)
Nov 29, 2016
2.777
2.855
2.777
2.837
381,249
+0.07(+2.61%)
Nov 28, 2016
2.777
2.825
2.759
2.765
248,706
-0.03(-1.08%)
Nov 25, 2016
2.813
2.831
2.765
2.795
63,370
-0.04(-1.28%)
Nov 23, 2016
2.831
2.831
2.831
0
+0.13(+4.68%)
Nov 22, 2016
2.699
2.741
2.693
2.705
779,050
+0.01(+0.22%)
Nov 21, 2016
2.783
2.783
2.675
2.699
312,385
-0.05(-1.75%)
Nov 18, 2016
2.668
2.768
2.668
2.747
325,553
+0.07(+2.70%)
Nov 17, 2016
2.741
2.777
2.668
2.675
561,236
-0.07(-2.63%)
Nov 16, 2016
2.735
2.789
2.705
2.747
823,354
+0.02(+0.66%)
Nov 15, 2016
2.741
2.843
2.729
2.729
677,955
-0.01(-0.44%)
Nov 14, 2016
2.885
2.946
2.729
2.741
266,094
-0.15(-5.21%)
Nov 11, 2016
2.976
2.988
2.825
2.891
383,669
-0.11(-3.61%)
Nov 10, 2016
3.126
3.126
2.964
3.000
1,088,736
-0.11(-3.68%)
Nov 09, 2016
3.108
3.150
3.066
3.114
284,517
-0.01(-0.39%)
Nov 08, 2016
3.072
3.144
3.072
3.126
304,722
+0.03(+0.97%)
Nov 07, 2016
3.096
3.126
3.060
3.096
125,264
+0.01(+0.39%)
Nov 04, 2016
3.108
3.138
3.054
3.084
237,281
-0.02(-0.58%)
Nov 03, 2016
3.120
3.132
3.042
3.102
449,005
-0.01(-0.39%)
Nov 02, 2016
3.024
3.132
2.988
3.114
178,480
+0.08(+2.58%)
Nov 01, 2016
2.994
3.042
2.970
3.036
146,585
+0.04(+1.41%)
Oct 31, 2016
2.970
3.030
2.946
2.994
346,934
+0.01(+0.20%)
Oct 28, 2016
2.927
3.006
2.909
2.988
1,662,957
+0.04(+1.22%)
Oct 27, 2016
2.964
2.970
2.915
2.952
349,297
-0.02(-0.81%)
Oct 26, 2016
3.000
3.024
2.946
2.976
1,375,755
-0.03(-1.00%)
Oct 25, 2016
3.024
3.060
2.964
3.006
537,865
-0.03(-0.99%)
Oct 24, 2016
3.066
3.066
2.982
3.036
461,951
-0.02(-0.79%)
Oct 21, 2016
3.018
3.099
2.976
3.060
870,654
+0.04(+1.40%)
Oct 20, 2016
3.084
3.135
3.000
3.018
576,222
-0.07(-2.15%)
Oct 19, 2016
3.090
3.162
3.048
3.084
428,685
-0.01(-0.39%)
Oct 18, 2016
3.090
3.120
3.030
3.096
463,120
+0.04(+1.38%)
Oct 17, 2016
3.030
3.110
2.982
3.054
447,820
+0.00(+0.00%)
Oct 14, 2016
2.994
3.072
2.964
3.054
1,152,578
+0.07(+2.22%)
Oct 13, 2016
2.982
3.030
2.970
2.988
745,866
-0.01(-0.20%)
Oct 12, 2016
2.940
3.030
2.927
2.994
289,422
+0.07(+2.26%)
Oct 11, 2016
2.891
3.000
2.891
2.927
375,203
+0.01(+0.21%)
Oct 10, 2016
2.958
2.964
2.909
2.921
179,914
-0.03(-1.02%)
Oct 07, 2016
2.909
2.994
2.879
2.952
794,670
+0.02(+0.82%)
Oct 06, 2016
2.934
2.946
2.891
2.927
612,154
+0.00(+0.00%)
Oct 05, 2016
2.915
2.976
2.903
2.927
421,251
+0.05(+1.89%)
Oct 04, 2016
2.879
2.958
2.843
2.873
523,484
-0.01(-0.42%)
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.