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 (%)
Apr 29, 2022
1.172
1.215
1.163
1.163
588,502
-0.02(-1.47%)
Apr 28, 2022
1.163
1.207
1.163
1.181
782,277
+0.03(+2.26%)
Apr 27, 2022
1.189
1.215
1.146
1.155
634,407
-0.03(-2.21%)
Apr 26, 2022
1.224
1.228
1.181
1.181
427,365
-0.05(-4.22%)
Apr 25, 2022
1.241
1.259
1.224
1.233
610,873
-0.03(-2.07%)
Apr 22, 2022
1.276
1.289
1.259
1.259
535,391
-0.03(-2.03%)
Apr 21, 2022
1.259
1.328
1.259
1.285
428,926
+0.00(+0.00%)
Apr 20, 2022
1.233
1.293
1.233
1.285
430,380
+0.04(+3.50%)
Apr 19, 2022
1.259
1.293
1.233
1.241
863,327
-0.01(-0.69%)
Apr 18, 2022
1.276
1.302
1.241
1.250
952,207
-0.01(-0.69%)
Apr 14, 2022
1.259
1.276
1.241
1.259
551,992
-0.02(-1.36%)
Apr 13, 2022
1.285
1.319
1.259
1.276
509,322
-0.01(-0.68%)
Apr 12, 2022
1.285
1.328
1.276
1.285
405,034
+0.02(+1.37%)
Apr 11, 2022
1.276
1.293
1.259
1.267
330,354
-0.01(-0.68%)
Apr 08, 2022
1.302
1.311
1.276
1.276
407,420
-0.03(-2.65%)
Apr 07, 2022
1.311
1.337
1.285
1.311
405,080
-0.02(-1.31%)
Apr 06, 2022
1.328
1.346
1.306
1.328
692,038
+0.00(+0.00%)
Apr 05, 2022
1.372
1.415
1.328
1.328
623,464
-0.05(-3.77%)
Apr 04, 2022
1.380
1.389
1.372
1.380
761,391
+0.00(+0.00%)
Apr 01, 2022
1.380
1.389
1.354
1.380
1,407,061
+0.01(+0.63%)
Mar 31, 2022
1.372
1.415
1.311
1.372
1,806,941
+0.00(+0.00%)
Mar 30, 2022
1.424
1.424
1.363
1.372
967,209
-0.07(-4.82%)
Mar 29, 2022
1.458
1.502
1.406
1.441
1,347,706
-0.02(-1.19%)
Mar 28, 2022
1.519
1.519
1.458
1.458
956,908
-0.07(-4.55%)
Mar 25, 2022
1.467
1.528
1.458
1.528
677,442
+0.08(+5.39%)
Mar 24, 2022
1.467
1.493
1.450
1.450
379,620
-0.01(-0.60%)
Mar 23, 2022
1.458
1.476
1.432
1.458
628,174
-0.03(-1.75%)
Mar 22, 2022
1.554
1.580
1.476
1.484
1,013,911
+0.01(+0.59%)
Mar 21, 2022
1.476
1.515
1.432
1.476
1,086,167
+0.02(+1.19%)
Mar 18, 2022
1.493
1.537
1.458
1.458
1,474,342
+0.01(+0.60%)
Mar 17, 2022
1.441
1.506
1.432
1.450
1,336,995
+0.06(+4.37%)
Mar 16, 2022
1.346
1.424
1.341
1.389
1,326,404
+0.07(+5.26%)
Mar 15, 2022
1.337
1.359
1.302
1.319
2,197,934
+0.04(+3.40%)
Mar 14, 2022
1.241
1.320
1.198
1.276
1,989,515
+0.03(+2.08%)
Mar 11, 2022
1.250
1.276
1.233
1.250
750,712
+0.01(+0.70%)
Mar 10, 2022
1.276
1.302
1.233
1.241
611,816
-0.01(-0.69%)
Mar 09, 2022
1.224
1.276
1.202
1.250
1,325,760
+0.04(+3.60%)
Mar 08, 2022
1.233
1.259
1.189
1.207
1,203,808
+0.00(+0.00%)
Mar 07, 2022
1.267
1.267
1.181
1.207
2,335,832
-0.08(-6.08%)
Mar 04, 2022
1.285
1.293
1.233
1.285
1,496,756
-0.02(-1.33%)
Mar 03, 2022
1.337
1.346
1.293
1.302
1,424,678
-0.04(-3.23%)
Mar 02, 2022
1.398
1.406
1.328
1.346
2,540,276
-0.06(-4.32%)
Mar 01, 2022
1.450
1.450
1.363
1.406
1,279,860
-0.08(-5.26%)
Feb 28, 2022
1.493
1.528
1.398
1.484
1,809,315
-0.02(-1.16%)
Feb 25, 2022
1.528
1.510
1.467
1.502
952,574
-0.02(-1.14%)
Feb 24, 2022
1.502
1.532
1.467
1.519
1,090,442
-0.03(-2.23%)
Feb 23, 2022
1.580
1.615
1.537
1.554
657,759
-0.01(-0.56%)
Feb 22, 2022
1.545
1.580
1.537
1.563
498,599
+0.00(+0.00%)
Feb 18, 2022
1.563
0
+0.00(+0.00%)
Feb 17, 2022
1.580
1.597
1.545
1.563
1,279,897
-0.04(-2.70%)
Feb 16, 2022
1.615
1.623
1.580
1.606
892,875
+0.00(+0.00%)
Feb 15, 2022
1.589
1.615
1.571
1.606
531,646
+0.03(+1.65%)
Feb 14, 2022
1.623
1.632
1.563
1.580
1,127,095
-0.06(-3.70%)
Feb 11, 2022
1.641
1.649
1.632
1.641
423,741
+0.01(+0.53%)
Feb 10, 2022
1.649
1.693
1.623
1.632
564,618
-0.02(-1.05%)
Feb 09, 2022
1.641
1.658
1.606
1.649
626,267
+0.02(+1.06%)
Feb 08, 2022
1.632
1.658
1.606
1.632
715,892
+0.00(+0.00%)
Feb 07, 2022
1.606
1.654
1.589
1.632
1,110,452
+0.01(+0.53%)
Feb 04, 2022
1.693
1.697
1.606
1.623
1,557,268
-0.08(-4.59%)
Feb 03, 2022
1.701
1.701
1,494,354
-0.05(-2.97%)
Feb 02, 2022
1.762
1.762
1.727
1.754
697,295
-0.03(-1.46%)
Feb 01, 2022
1.762
1.780
1.736
1.780
1,196,032
+0.03(+1.49%)
Jan 31, 2022
1.719
1.762
1.754
1,040,621
+0.03(+2.02%)
Jan 28, 2022
1.762
1.767
1.693
1.719
1,273,554
-0.07(-3.88%)
Jan 27, 2022
1.788
1.823
1.736
1.788
1,135,209
+0.00(+0.00%)
Jan 26, 2022
1.814
1.819
1.771
1.788
660,801
-0.03(-1.44%)
Jan 25, 2022
1.797
1.823
1.771
1.814
569,646
-0.01(-0.48%)
Jan 24, 2022
1.832
1.832
1.780
1.823
1,448,953
+0.00(+0.00%)
Jan 21, 2022
1.832
1.927
1.819
1.823
1,701,869
+0.08(+4.48%)
Jan 20, 2022
1.762
1.780
1.736
1.745
582,881
-0.00(-0.15%)
Jan 19, 2022
1.678
1.762
1.670
1.748
851,555
+0.07(+4.12%)
Jan 18, 2022
1.713
1.782
1.670
1.678
1,604,283
-0.04(-2.51%)
Jan 14, 2022
1.722
0
-0.01(-0.50%)
Jan 13, 2022
1.696
1.739
1.678
1.730
766,101
+0.02(+1.01%)
Jan 12, 2022
1.696
1.713
1.678
1.713
846,863
+0.04(+2.59%)
Jan 11, 2022
1.670
1.687
1.609
1.670
1,187,547
-0.03(-1.53%)
Jan 10, 2022
1.618
1.713
1.583
1.696
2,901,340
+0.08(+4.81%)
Jan 07, 2022
1.644
1.644
1.592
1.618
927,109
-0.01(-0.53%)
Jan 06, 2022
1.652
1.739
1.626
1.626
1,793,456
-0.02(-1.05%)
Jan 05, 2022
1.696
1.713
1.639
1.644
1,260,611
-0.04(-2.56%)
Jan 04, 2022
1.600
1.696
1.583
1.687
2,340,597
+0.07(+4.28%)
Jan 03, 2022
1.583
1.626
1.575
1.618
1,209,925
+0.05(+3.31%)
Dec 31, 2021
1.531
1.579
1.514
1.566
2,853,560
+0.03(+2.26%)
Dec 30, 2021
1.531
1.566
1.531
1.531
1,238,179
+0.00(+0.00%)
Dec 29, 2021
1.566
1.583
1.523
1.531
1,239,934
-0.03(-2.21%)
Dec 28, 2021
1.600
1.618
1.566
1.566
1,083,261
-0.03(-2.16%)
Dec 27, 2021
1.618
1.618
1.575
1.600
1,744,263
-0.04(-2.63%)
Dec 23, 2021
1.575
1.652
1.566
1.644
1,630,201
+0.07(+4.40%)
Dec 22, 2021
1.618
1.618
1.557
1.575
1,764,872
-0.04(-2.67%)
Dec 21, 2021
1.609
1.670
1.609
1.618
1,914,813
+0.01(+0.54%)
Dec 20, 2021
1.687
1.687
1.600
1.609
2,123,075
-0.08(-4.62%)
Dec 17, 2021
1.687
1.748
1.687
1.687
1,826,935
-0.01(-0.51%)
Dec 16, 2021
1.687
1.748
1.687
1.696
868,783
-0.01(-0.51%)
Dec 15, 2021
1.704
1.722
1.661
1.704
1,250,229
+0.02(+1.03%)
Dec 14, 2021
1.739
1.748
1.678
1.687
1,090,643
-0.06(-3.47%)
Dec 13, 2021
1.739
1.808
1.739
1.748
1,213,408
+0.00(+0.00%)
Dec 10, 2021
1.704
1.773
1.704
1.748
580,349
+0.03(+2.02%)
Dec 09, 2021
1.756
1.799
1.704
1.713
2,018,699
-0.04(-2.46%)
Dec 08, 2021
1.773
1.791
1.748
1.756
542,982
-0.02(-0.98%)
Dec 07, 2021
1.773
1.808
1.773
1.773
897,655
-0.03(-1.44%)
Dec 06, 2021
1.843
1.843
1.735
1.799
1,633,092
-0.01(-0.48%)
Dec 03, 2021
1.756
1.817
1.756
1.808
543,642
+0.02(+0.97%)
Dec 02, 2021
1.808
1.838
1.765
1.791
1,086,627
-0.01(-0.48%)
Dec 01, 2021
1.903
1.929
1.791
1.799
1,142,895
-0.10(-5.45%)
Nov 30, 2021
1.938
1.955
1.851
1.903
1,848,866
-0.05(-2.66%)
Nov 29, 2021
1.964
1.998
1.903
1.955
657,595
-0.02(-0.88%)
Nov 26, 2021
1.946
1.998
1.877
1.972
929,729
+0.00(+0.00%)
Nov 24, 2021
1.981
2.042
1.938
1.972
1,069,384
+0.01(+0.44%)
Nov 23, 2021
2.007
2.050
1.946
1.964
1,340,386
+0.01(+0.44%)
Nov 22, 2021
1.851
2.007
1.817
1.955
4,290,716
+0.24(+14.14%)
Nov 19, 2021
1.687
1.765
1.670
1.713
1,550,247
+0.03(+2.06%)
Nov 18, 2021
1.704
1.687
1.644
1.678
1,649,652
-0.05(-3.00%)
Nov 17, 2021
1.756
1.765
1.713
1.730
2,281,665
-0.07(-3.85%)
Nov 16, 2021
1.799
1.825
1.748
1.799
2,051,208
-0.05(-2.80%)
Nov 15, 2021
1.851
1.869
1.791
1.851
2,117,381
-0.04(-2.28%)
Nov 12, 2021
1.955
1.955
1.860
1.895
819,558
-0.04(-2.23%)
Nov 11, 2021
1.938
1.972
1.929
1.938
941,716
+0.03(+1.82%)
Nov 10, 2021
1.912
1.903
778,710
+0.01(+0.46%)
Nov 09, 2021
1.877
1.929
1.860
1.895
782,208
+0.02(+0.92%)
Nov 08, 2021
1.912
1.912
1.851
1.877
775,751
-0.01(-0.46%)
Nov 05, 2021
1.912
1.928
1.843
1.886
854,944
-0.02(-0.91%)
Nov 04, 2021
1.869
1.938
1.869
1.903
1,259,211
+0.03(+1.85%)
Nov 03, 2021
1.851
1.877
1.799
1.869
1,248,287
+0.02(+0.94%)
Nov 02, 2021
1.886
1.890
1.817
1.851
1,274,410
-0.03(-1.84%)
Nov 01, 2021
1.895
1.921
1.886
1.886
829,384
+0.01(+0.46%)
Oct 29, 2021
1.938
1.964
1.830
1.877
2,496,280
-0.06(-3.13%)
Oct 28, 2021
1.981
1.990
1.921
1.938
967,133
-0.01(-0.44%)
Oct 27, 2021
2.050
2.050
1.938
1.946
1,511,901
-0.10(-5.06%)
Oct 26, 2021
2.111
2.029
2.050
1,407,408
-0.05(-2.47%)
Oct 25, 2021
2.068
2.102
2.059
2.102
698,997
+0.04(+2.10%)
Oct 22, 2021
2.059
2.068
2.024
2.059
571,667
+0.00(+0.00%)
Oct 21, 2021
2.111
2.111
2.042
2.059
867,886
-0.04(-2.06%)
Oct 20, 2021
2.059
2.111
2.059
2.102
398,928
+0.03(+1.67%)
Oct 19, 2021
2.024
2.107
2.024
2.068
1,272,556
+0.05(+2.57%)
Oct 18, 2021
1.972
2.050
1.955
2.016
1,303,158
+0.04(+2.19%)
Oct 15, 2021
1.929
1.981
1.901
1.972
1,107,665
+0.05(+2.70%)
Oct 14, 2021
1.946
1.955
1.912
1.921
631,587
+0.00(+0.00%)
Oct 13, 2021
1.946
1.946
1.895
1.921
1,167,529
+0.00(+0.00%)
Oct 12, 2021
1.921
1.946
1.895
1.921
900,007
-0.02(-0.89%)
Oct 11, 2021
1.895
1.968
1.895
1.938
485,383
+0.03(+1.36%)
Oct 08, 2021
1.964
1.967
1.886
1.912
1,117,195
-0.06(-3.07%)
Oct 07, 2021
2.033
2.042
1.946
1.972
1,132,690
-0.04(-2.15%)
Oct 06, 2021
2.042
2.050
1.998
2.016
825,859
-0.04(-2.10%)
Oct 05, 2021
2.085
2.094
2.042
2.059
774,756
-0.04(-2.06%)
Oct 04, 2021
2.076
2.111
2.076
2.102
492,368
+0.01(+0.41%)
Oct 01, 2021
2.085
2.102
2.068
2.094
433,622
+0.01(+0.41%)
Sep 30, 2021
2.068
2.120
2.076
2.085
635,996
+0.01(+0.42%)
Sep 29, 2021
2.120
2.120
2.068
2.076
649,272
+0.00(+0.00%)
Sep 28, 2021
2.094
2.098
2.068
2.076
456,261
-0.01(-0.41%)
Sep 27, 2021
2.094
2.120
2.068
2.085
664,088
-0.02(-0.82%)
Sep 24, 2021
2.128
2.128
2.085
2.102
572,816
-0.06(-2.80%)
Sep 23, 2021
2.137
2.189
2.094
2.163
1,489,316
+0.04(+2.04%)
Sep 22, 2021
2.076
2.137
2.076
2.120
432,978
+0.03(+1.66%)
Sep 21, 2021
2.102
2.128
2.076
2.085
592,315
-0.02(-0.82%)
Sep 20, 2021
2.042
2.145
2.042
2.102
1,211,558
+0.07(+3.40%)
Sep 17, 2021
2.094
2.094
2.033
2.033
1,007,867
-0.08(-3.69%)
Sep 16, 2021
2.076
2.128
2.068
2.111
401,234
+0.04(+2.09%)
Sep 15, 2021
2.120
2.120
2.059
2.068
773,409
-0.06(-2.85%)
Sep 14, 2021
2.102
2.128
2.059
2.128
714,808
+0.05(+2.50%)
Sep 13, 2021
2.076
2.128
2.059
2.076
491,516
+0.01(+0.42%)
Sep 10, 2021
2.085
2.111
2.059
2.068
348,569
-0.03(-1.24%)
Sep 09, 2021
2.111
2.111
2.068
2.094
709,299
-0.05(-2.42%)
Sep 08, 2021
2.163
2.180
2.120
2.145
714,294
-0.07(-3.13%)
Sep 07, 2021
2.267
2.267
2.180
2.215
558,536
-0.04(-1.92%)
Sep 03, 2021
2.284
2.288
2.241
2.258
578,467
-0.01(-0.38%)
Sep 02, 2021
2.249
2.275
2.241
2.267
419,425
+0.00(+0.00%)
Sep 01, 2021
2.284
2.293
2.249
2.267
336,775
+0.00(+0.00%)
Aug 31, 2021
2.310
2.318
2.236
2.267
580,572
-0.02(-0.76%)
Aug 30, 2021
2.180
2.310
2.180
2.284
2,148,211
+0.12(+5.60%)
Aug 27, 2021
2.128
2.171
2.128
2.163
628,634
+0.03(+1.63%)
Aug 26, 2021
2.128
2.145
2.120
2.128
610,544
+0.00(+0.00%)
Aug 25, 2021
2.154
2.158
2.120
2.128
597,026
-0.01(-0.40%)
Aug 24, 2021
2.180
2.180
2.111
2.137
717,311
-0.02(-0.80%)
Aug 23, 2021
2.189
2.197
2.141
2.154
701,463
-0.02(-0.80%)
Aug 20, 2021
2.111
2.171
2.094
2.171
935,972
+0.06(+2.87%)
Aug 19, 2021
2.033
2.120
2.024
2.111
999,880
+0.07(+3.39%)
Aug 18, 2021
2.033
2.085
2.033
2.042
827,857
+0.00(+0.00%)
Aug 17, 2021
2.042
2.059
2.033
2.042
683,137
-0.03(-1.26%)
Aug 16, 2021
2.128
2.137
2.042
2.068
852,539
-0.05(-2.45%)
Aug 13, 2021
2.111
2.137
2.111
2.120
861,567
+0.00(+0.00%)
Aug 12, 2021
2.094
2.137
2.094
2.120
643,368
+0.02(+0.82%)
Aug 11, 2021
2.145
2.145
2.102
2.102
630,479
-0.02(-0.82%)
Aug 10, 2021
2.102
2.137
2.094
2.120
953,926
+0.00(+0.00%)
Aug 09, 2021
2.189
2.189
2.120
2.120
423,673
-0.05(-2.39%)
Aug 06, 2021
2.163
2.189
2.154
2.171
428,272
+0.01(+0.40%)
Aug 05, 2021
2.223
2.223
2.145
2.163
534,167
-0.02(-0.79%)
Aug 04, 2021
2.180
2.206
2.171
2.180
375,703
-0.01(-0.40%)
Aug 03, 2021
2.232
2.249
2.189
2.189
1,013,326
-0.05(-2.32%)
Aug 02, 2021
2.249
2.262
2.206
2.241
884,484
-0.01(-0.38%)
Jul 30, 2021
2.353
2.353
2.249
2.249
884,143
-0.06(-2.62%)
Jul 29, 2021
2.301
2.344
2.301
2.310
482,113
+0.01(+0.38%)
Jul 28, 2021
2.344
2.370
2.284
2.301
615,119
-0.03(-1.48%)
Jul 27, 2021
2.327
2.344
2.301
2.336
799,656
-0.01(-0.37%)
Jul 26, 2021
2.396
2.396
2.327
2.344
591,272
-0.03(-1.09%)
Jul 23, 2021
2.466
2.483
2.362
2.370
688,750
-0.08(-3.18%)
Jul 22, 2021
2.483
2.492
2.431
2.448
880,293
-0.03(-1.39%)
Jul 21, 2021
2.492
2.500
2.466
2.483
739,581
+0.00(+0.00%)
Jul 20, 2021
2.379
2.500
2.353
2.483
1,844,723
+0.10(+4.36%)
Jul 19, 2021
2.370
2.383
2.310
2.379
1,007,101
+0.02(+0.73%)
Jul 16, 2021
2.327
2.466
2.310
2.362
1,228,531
+0.04(+1.87%)
Jul 15, 2021
2.327
2.336
2.267
2.318
1,053,136
-0.01(-0.37%)
Jul 14, 2021
2.293
2.327
2.284
2.327
823,105
+0.03(+1.51%)
Jul 13, 2021
2.353
2.353
2.275
2.293
740,868
-0.05(-2.21%)
Jul 12, 2021
2.362
2.362
2.327
2.344
665,026
+0.00(+0.00%)
Jul 09, 2021
2.318
2.362
2.318
2.344
559,680
+0.01(+0.37%)
Jul 08, 2021
2.327
2.336
2.293
2.336
632,968
-0.01(-0.37%)
Jul 07, 2021
2.336
2.370
2.310
2.344
861,554
+0.03(+1.12%)
Jul 06, 2021
2.492
2.543
2.310
2.318
2,622,834
-0.20(-7.90%)
Jul 02, 2021
2.526
2.526
2.509
2.517
317,733
+0.00(+0.00%)
Jul 01, 2021
2.552
2.561
2.509
2.517
629,415
-0.03(-1.36%)
Jun 30, 2021
2.543
2.578
2.517
2.552
793,274
+0.01(+0.34%)
Jun 29, 2021
2.561
2.561
2.509
2.543
690,710
+0.00(+0.00%)
Jun 28, 2021
2.526
2.552
2.500
2.543
471,881
+0.03(+1.03%)
Jun 25, 2021
2.552
2.552
2.500
2.517
1,481,131
-0.03(-1.36%)
Jun 24, 2021
2.509
2.552
2.492
2.552
945,362
+0.03(+1.37%)
Jun 23, 2021
2.509
2.552
2.509
2.517
989,018
+0.00(+0.00%)
Jun 22, 2021
2.526
2.552
2.509
2.517
830,212
-0.01(-0.34%)
Jun 21, 2021
2.500
2.552
2.466
2.526
672,251
+0.05(+2.10%)
Jun 18, 2021
2.578
2.578
2.474
2.474
3,112,803
-0.10(-4.03%)
Jun 17, 2021
2.578
2.621
2.552
2.578
2,458,945
-0.02(-0.67%)
Jun 16, 2021
2.595
2.608
2.578
2.595
1,498,936
+0.01(+0.33%)
Jun 15, 2021
2.630
2.639
2.578
2.587
1,660,525
-0.04(-1.64%)
Jun 14, 2021
2.621
2.682
2.569
2.630
1,635,116
+0.03(+1.00%)
Jun 11, 2021
2.595
2.604
2.554
2.604
990,645
+0.02(+0.67%)
Jun 10, 2021
2.578
2.604
2.561
2.587
1,323,696
+0.03(+1.01%)
Jun 09, 2021
2.543
2.569
2.509
2.561
876,003
+0.03(+1.37%)
Jun 08, 2021
2.526
2.535
2.483
2.526
870,110
+0.02(+0.69%)
Jun 07, 2021
2.578
2.604
2.500
2.509
1,025,415
-0.05(-2.03%)
Jun 04, 2021
2.552
2.578
2.500
2.561
874,193
+0.03(+1.37%)
Jun 03, 2021
2.630
2.665
2.526
2.526
804,685
-0.12(-4.57%)
Jun 02, 2021
2.639
2.682
2.613
2.647
1,387,817
+0.00(+0.00%)
Jun 01, 2021
2.613
2.690
2.613
2.647
1,189,731
+0.09(+3.38%)
May 28, 2021
2.500
2.587
2.466
2.561
1,160,331
+0.10(+3.86%)
May 27, 2021
2.492
2.509
2.466
2.466
900,072
+0.00(+0.00%)
May 26, 2021
2.492
2.552
2.435
2.466
2,521,735
-0.03(-1.04%)
May 25, 2021
2.483
2.561
2.474
2.492
1,082,123
+0.03(+1.41%)
May 24, 2021
2.569
2.595
2.448
2.457
3,422,921
-0.12(-4.70%)
May 21, 2021
2.569
2.613
2.565
2.578
539,915
+0.01(+0.34%)
May 20, 2021
2.587
2.673
2.543
2.569
1,557,751
+0.07(+2.69%)
May 19, 2021
2.566
2.598
2.486
2.502
3,288,590
-0.06(-2.50%)
May 18, 2021
2.703
2.727
2.542
2.566
3,454,404
-0.07(-2.74%)
May 17, 2021
2.855
2.855
2.606
2.638
3,976,606
-0.30(-10.11%)
May 14, 2021
2.839
2.943
2.831
2.935
721,930
+0.12(+4.27%)
May 13, 2021
2.863
2.903
2.815
2.815
1,916,928
-0.05(-1.68%)
May 12, 2021
2.919
2.919
2.855
2.863
1,384,578
-0.06(-1.92%)
May 11, 2021
2.919
2.991
2.879
2.919
1,393,859
+0.00(+0.00%)
May 10, 2021
2.927
2.945
2.887
2.919
870,137
+0.00(+0.00%)
May 07, 2021
2.983
3.039
2.919
2.919
563,518
-0.06(-1.89%)
May 06, 2021
3.023
3.031
2.967
2.975
758,644
-0.05(-1.59%)
May 05, 2021
2.991
3.047
2.927
3.023
1,119,349
+0.10(+3.57%)
May 04, 2021
2.847
2.975
2.839
2.919
1,228,933
+0.07(+2.54%)
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.