Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Medical Devices Ishares ETF (NY: IHI )

55.85 +0.70 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.955 9.146 8.955 9.146 97,968 +0.42(+4.79%)
Nov 29, 2011 8.758 8.797 8.727 8.728 92,986 -0.02(-0.20%)
Nov 28, 2011 8.644 8.770 8.644 8.745 51,220 +0.29(+3.39%)
Nov 25, 2011 8.471 8.570 8.459 8.459 79,720 -0.04(-0.50%)
Nov 23, 2011 8.553 8.594 8.494 8.501 603,960 -0.15(-1.74%)
Nov 22, 2011 8.615 8.711 8.606 8.652 91,613 +0.04(+0.49%)
Nov 21, 2011 8.667 8.667 8.561 8.609 388,145 -0.16(-1.84%)
Nov 18, 2011 8.824 8.857 8.763 8.770 70,861 -0.11(-1.28%)
Nov 17, 2011 9.057 9.057 8.841 8.884 643,613 -0.18(-2.03%)
Nov 16, 2011 9.140 9.239 9.068 9.068 456,362 -0.18(-2.00%)
Nov 15, 2011 9.157 9.271 9.096 9.253 168,287 +0.12(+1.34%)
Nov 14, 2011 9.146 9.214 9.107 9.131 91,274 -0.09(-1.00%)
Nov 11, 2011 9.115 9.253 9.115 9.223 176,079 +0.17(+1.93%)
Nov 10, 2011 9.010 9.102 8.994 9.048 153,838 +0.09(+0.95%)
Nov 09, 2011 9.120 9.145 8.951 8.963 211,676 -0.36(-3.91%)
Nov 08, 2011 9.225 9.336 9.140 9.328 314,729 +0.14(+1.57%)
Nov 07, 2011 9.095 9.184 9.002 9.184 125,153 +0.06(+0.70%)
Nov 04, 2011 9.104 9.159 9.036 9.120 82,958 -0.05(-0.58%)
Nov 03, 2011 9.074 9.185 9.037 9.173 97,400 +0.19(+2.09%)
Nov 02, 2011 8.946 9.032 8.924 8.985 39,844 +0.05(+0.60%)
Nov 01, 2011 8.985 9.080 8.921 8.931 545,561 -0.34(-3.71%)
Oct 31, 2011 9.359 9.362 9.275 9.275 185,270 -0.22(-2.31%)
Oct 28, 2011 9.448 9.534 9.448 9.494 185,903 +0.06(+0.63%)
Oct 27, 2011 9.408 9.495 9.276 9.434 320,490 +0.31(+3.36%)
Oct 26, 2011 9.295 9.295 9.023 9.127 1,701,004 -0.07(-0.80%)
Oct 25, 2011 9.397 9.405 9.201 9.201 266,441 -0.29(-3.07%)
Oct 24, 2011 9.315 9.511 9.315 9.492 70,656 +0.24(+2.57%)
Oct 21, 2011 9.174 9.272 9.174 9.254 77,350 +0.18(+1.95%)
Oct 20, 2011 9.095 9.104 8.947 9.077 90,080 -0.05(-0.58%)
Oct 19, 2011 9.076 9.265 9.076 9.131 174,584 +0.09(+1.04%)
Oct 18, 2011 8.979 9.099 8.871 9.037 91,300 +0.10(+1.14%)
Oct 17, 2011 9.112 9.112 8.935 8.935 115,744 -0.26(-2.83%)
Oct 14, 2011 9.246 9.246 9.141 9.195 105,978 +0.07(+0.81%)
Oct 13, 2011 9.043 9.143 9.037 9.121 101,239 -0.02(-0.17%)
Oct 12, 2011 9.185 9.253 9.137 9.137 143,057 +0.02(+0.24%)
Oct 11, 2011 9.073 9.156 9.073 9.115 173,301 +0.03(+0.29%)
Oct 10, 2011 9.007 9.112 8.994 9.088 220,356 +0.23(+2.62%)
Oct 07, 2011 9.055 9.055 8.840 8.857 629,771 -0.17(-1.84%)
Oct 06, 2011 8.956 9.037 8.841 9.023 236,369 +0.12(+1.30%)
Oct 05, 2011 8.689 8.929 8.689 8.907 212,576 +0.18(+2.04%)
Oct 04, 2011 8.352 8.728 8.320 8.728 416,492 +0.27(+3.15%)
Oct 03, 2011 8.789 8.882 8.454 8.462 2,560,669 -0.37(-4.23%)
Sep 30, 2011 8.922 9.012 8.836 8.836 96,991 -0.19(-2.12%)
Sep 29, 2011 9.135 9.190 8.870 9.027 136,695 +0.04(+0.40%)
Sep 28, 2011 9.226 9.275 8.988 8.991 88,272 -0.24(-2.63%)
Sep 27, 2011 9.240 9.397 9.159 9.234 171,263 +0.22(+2.48%)
Sep 26, 2011 8.924 9.010 8.755 9.010 108,258 +0.18(+2.04%)
Sep 23, 2011 8.702 8.862 8.698 8.830 84,791 +0.11(+1.23%)
Sep 22, 2011 8.696 8.796 8.629 8.723 113,951 -0.28(-3.08%)
Sep 21, 2011 9.306 9.306 9.000 9.000 58,682 -0.29(-3.15%)
Sep 20, 2011 9.334 9.474 9.283 9.292 78,205 +0.01(+0.08%)
Sep 19, 2011 9.267 9.327 9.196 9.284 118,368 -0.13(-1.38%)
Sep 16, 2011 9.431 9.472 9.360 9.414 159,970 +0.03(+0.32%)
Sep 15, 2011 9.372 9.388 9.232 9.385 103,813 +0.11(+1.19%)
Sep 14, 2011 9.170 9.365 9.079 9.274 151,372 +0.17(+1.89%)
Sep 13, 2011 8.998 9.128 8.948 9.101 172,403 +0.14(+1.55%)
Sep 12, 2011 8.834 8.964 8.780 8.962 320,567 +0.00(+0.04%)
Sep 09, 2011 9.203 9.203 8.917 8.958 94,652 -0.35(-3.76%)
Sep 08, 2011 9.453 9.465 9.294 9.308 611,941 -0.19(-1.99%)
Sep 07, 2011 9.305 9.497 9.305 9.497 546,521 +0.32(+3.46%)
Sep 06, 2011 8.923 9.187 8.923 9.180 179,090 -0.03(-0.34%)
Sep 02, 2011 9.295 9.378 9.192 9.211 338,984 -0.27(-2.81%)
Sep 01, 2011 9.608 9.708 9.466 9.477 231,220 -0.12(-1.21%)
Aug 31, 2011 9.593 9.690 9.513 9.593 232,281 +0.07(+0.71%)
Aug 30, 2011 9.483 9.572 9.400 9.525 292,479 +0.00(+0.05%)
Aug 29, 2011 9.370 9.525 9.370 9.521 128,596 +0.31(+3.31%)
Aug 26, 2011 9.009 9.247 8.881 9.216 386,083 +0.16(+1.78%)
Aug 25, 2011 9.280 9.280 9.017 9.054 65,816 -0.15(-1.61%)
Aug 24, 2011 9.029 9.211 9.029 9.203 247,188 +0.14(+1.52%)
Aug 23, 2011 8.666 9.072 8.648 9.065 383,309 +0.43(+5.02%)
Aug 22, 2011 8.818 8.848 8.632 8.632 262,326 -0.04(-0.42%)
Aug 19, 2011 8.670 8.881 8.637 8.668 161,057 -0.06(-0.72%)
Aug 18, 2011 8.984 8.984 8.673 8.731 576,712 -0.46(-5.05%)
Aug 17, 2011 9.293 9.360 9.131 9.195 132,905 -0.02(-0.17%)
Aug 16, 2011 9.184 9.255 9.133 9.211 198,497 -0.04(-0.46%)
Aug 15, 2011 9.191 9.269 9.127 9.253 305,609 +0.13(+1.39%)
Aug 12, 2011 9.014 9.152 8.938 9.126 266,423 +0.19(+2.14%)
Aug 11, 2011 8.629 9.042 8.582 8.936 292,357 +0.37(+4.29%)
Aug 10, 2011 8.889 8.889 8.563 8.568 276,562 -0.44(-4.90%)
Aug 09, 2011 9.095 9.015 8.512 9.009 733,959 +0.44(+5.19%)
Aug 08, 2011 8.953 9.123 8.565 8.565 689,705 -0.68(-7.34%)
Aug 05, 2011 9.328 9.375 9.036 9.244 1,026,861 +0.03(+0.31%)
Aug 04, 2011 9.527 9.558 9.216 9.216 2,052,085 -0.45(-4.63%)
Aug 03, 2011 9.629 9.697 9.467 9.663 271,473 +0.04(+0.39%)
Aug 02, 2011 9.810 9.891 9.625 9.625 832,365 -0.26(-2.67%)
Aug 01, 2011 10.24 10.24 9.841 9.890 362,987 -0.24(-2.38%)
Jul 29, 2011 10.01 10.20 9.985 10.13 381,577 +0.03(+0.34%)
Jul 28, 2011 10.17 10.24 10.08 10.10 556,806 -0.08(-0.77%)
Jul 27, 2011 10.32 10.33 10.16 10.17 661,623 -0.20(-1.96%)
Jul 26, 2011 10.53 10.53 10.36 10.38 1,478,058 -0.17(-1.63%)
Jul 25, 2011 10.60 10.60 10.54 10.55 902,694 -0.16(-1.50%)
Jul 22, 2011 10.71 10.72 10.70 10.71 167,130 -0.03(-0.29%)
Jul 21, 2011 10.61 10.76 10.61 10.74 243,462 +0.18(+1.69%)
Jul 20, 2011 10.59 10.59 10.55 10.56 474,433 +0.00(+0.02%)
Jul 19, 2011 10.39 10.58 10.39 10.56 67,190 +0.17(+1.59%)
Jul 18, 2011 10.46 10.46 10.31 10.40 254,751 -0.09(-0.84%)
Jul 15, 2011 10.52 10.53 10.44 10.48 80,883 +0.00(+0.02%)
Jul 14, 2011 10.53 10.61 10.47 10.48 76,261 -0.06(-0.61%)
Jul 13, 2011 10.54 10.66 10.52 10.55 453,964 +0.06(+0.60%)
Jul 12, 2011 10.44 10.58 10.40 10.48 146,143 +0.03(+0.30%)
Jul 11, 2011 10.56 10.61 10.44 10.45 220,743 -0.24(-2.21%)
Jul 08, 2011 10.64 10.69 10.62 10.69 246,728 -0.06(-0.60%)
Jul 07, 2011 10.79 10.79 10.72 10.75 943,305 +0.01(+0.13%)
Jul 06, 2011 10.63 10.74 10.63 10.74 113,376 +0.09(+0.84%)
Jul 05, 2011 10.73 10.73 10.62 10.65 174,615 -0.03(-0.25%)
Jul 01, 2011 10.49 10.68 10.48 10.68 506,402 +0.20(+1.90%)
Jun 30, 2011 10.42 10.50 10.42 10.48 340,211 +0.08(+0.77%)
Jun 29, 2011 10.45 10.47 10.39 10.40 262,108 -0.03(-0.26%)
Jun 28, 2011 10.29 10.45 10.29 10.42 149,455 +0.16(+1.57%)
Jun 27, 2011 10.19 10.29 10.14 10.26 67,184 +0.09(+0.89%)
Jun 24, 2011 10.32 10.32 10.14 10.17 138,146 -0.11(-1.10%)
Jun 23, 2011 10.23 10.29 10.10 10.29 225,956 -0.05(-0.45%)
Jun 22, 2011 10.37 10.41 10.33 10.33 683,095 -0.07(-0.69%)
Jun 21, 2011 10.32 10.42 10.32 10.41 263,270 +0.14(+1.37%)
Jun 20, 2011 10.26 10.27 10.24 10.26 244,770 +0.09(+0.88%)
Jun 17, 2011 10.27 10.27 10.16 10.18 143,119 +0.02(+0.15%)
Jun 16, 2011 10.14 10.22 10.08 10.16 690,756 +0.01(+0.06%)
Jun 15, 2011 10.26 10.33 10.15 10.15 378,061 -0.15(-1.46%)
Jun 14, 2011 10.29 10.35 10.29 10.30 1,663,608 +0.09(+0.89%)
Jun 13, 2011 10.23 10.26 10.18 10.21 156,312 +0.00(+0.03%)
Jun 10, 2011 10.28 10.30 10.19 10.21 3,226,116 -0.14(-1.37%)
Jun 09, 2011 10.27 10.39 10.26 10.35 655,028 +0.09(+0.91%)
Jun 08, 2011 10.29 10.29 10.24 10.26 407,911 -0.05(-0.46%)
Jun 07, 2011 10.26 10.37 10.26 10.31 3,747,918 +0.05(+0.44%)
Jun 06, 2011 10.38 10.38 10.25 10.26 917,832 -0.13(-1.25%)
Jun 03, 2011 10.39 10.45 10.36 10.39 616,353 -0.16(-1.54%)
May 24, 2011 10.55 10.58 10.51 10.55 374,339 -0.01(-0.12%)
May 23, 2011 10.68 10.68 10.52 10.56 308,205 -0.18(-1.67%)
May 20, 2011 10.84 10.84 10.69 10.74 908,208 -0.10(-0.91%)
May 19, 2011 10.86 10.90 10.78 10.84 169,024 +0.05(+0.46%)
May 18, 2011 10.67 10.80 10.67 10.79 3,977,206 +0.13(+1.22%)
May 17, 2011 10.63 10.67 10.59 10.66 656,966 -0.02(-0.20%)
May 16, 2011 10.71 10.75 10.66 10.69 707,951 -0.03(-0.23%)
May 13, 2011 10.81 10.81 10.68 10.71 253,243 -0.07(-0.65%)
May 12, 2011 10.67 10.80 10.63 10.78 248,709 +0.07(+0.61%)
May 11, 2011 10.83 10.83 10.68 10.72 149,764 -0.09(-0.82%)
May 10, 2011 10.79 10.83 10.71 10.80 322,817 +0.07(+0.63%)
May 09, 2011 10.74 10.75 10.66 10.74 389,680 +0.06(+0.53%)
May 06, 2011 10.68 10.75 10.65 10.68 179,397 +0.10(+0.96%)
May 05, 2011 10.60 10.70 10.57 10.58 568,112 -0.06(-0.53%)
May 04, 2011 10.75 10.75 10.62 10.64 344,962 -0.10(-0.95%)
May 03, 2011 10.79 10.79 10.71 10.74 1,123,390 -0.05(-0.51%)
May 02, 2011 10.80 10.80 10.78 10.79 485,134 +0.06(+0.54%)
Apr 29, 2011 10.73 10.77 10.73 10.73 312,157 -0.01(-0.12%)
Apr 28, 2011 10.67 10.75 10.67 10.75 576,374 +0.07(+0.62%)
Apr 27, 2011 10.60 10.68 10.56 10.68 793,039 +0.12(+1.12%)
Apr 26, 2011 10.48 10.59 10.48 10.56 873,248 +0.13(+1.29%)
Apr 25, 2011 10.45 10.46 10.36 10.43 216,716 -0.05(-0.46%)
Apr 21, 2011 10.46 10.49 10.45 10.48 158,403 +0.06(+0.62%)
Apr 20, 2011 10.43 10.44 10.36 10.41 2,336,593 +0.07(+0.68%)
Apr 19, 2011 10.28 10.34 10.26 10.34 886,434 +0.08(+0.75%)
Apr 18, 2011 10.30 10.31 10.22 10.26 355,763 -0.15(-1.49%)
Apr 15, 2011 10.31 10.45 10.31 10.42 369,940 +0.10(+0.94%)
Apr 14, 2011 10.20 10.32 10.19 10.32 2,278,504 +0.07(+0.64%)
Apr 13, 2011 10.30 10.30 10.23 10.26 551,901 +0.01(+0.11%)
Apr 12, 2011 10.24 10.27 10.23 10.25 1,191,103 -0.05(-0.52%)
Apr 11, 2011 10.23 10.33 10.23 10.30 556,934 +0.09(+0.92%)
Apr 08, 2011 10.31 10.31 10.18 10.21 78,296 -0.06(-0.56%)
Apr 07, 2011 10.27 10.30 10.22 10.26 559,613 +0.02(+0.24%)
Apr 06, 2011 10.21 10.27 10.20 10.24 487,621 +0.10(+0.94%)
Apr 05, 2011 10.16 10.19 10.13 10.14 2,725,231 -0.03(-0.34%)
Apr 04, 2011 10.20 10.20 10.14 10.18 610,547 +0.03(+0.25%)
Apr 01, 2011 10.12 10.22 10.11 10.15 526,552 +0.10(+1.04%)
Mar 31, 2011 10.03 10.08 10.03 10.05 646,671 -0.01(-0.08%)
Mar 30, 2011 10.07 10.07 10.03 10.06 613,936 +0.04(+0.44%)
Mar 29, 2011 9.939 10.01 9.902 10.01 769,935 +0.08(+0.77%)
Mar 28, 2011 9.935 9.960 9.925 9.935 486,183 +0.01(+0.13%)
Mar 25, 2011 9.921 9.971 9.875 9.922 1,649,719 +0.04(+0.41%)
Mar 24, 2011 9.776 9.885 9.776 9.882 64,019 +0.08(+0.78%)
Mar 23, 2011 9.784 9.821 9.730 9.805 143,484 -0.05(-0.52%)
Mar 22, 2011 9.913 9.923 9.849 9.857 367,609 -0.00(-0.02%)
Mar 21, 2011 9.876 9.887 9.849 9.858 174,246 +0.15(+1.60%)
Mar 18, 2011 9.724 9.761 9.668 9.704 114,179 +0.08(+0.81%)
Mar 17, 2011 9.685 9.685 9.615 9.625 160,796 +0.06(+0.67%)
Mar 16, 2011 9.671 9.690 9.516 9.561 366,368 -0.15(-1.53%)
Mar 15, 2011 9.623 9.751 9.616 9.710 348,985 -0.12(-1.26%)
Mar 14, 2011 9.835 9.891 9.760 9.833 161,301 -0.10(-0.99%)
Mar 11, 2011 9.869 9.954 9.824 9.932 313,579 +0.01(+0.08%)
Mar 10, 2011 10.10 10.10 9.913 9.924 161,749 -0.22(-2.16%)
Mar 09, 2011 10.18 10.21 10.14 10.14 306,109 -0.05(-0.46%)
Mar 08, 2011 10.06 10.21 10.04 10.19 1,947,417 +0.12(+1.23%)
Mar 07, 2011 10.17 10.17 10.01 10.07 2,324,229 -0.08(-0.76%)
Mar 04, 2011 10.12 10.18 10.08 10.14 848,419 -0.03(-0.34%)
Mar 03, 2011 10.00 10.19 10.00 10.18 542,194 +0.25(+2.52%)
Mar 02, 2011 9.891 9.941 9.858 9.927 301,178 +0.02(+0.22%)
Mar 01, 2011 10.03 10.04 9.905 9.905 428,187 -0.06(-0.60%)
Feb 28, 2011 10.02 10.03 9.927 9.965 410,005 +0.02(+0.22%)
Feb 25, 2011 9.841 9.966 9.827 9.943 904,553 +0.13(+1.35%)
Feb 24, 2011 9.790 9.873 9.734 9.810 121,847 +0.00(+0.02%)
Feb 23, 2011 9.941 9.963 9.780 9.808 1,091,092 -0.15(-1.55%)
Feb 22, 2011 10.03 10.05 9.938 9.963 801,112 -0.20(-1.94%)
Feb 18, 2011 10.06 10.16 10.06 10.16 97,180 +0.12(+1.15%)
Feb 17, 2011 9.996 10.06 9.953 10.04 94,001 +0.06(+0.58%)
Feb 16, 2011 9.927 10.01 9.924 9.987 322,456 +0.08(+0.77%)
Feb 15, 2011 9.885 9.929 9.808 9.910 1,170,825 -0.01(-0.09%)
Feb 14, 2011 9.883 9.929 9.883 9.919 169,980 +0.02(+0.22%)
Feb 11, 2011 9.747 9.900 9.747 9.898 90,337 +0.11(+1.12%)
Feb 10, 2011 9.768 9.796 9.757 9.788 105,993 +0.05(+0.48%)
Feb 09, 2011 9.779 9.779 9.716 9.741 421,632 -0.01(-0.08%)
Feb 08, 2011 9.768 9.768 9.706 9.749 845,535 +0.02(+0.24%)
Feb 07, 2011 9.652 9.738 9.652 9.726 887,202 +0.13(+1.37%)
Feb 04, 2011 9.557 9.600 9.541 9.594 254,536 +0.04(+0.41%)
Feb 03, 2011 9.471 9.561 9.457 9.555 223,760 +0.07(+0.78%)
Feb 02, 2011 9.483 9.499 9.477 9.482 80,519 -0.06(-0.64%)
Feb 01, 2011 9.457 9.561 9.457 9.543 260,349 +0.12(+1.24%)
Jan 31, 2011 9.418 9.453 9.369 9.425 249,829 +0.03(+0.27%)
Jan 28, 2011 9.560 9.563 9.377 9.400 142,671 -0.16(-1.67%)
Jan 27, 2011 9.536 9.607 9.536 9.560 353,443 +0.04(+0.44%)
Jan 26, 2011 9.555 9.555 9.475 9.518 275,884 +0.03(+0.31%)
Jan 25, 2011 9.411 9.488 9.411 9.488 529,723 +0.04(+0.46%)
Jan 24, 2011 9.452 9.486 9.439 9.444 338,771 -0.01(-0.12%)
Jan 21, 2011 9.457 9.540 9.452 9.455 106,684 +0.08(+0.80%)
Jan 20, 2011 9.380 9.383 9.328 9.380 90,228 -0.02(-0.19%)
Jan 19, 2011 9.494 9.505 9.375 9.398 238,163 -0.08(-0.83%)
Jan 18, 2011 9.411 9.480 9.411 9.477 668,129 +0.04(+0.43%)
Jan 14, 2011 9.396 9.444 9.394 9.437 164,275 +0.02(+0.25%)
Jan 13, 2011 9.396 9.414 9.388 9.413 425,290 +0.02(+0.18%)
Jan 12, 2011 9.386 9.424 9.357 9.396 481,782 +0.05(+0.55%)
Jan 11, 2011 9.274 9.360 9.274 9.344 1,237,096 +0.12(+1.32%)
Jan 10, 2011 9.136 9.230 9.125 9.222 386,597 +0.05(+0.60%)
Jan 07, 2011 9.211 9.213 9.120 9.167 507,659 -0.04(-0.42%)
Jan 06, 2011 9.275 9.275 9.183 9.206 551,724 -0.06(-0.69%)
Jan 05, 2011 9.244 9.277 9.217 9.271 703,273 +0.00(+0.03%)
Jan 04, 2011 9.361 9.361 9.245 9.267 725,024 -0.07(-0.77%)
Jan 03, 2011 9.296 9.363 9.245 9.339 351,371 +0.13(+1.39%)
Dec 31, 2010 9.260 9.269 9.203 9.211 186,909 -0.08(-0.82%)
Dec 30, 2010 9.316 9.316 9.275 9.288 147,404 +0.00(+0.03%)
Dec 29, 2010 9.313 9.316 9.277 9.285 563,191 -0.01(-0.07%)
Dec 28, 2010 9.306 9.306 9.256 9.291 789,811 -0.00(-0.02%)
Dec 27, 2010 9.266 9.313 9.231 9.292 184,914 +0.01(+0.08%)
Dec 23, 2010 9.297 9.313 9.272 9.285 143,202 -0.03(-0.31%)
Dec 22, 2010 9.341 9.341 9.280 9.313 111,595 +0.02(+0.18%)
Dec 21, 2010 9.353 9.353 9.289 9.297 452,107 -0.04(-0.40%)
Dec 20, 2010 9.353 9.382 9.305 9.334 315,677 +0.02(+0.20%)
Dec 17, 2010 9.203 9.325 9.198 9.315 101,420 +0.11(+1.17%)
Dec 16, 2010 9.107 9.207 9.079 9.207 230,574 +0.10(+1.12%)
Dec 15, 2010 9.117 9.166 9.087 9.106 317,872 +0.00(+0.03%)
Dec 14, 2010 9.017 9.132 9.017 9.103 257,061 +0.10(+1.11%)
Dec 13, 2010 9.051 9.051 8.993 9.003 142,874 -0.01(-0.09%)
Dec 10, 2010 8.886 9.014 8.886 9.011 2,295,958 +0.18(+2.09%)
Dec 09, 2010 8.828 8.829 8.795 8.826 66,525 +0.06(+0.69%)
Dec 08, 2010 8.753 8.779 8.720 8.765 62,526 +0.02(+0.27%)
Dec 07, 2010 8.831 8.831 8.742 8.742 292,896 -0.01(-0.12%)
Dec 06, 2010 8.768 8.771 8.745 8.753 235,962 -0.03(-0.39%)
Dec 03, 2010 8.670 8.790 8.670 8.787 153,669 +0.07(+0.82%)
Dec 02, 2010 8.645 8.725 8.645 8.715 111,383 +0.06(+0.68%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.