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 )

55.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Jun 30, 2008 8.797 8.905 8.797 8.847 85,335 +0.01(+0.11%)
Jun 27, 2008 8.863 8.869 8.810 8.838 230,826 -0.00(-0.02%)
Jun 26, 2008 8.924 8.930 8.838 8.840 339,223 -0.15(-1.63%)
Jun 25, 2008 8.904 9.027 8.879 8.986 320,318 +0.12(+1.30%)
Jun 24, 2008 8.889 8.932 8.863 8.871 1,352,244 -0.07(-0.79%)
Jun 23, 2008 8.994 9.004 8.916 8.941 461,626 -0.04(-0.47%)
Jun 20, 2008 9.105 9.105 8.958 8.983 350,654 -0.17(-1.89%)
Jun 19, 2008 9.080 9.177 9.058 9.157 2,293,403 +0.06(+0.70%)
Jun 18, 2008 9.133 9.149 9.070 9.092 131,759 -0.07(-0.72%)
Jun 17, 2008 9.278 9.278 9.152 9.158 130,767 -0.03(-0.34%)
Jun 16, 2008 9.255 9.255 9.075 9.189 146,764 +0.04(+0.39%)
Jun 13, 2008 9.103 9.155 9.057 9.153 121,986 +0.12(+1.28%)
Jun 12, 2008 8.929 9.075 8.929 9.038 179,771 +0.15(+1.69%)
Jun 11, 2008 8.979 8.979 8.888 8.888 625,804 -0.12(-1.33%)
Jun 10, 2008 9.003 9.035 8.958 9.008 136,261 -0.03(-0.35%)
Jun 09, 2008 9.135 9.135 8.969 9.039 150,568 -0.06(-0.70%)
Jun 06, 2008 9.202 9.206 9.103 9.103 197,556 -0.19(-2.05%)
Jun 05, 2008 9.191 9.297 9.155 9.294 1,108,513 +0.12(+1.36%)
Jun 04, 2008 9.060 9.200 9.060 9.169 104,702 +0.09(+0.97%)
Jun 03, 2008 9.078 9.117 9.014 9.081 159,950 +0.04(+0.41%)
Jun 02, 2008 9.110 9.111 8.975 9.044 1,003,344 -0.09(-0.94%)
May 30, 2008 9.116 9.143 9.088 9.130 191,626 +0.02(+0.19%)
May 29, 2008 8.999 9.149 8.980 9.113 72,444 +0.12(+1.34%)
May 28, 2008 8.991 9.024 8.942 8.993 101,685 -0.02(-0.24%)
May 27, 2008 8.968 9.014 8.944 9.014 130,177 +0.07(+0.77%)
May 26, 2008 9.024 9.024 8.935 8.946 0 +0.00(+0.00%)
May 23, 2008 9.024 9.024 8.935 8.946 963,939 -0.06(-0.69%)
May 22, 2008 8.996 9.049 8.955 9.008 217,774 +0.04(+0.44%)
May 21, 2008 9.041 9.107 8.968 8.969 1,138,267 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.996 772,012 +0.01(+0.12%)
May 19, 2008 8.939 9.054 8.930 8.985 570,754 +0.00(+0.05%)
May 16, 2008 9.007 9.007 8.938 8.980 52,219 +0.00(+0.05%)
May 15, 2008 9.035 9.035 8.900 8.975 289,437 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.957 186,105 +0.05(+0.51%)
May 13, 2008 8.996 8.996 8.883 8.911 118,355 -0.04(-0.45%)
May 12, 2008 8.879 8.963 8.865 8.952 233,951 +0.07(+0.74%)
May 09, 2008 8.840 8.896 8.815 8.886 310,161 -0.02(-0.19%)
May 08, 2008 8.871 8.904 8.848 8.904 67,698 +0.05(+0.62%)
May 07, 2008 8.946 8.961 8.746 8.849 410,809 -0.08(-0.93%)
May 06, 2008 8.850 8.940 8.819 8.932 224,255 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,837 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,390 -0.08(-0.90%)
May 01, 2008 8.807 8.994 8.788 8.994 180,079 +0.16(+1.86%)
Apr 30, 2008 8.900 8.955 8.824 8.830 220,310 -0.03(-0.39%)
Apr 29, 2008 8.854 8.896 8.835 8.865 262,174 +0.01(+0.11%)
Apr 28, 2008 8.774 8.860 8.774 8.855 401,587 +0.13(+1.47%)
Apr 25, 2008 8.626 8.740 8.574 8.727 226,125 +0.05(+0.55%)
Apr 24, 2008 8.836 8.836 8.569 8.679 186,566 -0.05(-0.62%)
Apr 23, 2008 8.643 8.746 8.643 8.732 906,051 +0.08(+0.93%)
Apr 22, 2008 8.786 8.786 8.610 8.652 139,604 -0.16(-1.82%)
Apr 21, 2008 8.800 8.813 8.750 8.813 723,602 +0.01(+0.14%)
Apr 18, 2008 9.014 9.014 8.780 8.800 941,966 -0.02(-0.19%)
Apr 17, 2008 8.865 8.865 8.790 8.818 171,484 -0.03(-0.39%)
Apr 16, 2008 8.674 8.852 8.674 8.852 86,802 +0.17(+1.94%)
Apr 15, 2008 8.929 8.929 8.650 8.683 853,287 -0.12(-1.33%)
Apr 14, 2008 8.885 8.885 8.798 8.800 247,681 -0.08(-0.90%)
Apr 11, 2008 9.057 9.068 8.865 8.880 384,129 -0.24(-2.65%)
Apr 10, 2008 9.083 9.277 9.083 9.122 325,781 +0.03(+0.34%)
Apr 09, 2008 9.258 9.258 9.066 9.091 326,613 -0.07(-0.82%)
Apr 08, 2008 9.139 9.181 9.114 9.166 255,527 -0.00(-0.03%)
Apr 07, 2008 9.203 9.233 9.166 9.169 193,406 -0.02(-0.27%)
Apr 04, 2008 9.206 9.227 9.096 9.194 242,718 +0.09(+1.01%)
Apr 03, 2008 9.108 9.134 9.083 9.102 270,897 -0.06(-0.63%)
Apr 02, 2008 9.186 9.225 9.133 9.160 710,224 +0.04(+0.45%)
Apr 01, 2008 8.931 9.119 8.930 9.119 194,687 +0.25(+2.82%)
Mar 31, 2008 8.819 8.886 8.809 8.869 87,737 +0.04(+0.46%)
Mar 28, 2008 8.868 8.933 8.829 8.829 50,368 -0.05(-0.56%)
Mar 27, 2008 8.869 8.925 8.852 8.879 125,522 +0.01(+0.11%)
Mar 26, 2008 8.894 8.894 8.833 8.869 156,012 -0.04(-0.46%)
Mar 25, 2008 8.961 8.961 8.872 8.910 135,128 +0.02(+0.28%)
Mar 24, 2008 8.710 8.889 8.707 8.885 274,099 +0.18(+2.04%)
Mar 21, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.00(+0.00%)
Mar 20, 2008 8.710 8.716 8.613 8.707 2,085,248 +0.06(+0.70%)
Mar 19, 2008 8.744 8.851 8.646 8.646 383,610 -0.11(-1.25%)
Mar 18, 2008 8.729 8.755 8.574 8.755 268,975 +0.26(+3.03%)
Mar 17, 2008 8.432 8.560 8.293 8.498 511,694 -0.14(-1.57%)
Mar 14, 2008 8.807 8.807 8.562 8.633 594,949 -0.18(-2.04%)
Mar 13, 2008 8.443 8.813 8.443 8.813 683,967 +0.14(+1.62%)
Mar 12, 2008 8.494 8.753 8.309 8.672 153,277 +0.08(+0.91%)
Mar 11, 2008 8.576 8.608 8.507 8.594 307,631 +0.12(+1.40%)
Mar 10, 2008 8.391 8.650 8.391 8.476 265,716 -0.18(-2.07%)
Mar 07, 2008 8.768 8.768 8.632 8.655 1,260,184 -0.13(-1.49%)
Mar 06, 2008 8.943 8.950 8.786 8.786 1,642,033 -0.19(-2.07%)
Mar 05, 2008 8.947 9.005 8.929 8.972 449,573 +0.02(+0.28%)
Mar 04, 2008 8.939 8.969 8.863 8.947 831,372 -0.00(-0.03%)
Mar 03, 2008 8.999 8.999 8.871 8.950 794,810 -0.02(-0.17%)
Feb 29, 2008 9.057 9.057 8.939 8.966 918,360 -0.13(-1.42%)
Feb 28, 2008 9.200 9.200 9.082 9.096 336,860 -0.07(-0.75%)
Feb 27, 2008 9.166 9.201 9.128 9.164 475,293 -0.01(-0.07%)
Feb 26, 2008 9.119 9.221 9.119 9.171 1,431,335 +0.01(+0.14%)
Feb 25, 2008 8.979 9.171 8.979 9.158 169,070 +0.20(+2.23%)
Feb 22, 2008 8.967 8.984 8.844 8.958 914,517 +0.03(+0.30%)
Feb 21, 2008 9.080 9.100 8.921 8.932 362,412 -0.12(-1.36%)
Feb 20, 2008 9.010 9.055 8.935 9.055 1,154,034 +0.03(+0.36%)
Feb 19, 2008 9.057 9.174 9.011 9.022 163,947 -0.02(-0.17%)
Feb 18, 2008 9.036 9.046 8.974 9.038 0 +0.00(+0.00%)
Feb 15, 2008 9.036 9.046 8.974 9.038 464,944 +0.00(+0.02%)
Feb 14, 2008 9.174 9.174 9.036 9.036 196,608 -0.11(-1.23%)
Feb 13, 2008 9.133 9.177 9.125 9.149 362,605 +0.07(+0.83%)
Feb 12, 2008 9.046 9.102 9.027 9.074 158,823 +0.07(+0.73%)
Feb 11, 2008 8.966 9.008 8.916 9.008 213,899 +0.02(+0.21%)
Feb 08, 2008 8.925 9.021 8.925 8.989 217,742 +0.02(+0.24%)
Feb 07, 2008 8.827 8.977 8.827 8.968 920,281 +0.09(+1.06%)
Feb 06, 2008 8.964 8.969 8.866 8.874 1,139,304 -0.00(-0.02%)
Feb 05, 2008 8.916 8.947 8.859 8.875 473,909 -0.13(-1.41%)
Feb 04, 2008 9.010 9.066 9.002 9.002 377,847 -0.04(-0.43%)
Feb 01, 2008 8.916 9.041 8.916 9.041 599,431 +0.15(+1.69%)
Jan 31, 2008 8.637 8.907 8.621 8.891 479,033 +0.16(+1.82%)
Jan 30, 2008 8.861 8.999 8.729 8.732 582,140 -0.16(-1.79%)
Jan 29, 2008 8.861 8.921 8.861 8.891 330,987 +0.06(+0.72%)
Jan 28, 2008 8.786 8.828 8.711 8.828 414,030 +0.07(+0.82%)
Jan 25, 2008 8.822 8.855 8.744 8.756 152,419 -0.05(-0.52%)
Jan 24, 2008 8.919 8.924 8.782 8.802 252,645 -0.05(-0.55%)
Jan 23, 2008 8.644 8.861 8.576 8.850 1,802,874 +0.01(+0.14%)
Jan 22, 2008 8.290 9.380 8.838 8.838 1,708,637 -0.16(-1.80%)
Jan 21, 2008 9.221 9.252 8.975 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.221 9.252 8.975 9.000 685,696 -0.20(-2.22%)
Jan 17, 2008 9.269 9.306 9.197 9.205 2,245,148 -0.06(-0.61%)
Jan 16, 2008 9.136 9.315 9.136 9.261 2,214,433 +0.06(+0.68%)
Jan 15, 2008 9.272 9.278 9.181 9.199 912,916 -0.14(-1.54%)
Jan 14, 2008 9.375 9.375 9.292 9.343 328,534 -0.01(-0.14%)
Jan 11, 2008 9.285 9.392 9.285 9.356 486,077 +0.01(+0.10%)
Jan 10, 2008 9.244 9.394 9.214 9.347 307,401 +0.05(+0.50%)
Jan 09, 2008 9.178 9.300 9.171 9.300 274,707 +0.04(+0.39%)
Jan 08, 2008 9.369 9.424 9.233 9.264 303,654 -0.12(-1.23%)
Jan 07, 2008 9.281 9.414 9.281 9.380 532,828 +0.12(+1.34%)
Jan 04, 2008 9.314 9.322 9.249 9.255 144,094 -0.12(-1.23%)
Jan 03, 2008 9.377 9.425 9.342 9.370 820,837 +0.01(+0.12%)
Jan 02, 2008 9.464 9.492 9.319 9.359 341,983 -0.11(-1.12%)
Jan 01, 2008 9.500 9.514 9.453 9.466 333,658 +0.00(+0.00%)
Dec 31, 2007 9.500 9.514 9.453 9.466 333,658 -0.07(-0.69%)
Dec 28, 2007 9.577 9.577 9.509 9.531 125,522 +0.01(+0.13%)
Dec 27, 2007 9.587 9.606 9.519 9.519 261,290 -0.11(-1.15%)
Dec 26, 2007 9.536 9.686 9.536 9.630 458,539 +0.07(+0.69%)
Dec 24, 2007 9.602 9.602 9.553 9.564 340,062 -0.00(-0.02%)
Dec 21, 2007 9.562 9.567 9.531 9.566 1,031,714 +0.16(+1.68%)
Dec 20, 2007 9.314 9.408 9.287 9.408 179,317 +0.15(+1.67%)
Dec 19, 2007 9.196 9.292 9.196 9.253 138,330 +0.01(+0.07%)
Dec 18, 2007 9.258 9.258 9.119 9.247 131,285 +0.06(+0.65%)
Dec 17, 2007 9.292 9.310 9.181 9.188 697,416 -0.17(-1.85%)
Dec 14, 2007 9.386 9.458 9.355 9.361 197,248 -0.09(-0.96%)
Dec 13, 2007 9.394 9.452 9.353 9.452 105,669 -0.01(-0.07%)
Dec 12, 2007 9.616 9.616 9.369 9.458 288,828 +0.06(+0.61%)
Dec 11, 2007 9.600 9.600 9.400 9.400 118,477 -0.18(-1.89%)
Dec 10, 2007 9.494 9.581 9.491 9.581 229,910 +0.10(+1.05%)
Dec 07, 2007 9.520 9.530 9.469 9.481 337,500 -0.01(-0.13%)
Dec 06, 2007 9.392 9.495 9.374 9.494 322,771 +0.12(+1.32%)
Dec 05, 2007 9.310 9.370 9.300 9.370 543,715 +0.12(+1.33%)
Dec 04, 2007 9.172 9.314 9.172 9.247 329,975 -0.04(-0.42%)
Dec 03, 2007 9.366 9.366 9.252 9.286 236,455 -0.02(-0.22%)
Nov 30, 2007 9.378 9.378 9.253 9.306 743,590 +0.05(+0.49%)
Nov 29, 2007 9.364 9.364 9.216 9.261 341,695 -0.12(-1.31%)
Nov 28, 2007 9.210 9.384 9.153 9.384 235,674 +0.26(+2.88%)
Nov 27, 2007 8.977 9.128 8.977 9.122 338,141 +0.19(+2.15%)
Nov 26, 2007 9.125 9.125 8.930 8.930 180,277 -0.12(-1.28%)
Nov 23, 2007 9.014 9.063 9.002 9.046 68,524 +0.10(+1.13%)
Nov 21, 2007 9.043 9.057 8.944 8.944 459,820 -0.13(-1.45%)
Nov 20, 2007 9.119 9.188 9.014 9.075 1,014,423 +0.05(+0.55%)
Nov 19, 2007 9.013 9.057 8.988 9.025 433,115 -0.06(-0.66%)
Nov 16, 2007 9.146 9.146 9.024 9.085 170,991 -0.02(-0.23%)
Nov 15, 2007 9.130 9.188 9.080 9.106 220,304 -0.03(-0.38%)
Nov 14, 2007 9.314 9.314 9.140 9.140 421,651 -0.04(-0.48%)
Nov 13, 2007 9.025 9.196 9.025 9.185 571,893 +0.16(+1.73%)
Nov 12, 2007 9.072 9.141 9.021 9.028 503,369 -0.06(-0.69%)
Nov 09, 2007 8.994 9.165 8.994 9.091 525,463 -0.07(-0.75%)
Nov 08, 2007 9.077 9.178 9.024 9.160 531,803 +0.03(+0.36%)
Nov 07, 2007 9.083 9.264 9.083 9.127 659,298 -0.18(-1.93%)
Nov 06, 2007 9.267 9.306 9.192 9.306 348,387 +0.05(+0.59%)
Nov 05, 2007 9.138 9.311 9.138 9.252 439,359 -0.04(-0.44%)
Nov 02, 2007 9.336 9.353 9.252 9.292 224,146 +0.02(+0.19%)
Nov 01, 2007 9.409 9.424 9.264 9.275 561,006 -0.20(-2.09%)
Oct 31, 2007 9.408 9.473 9.369 9.473 223,506 +0.11(+1.15%)
Oct 30, 2007 9.369 9.401 9.356 9.366 574,455 -0.04(-0.45%)
Oct 29, 2007 9.383 9.419 9.375 9.408 548,198 +0.05(+0.53%)
Oct 26, 2007 9.166 9.420 9.127 9.358 374,644 +0.01(+0.12%)
Oct 25, 2007 9.342 9.391 9.322 9.347 366,959 -0.04(-0.38%)
Oct 24, 2007 9.367 9.384 9.256 9.383 1,193,100 -0.03(-0.30%)
Oct 23, 2007 9.384 9.411 9.344 9.411 392,576 +0.14(+1.52%)
Oct 22, 2007 9.196 9.276 9.185 9.271 1,890,516 -0.01(-0.08%)
Oct 19, 2007 9.444 9.445 9.278 9.278 1,568,385 -0.15(-1.61%)
Oct 18, 2007 9.427 9.455 9.405 9.430 145,375 +0.00(+0.00%)
Oct 17, 2007 9.492 9.530 9.381 9.430 576,376 -0.01(-0.15%)
Oct 16, 2007 9.455 9.484 9.420 9.444 760,817 -0.02(-0.26%)
Oct 15, 2007 9.558 9.581 9.388 9.469 2,282,452 -0.18(-1.89%)
Oct 12, 2007 9.616 9.666 9.616 9.652 473,909 +0.03(+0.36%)
Oct 11, 2007 9.720 9.742 9.589 9.617 385,532 -0.06(-0.60%)
Oct 10, 2007 9.669 9.680 9.636 9.675 330,456 -0.02(-0.16%)
Oct 09, 2007 9.653 9.697 9.608 9.691 676,922 +0.06(+0.62%)
Oct 08, 2007 9.602 9.641 9.602 9.631 633,374 +0.02(+0.18%)
Oct 05, 2007 9.538 9.622 9.522 9.614 567,411 +0.09(+0.98%)
Oct 04, 2007 9.502 9.538 9.484 9.520 733,919 +0.05(+0.58%)
Oct 03, 2007 9.473 9.477 9.436 9.466 470,707 -0.02(-0.26%)
Oct 02, 2007 9.539 9.539 9.477 9.491 434,203 -0.02(-0.26%)
Oct 01, 2007 9.430 9.527 9.420 9.515 743,526 +0.12(+1.27%)
Sep 28, 2007 9.425 9.445 9.380 9.395 206,214 -0.04(-0.41%)
Sep 27, 2007 9.452 9.452 9.394 9.434 739,683 +0.01(+0.08%)
Sep 26, 2007 9.388 9.435 9.386 9.427 240,797 +0.05(+0.57%)
Sep 25, 2007 9.336 9.375 9.322 9.374 696,135 +0.00(+0.05%)
Sep 24, 2007 9.381 9.411 9.350 9.369 563,568 -0.04(-0.38%)
Sep 21, 2007 9.452 9.469 9.399 9.405 808,208 -0.00(-0.03%)
Sep 20, 2007 9.409 9.455 9.398 9.408 384,891 -0.03(-0.31%)
Sep 19, 2007 9.392 9.438 9.358 9.438 1,182,213 +0.10(+1.12%)
Sep 18, 2007 9.197 9.333 9.174 9.333 344,545 +0.17(+1.86%)
Sep 17, 2007 9.228 9.228 9.155 9.163 369,521 -0.09(-1.01%)
Sep 14, 2007 9.208 9.269 9.191 9.256 765,300 +0.01(+0.14%)
Sep 13, 2007 9.256 9.275 9.224 9.244 519,379 +0.03(+0.29%)
Sep 12, 2007 9.200 9.258 9.183 9.217 660,912 +0.03(+0.29%)
Sep 11, 2007 9.111 9.199 9.110 9.191 659,631 +0.12(+1.34%)
Sep 10, 2007 9.107 9.113 9.014 9.069 282,424 +0.00(+0.05%)
Sep 07, 2007 9.061 9.136 9.047 9.064 577,017 -0.07(-0.82%)
Sep 06, 2007 9.058 9.139 9.052 9.139 434,203 +0.09(+0.95%)
Sep 05, 2007 9.038 9.080 9.033 9.053 696,135 -0.04(-0.48%)
Sep 04, 2007 8.999 9.125 8.999 9.097 337,500 +0.10(+1.08%)
Aug 31, 2007 8.994 9.033 8.939 9.000 405,385 +0.05(+0.59%)
Aug 30, 2007 8.947 9.002 8.929 8.947 598,791 -0.04(-0.42%)
Aug 29, 2007 8.897 9.014 8.866 8.985 930,528 +0.13(+1.50%)
Aug 28, 2007 8.939 8.950 8.830 8.852 947,819 -0.13(-1.41%)
Aug 27, 2007 9.027 9.049 8.979 8.979 386,812 -0.07(-0.78%)
Aug 24, 2007 8.947 9.049 8.939 9.049 786,434 +0.11(+1.28%)
Aug 23, 2007 8.979 8.979 8.919 8.935 1,661,246 +0.01(+0.07%)
Aug 22, 2007 8.879 8.941 8.872 8.929 614,802 +0.06(+0.70%)
Aug 21, 2007 8.843 8.900 8.824 8.866 190,204 +0.01(+0.14%)
Aug 20, 2007 8.899 8.916 8.822 8.854 224,146 -0.02(-0.28%)
Aug 17, 2007 8.922 8.999 8.780 8.879 545,636 +0.14(+1.56%)
Aug 16, 2007 8.744 8.780 8.618 8.742 838,948 -0.04(-0.43%)
Aug 15, 2007 8.861 8.921 8.780 8.780 2,051,901 -0.11(-1.26%)
Aug 14, 2007 8.943 8.999 8.889 8.893 1,567,104 -0.07(-0.77%)
Aug 13, 2007 9.036 9.036 8.939 8.961 734,560 -0.03(-0.38%)
Aug 10, 2007 8.986 9.052 8.880 8.996 373,364 -0.10(-1.05%)
Aug 09, 2007 9.086 9.199 9.041 9.091 701,258 -0.08(-0.93%)
Aug 08, 2007 9.099 9.228 9.099 9.176 2,083,922 +0.09(+0.97%)
Aug 07, 2007 9.014 9.174 9.002 9.088 2,404,772 +0.06(+0.66%)
Aug 06, 2007 8.964 9.035 8.910 9.028 2,764,047 +0.10(+1.07%)
Aug 03, 2007 8.983 9.025 8.933 8.933 216,461 -0.09(-1.02%)
Aug 02, 2007 8.972 9.041 8.947 9.025 1,612,574 +0.06(+0.66%)
Aug 01, 2007 8.850 8.969 8.791 8.966 495,684 +0.13(+1.50%)
Jul 31, 2007 8.960 8.971 8.833 8.833 206,855 -0.10(-1.14%)
Jul 30, 2007 8.818 8.949 8.799 8.935 455,337 +0.08(+0.86%)
Jul 27, 2007 8.913 8.945 8.858 8.858 274,099 -0.06(-0.72%)
Jul 26, 2007 8.977 9.003 8.843 8.922 774,906 -0.15(-1.64%)
Jul 25, 2007 9.080 9.105 9.010 9.071 163,306 +0.13(+1.40%)
Jul 24, 2007 9.046 9.046 8.945 8.945 1,010,580 -0.13(-1.48%)
Jul 23, 2007 9.099 9.136 9.067 9.080 67,884 +0.04(+0.43%)
Jul 20, 2007 9.043 9.072 9.002 9.041 391,936 +0.05(+0.57%)
Jul 19, 2007 8.980 8.999 8.950 8.989 948,460 +0.03(+0.37%)
Jul 18, 2007 8.936 8.957 8.918 8.957 860,082 +0.01(+0.10%)
Jul 17, 2007 8.914 8.983 8.914 8.947 23,695 +0.02(+0.23%)
Jul 16, 2007 8.897 8.950 8.897 8.927 82,614 +0.02(+0.21%)
Jul 13, 2007 8.889 8.908 8.855 8.908 39,065 -0.00(-0.04%)
Jul 12, 2007 8.797 8.914 8.797 8.911 288,828 +0.15(+1.66%)
Jul 11, 2007 8.721 8.766 8.719 8.766 34,582 +0.03(+0.39%)
Jul 10, 2007 8.771 8.800 8.732 8.732 232,472 -0.09(-1.06%)
Jul 09, 2007 8.827 8.843 8.785 8.825 306,760 +0.02(+0.23%)
Jul 06, 2007 8.738 8.827 8.711 8.805 189,563 +0.05(+0.55%)
Jul 05, 2007 8.722 8.757 8.715 8.757 55,716 +0.02(+0.18%)
Jul 03, 2007 8.732 8.741 8.730 8.741 147,936 +0.04(+0.41%)
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.