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 Aerospace & Defense Ishares ETF (NY: ITA )

134.42 -0.24 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Dec 31, 2019 111.12 111.60 110.75 111.04 676,400 -0.48(-0.43%)
Dec 30, 2019 111.80 112.02 111.17 111.53 402,388 -0.63(-0.56%)
Dec 27, 2019 112.60 112.69 112.09 112.16 662,200 -0.30(-0.26%)
Dec 26, 2019 112.55 112.70 112.08 112.45 495,204 -0.10(-0.09%)
Dec 24, 2019 113.29 113.50 112.55 112.55 135,400 -0.67(-0.59%)
Dec 23, 2019 112.73 113.54 112.73 113.22 499,702 +1.22(+1.08%)
Dec 20, 2019 112.22 112.36 111.58 112.00 235,200 +0.41(+0.36%)
Dec 19, 2019 111.07 111.66 110.88 111.59 267,262 +0.67(+0.60%)
Dec 18, 2019 111.62 111.78 110.89 110.92 230,542 -0.70(-0.62%)
Dec 17, 2019 112.03 112.06 111.12 111.62 420,398 -0.77(-0.68%)
Dec 16, 2019 112.89 113.19 112.33 112.39 1,851,884 -1.36(-1.20%)
Dec 13, 2019 114.06 114.70 113.57 113.75 184,200 -0.31(-0.27%)
Dec 12, 2019 113.91 114.60 113.69 114.06 438,340 +0.06(+0.05%)
Dec 11, 2019 113.00 114.00 112.66 114.00 428,026 +0.73(+0.65%)
Dec 10, 2019 113.44 113.81 113.21 113.27 155,266 -0.26(-0.23%)
Dec 09, 2019 114.31 114.31 113.46 113.53 160,398 -0.81(-0.71%)
Dec 06, 2019 113.66 114.56 113.66 114.34 390,400 +1.22(+1.08%)
Dec 05, 2019 113.50 113.50 112.80 113.12 199,812 +0.08(+0.07%)
Dec 04, 2019 113.08 114.20 113.00 113.04 507,718 +0.18(+0.16%)
Dec 03, 2019 112.02 113.08 112.02 112.86 515,266 -0.37(-0.33%)
Dec 02, 2019 115.81 115.89 113.23 113.23 199,632 -2.54(-2.19%)
Nov 29, 2019 116.22 116.22 115.70 115.77 78,800 -0.47(-0.40%)
Nov 27, 2019 116.37 116.37 115.72 116.24 344,200 -0.17(-0.14%)
Nov 26, 2019 116.03 116.67 115.84 116.41 408,582 +0.56(+0.49%)
Nov 25, 2019 115.97 116.23 115.55 115.84 283,646 +0.25(+0.22%)
Nov 22, 2019 115.92 115.97 114.95 115.59 128,200 +0.23(+0.20%)
Nov 21, 2019 116.37 116.37 115.30 115.36 148,792 -1.05(-0.90%)
Nov 20, 2019 115.94 116.79 115.83 116.40 196,286 +0.12(+0.11%)
Nov 19, 2019 117.28 117.28 116.18 116.28 239,210 -0.42(-0.36%)
Nov 18, 2019 117.00 117.10 116.50 116.69 284,050 -0.15(-0.13%)
Nov 15, 2019 116.27 117.13 116.08 116.84 233,800 +1.03(+0.89%)
Nov 14, 2019 115.00 115.94 114.86 115.81 188,492 +0.86(+0.74%)
Nov 13, 2019 114.59 115.23 114.36 114.96 264,486 +0.16(+0.14%)
Nov 12, 2019 114.88 115.09 114.28 114.80 517,556 +0.20(+0.18%)
Nov 11, 2019 113.08 114.88 112.54 114.59 296,434 +1.10(+0.97%)
Nov 08, 2019 113.19 113.97 113.19 113.49 199,200 +0.18(+0.16%)
Nov 07, 2019 113.22 113.89 113.17 113.31 215,010 +0.68(+0.60%)
Nov 06, 2019 112.67 112.67 112.16 112.63 288,306 +0.34(+0.31%)
Nov 05, 2019 112.23 112.68 111.81 112.28 620,004 +0.74(+0.67%)
Nov 04, 2019 112.14 112.40 111.20 111.54 260,300 -0.26(-0.23%)
Nov 01, 2019 110.50 111.82 110.50 111.80 134,800 +1.75(+1.59%)
Oct 31, 2019 110.59 110.81 109.78 110.05 304,618 -0.66(-0.60%)
Oct 30, 2019 110.14 110.86 109.64 110.71 355,490 +0.68(+0.62%)
Oct 29, 2019 109.36 110.31 109.25 110.03 208,596 +0.53(+0.48%)
Oct 28, 2019 109.34 110.28 109.34 109.50 284,224 +0.34(+0.31%)
Oct 25, 2019 110.04 110.10 109.08 109.16 222,600 -0.95(-0.86%)
Oct 24, 2019 108.58 110.25 108.36 110.11 281,928 +1.65(+1.52%)
Oct 23, 2019 108.83 108.92 107.97 108.46 321,084 +0.27(+0.25%)
Oct 22, 2019 107.59 108.85 107.58 108.19 253,652 +0.85(+0.79%)
Oct 21, 2019 107.42 107.80 106.83 107.34 589,478 -0.62(-0.57%)
Oct 18, 2019 110.74 110.77 107.91 107.96 418,400 -2.82(-2.55%)
Oct 17, 2019 111.64 112.00 110.72 110.78 146,314 -0.66(-0.59%)
Oct 16, 2019 110.94 112.06 110.94 111.44 234,502 +0.17(+0.15%)
Oct 15, 2019 111.47 111.89 111.22 111.27 138,198 +0.16(+0.14%)
Oct 14, 2019 110.98 111.76 110.98 111.11 161,384 -0.09(-0.09%)
Oct 11, 2019 111.56 111.96 110.81 111.21 272,400 +0.84(+0.76%)
Oct 10, 2019 109.86 110.94 109.78 110.37 284,442 +0.47(+0.43%)
Oct 09, 2019 109.86 110.31 109.49 109.90 179,146 +0.79(+0.72%)
Oct 08, 2019 109.14 110.13 108.33 109.11 192,342 -0.88(-0.80%)
Oct 07, 2019 109.94 110.71 109.64 109.98 180,878 -0.17(-0.15%)
Oct 04, 2019 109.21 110.17 108.93 110.16 269,800 +1.20(+1.10%)
Oct 03, 2019 108.08 108.96 106.96 108.96 415,036 +0.76(+0.70%)
Oct 02, 2019 109.09 109.21 107.40 108.20 349,364 -1.69(-1.53%)
Oct 01, 2019 112.65 113.07 109.78 109.89 432,734 -2.46(-2.19%)
Sep 30, 2019 112.84 112.95 112.33 112.35 272,800 -0.20(-0.17%)
Sep 27, 2019 114.37 114.40 112.17 112.55 253,600 -1.33(-1.16%)
Sep 26, 2019 114.33 114.33 113.40 113.87 252,108 -0.00(-0.00%)
Sep 25, 2019 112.87 114.11 112.81 113.88 521,418 +0.94(+0.84%)
Sep 24, 2019 113.52 113.61 112.14 112.93 254,424 -0.32(-0.28%)
Sep 23, 2019 113.25 113.73 112.69 113.25 186,590 -0.22(-0.19%)
Sep 20, 2019 115.20 115.47 113.31 113.47 280,600 -1.55(-1.35%)
Sep 19, 2019 115.56 115.99 114.92 115.02 205,142 -0.55(-0.47%)
Sep 18, 2019 115.38 115.58 114.32 115.56 342,300 +0.28(+0.24%)
Sep 17, 2019 114.95 115.48 114.17 115.28 363,248 +0.34(+0.30%)
Sep 16, 2019 114.28 115.30 113.84 114.94 728,512 +1.17(+1.03%)
Sep 13, 2019 113.78 114.27 113.11 113.76 309,000 +0.51(+0.45%)
Sep 12, 2019 113.41 113.64 112.58 113.25 329,772 +0.40(+0.35%)
Sep 11, 2019 111.49 112.89 111.16 112.85 242,938 +1.46(+1.32%)
Sep 10, 2019 110.50 111.39 109.20 111.39 278,724 +0.66(+0.59%)
Sep 09, 2019 112.15 112.22 110.62 110.73 170,074 -1.42(-1.27%)
Sep 06, 2019 111.72 112.62 111.72 112.15 231,600 +0.54(+0.48%)
Sep 05, 2019 111.67 112.60 111.44 111.61 304,168 +0.82(+0.74%)
Sep 04, 2019 110.53 111.00 110.34 110.80 166,844 +1.08(+0.98%)
Sep 03, 2019 109.83 109.86 108.75 109.72 1,240,118 -1.19(-1.07%)
Aug 30, 2019 111.05 111.47 110.68 110.91 220,200 +0.30(+0.27%)
Aug 29, 2019 110.05 110.84 109.72 110.61 227,444 +1.45(+1.33%)
Aug 28, 2019 107.73 109.28 106.89 109.16 182,748 +1.22(+1.13%)
Aug 27, 2019 109.22 109.22 107.52 107.93 272,132 -0.88(-0.81%)
Aug 26, 2019 108.90 109.56 107.63 108.81 273,438 +1.14(+1.06%)
Aug 23, 2019 109.43 111.06 107.20 107.67 371,400 -2.12(-1.93%)
Aug 22, 2019 108.80 110.16 108.56 109.79 289,432 +1.23(+1.13%)
Aug 21, 2019 108.39 109.02 108.02 108.56 144,634 +0.89(+0.83%)
Aug 20, 2019 107.40 107.91 107.09 107.67 196,654 +0.01(+0.00%)
Aug 19, 2019 107.53 107.95 107.28 107.66 196,766 +1.17(+1.10%)
Aug 16, 2019 106.02 106.71 105.64 106.49 215,200 +1.19(+1.13%)
Aug 15, 2019 104.53 105.57 103.97 105.30 204,058 +1.01(+0.97%)
Aug 14, 2019 105.97 106.00 104.03 104.29 662,650 -2.82(-2.64%)
Aug 13, 2019 106.45 108.01 106.45 107.11 247,790 +0.44(+0.41%)
Aug 12, 2019 107.72 107.72 106.33 106.67 204,180 -1.51(-1.39%)
Aug 09, 2019 108.47 108.77 107.54 108.18 212,000 -0.65(-0.60%)
Aug 08, 2019 107.02 108.96 107.00 108.83 541,914 +2.35(+2.21%)
Aug 07, 2019 104.88 106.91 104.23 106.48 680,044 +0.56(+0.53%)
Aug 06, 2019 104.03 106.00 104.03 105.92 667,308 +2.64(+2.55%)
Aug 05, 2019 103.94 104.25 102.09 103.28 542,662 -2.38(-2.25%)
Aug 02, 2019 105.79 106.19 104.58 105.66 210,000 -0.40(-0.37%)
Aug 01, 2019 107.69 108.28 105.88 106.06 228,888 -1.58(-1.47%)
Jul 31, 2019 108.47 109.45 107.26 107.64 222,844 -0.72(-0.67%)
Jul 30, 2019 107.75 108.39 107.27 108.36 182,768 +0.17(+0.16%)
Jul 29, 2019 108.84 108.87 107.99 108.19 118,202 -0.52(-0.48%)
Jul 26, 2019 109.06 109.24 108.48 108.72 229,000 -0.55(-0.50%)
Jul 25, 2019 109.38 109.92 108.72 109.27 162,642 -0.23(-0.21%)
Jul 24, 2019 108.56 110.30 108.50 109.50 267,486 +0.39(+0.35%)
Jul 23, 2019 109.52 109.52 108.18 109.11 270,226 +0.69(+0.64%)
Jul 22, 2019 108.50 109.00 108.02 108.42 193,552 -0.06(-0.06%)
Jul 19, 2019 107.70 108.92 107.70 108.48 266,800 +1.53(+1.43%)
Jul 18, 2019 107.44 107.50 106.31 106.95 195,702 -0.56(-0.52%)
Jul 17, 2019 108.17 108.23 107.50 107.52 193,802 -0.89(-0.83%)
Jul 16, 2019 108.09 108.72 108.09 108.41 162,298 +0.24(+0.22%)
Jul 15, 2019 108.70 108.70 107.92 108.17 344,266 -0.73(-0.67%)
Jul 12, 2019 107.94 108.94 107.78 108.90 180,000 +1.38(+1.28%)
Jul 11, 2019 106.71 107.71 106.37 107.53 339,726 +0.83(+0.77%)
Jul 10, 2019 107.22 107.68 106.58 106.70 253,474 -0.06(-0.06%)
Jul 09, 2019 105.52 106.84 105.27 106.76 201,086 +0.55(+0.51%)
Jul 08, 2019 106.50 106.70 105.78 106.22 198,732 -1.06(-0.99%)
Jul 05, 2019 107.05 107.28 105.98 107.28 243,000 +0.05(+0.04%)
Jul 03, 2019 106.88 107.23 106.50 107.23 205,200 +0.39(+0.37%)
Jul 02, 2019 106.14 106.89 106.06 106.84 757,432 +0.70(+0.65%)
Jul 01, 2019 108.17 108.17 106.11 106.14 1,431,038 -0.96(-0.90%)
Jun 28, 2019 106.53 107.29 105.87 107.11 310,400 +0.92(+0.87%)
Jun 27, 2019 106.43 106.61 105.74 106.18 380,398 -0.55(-0.52%)
Jun 26, 2019 107.04 107.36 106.59 106.73 225,330 -0.03(-0.03%)
Jun 25, 2019 107.68 107.68 106.67 106.76 274,402 -0.83(-0.78%)
Jun 24, 2019 107.42 108.22 107.42 107.59 207,432 +0.33(+0.31%)
Jun 21, 2019 107.78 108.25 107.11 107.27 249,000 -0.69(-0.64%)
Jun 20, 2019 107.02 108.09 106.74 107.95 580,832 +1.93(+1.82%)
Jun 19, 2019 106.05 106.27 105.58 106.03 398,132 +0.15(+0.14%)
Jun 18, 2019 104.02 105.93 104.00 105.88 368,386 +2.42(+2.34%)
Jun 17, 2019 103.40 103.79 102.57 103.46 139,454 -0.17(-0.16%)
Jun 14, 2019 103.94 104.07 103.50 103.62 182,000 -0.48(-0.46%)
Jun 13, 2019 103.59 104.12 102.73 104.11 400,998 +0.90(+0.87%)
Jun 12, 2019 102.85 103.30 102.39 103.21 181,784 +0.31(+0.31%)
Jun 11, 2019 105.76 105.99 102.36 102.89 314,196 -2.44(-2.31%)
Jun 10, 2019 107.50 107.50 105.27 105.33 458,970 -0.65(-0.61%)
Jun 07, 2019 105.87 106.25 105.36 105.98 265,000 +0.62(+0.59%)
Jun 06, 2019 105.28 105.62 104.39 105.36 183,936 +0.28(+0.27%)
Jun 05, 2019 103.94 105.11 103.94 105.08 196,662 +1.48(+1.43%)
Jun 04, 2019 102.36 103.68 102.11 103.59 137,372 +2.08(+2.05%)
Jun 03, 2019 100.62 101.86 100.47 101.51 153,314 +0.54(+0.53%)
May 31, 2019 101.04 101.69 100.86 100.97 145,200 -1.22(-1.20%)
May 30, 2019 102.25 102.89 101.83 102.19 342,300 +0.08(+0.08%)
May 29, 2019 102.22 102.34 101.43 102.11 473,968 -0.24(-0.23%)
May 28, 2019 102.78 103.49 102.35 102.36 132,874 -0.39(-0.38%)
May 24, 2019 102.78 103.34 102.42 102.75 159,800 +0.49(+0.48%)
May 23, 2019 102.88 102.88 101.48 102.26 267,920 -1.69(-1.63%)
May 22, 2019 104.13 104.34 103.83 103.95 136,596 -0.57(-0.55%)
May 21, 2019 104.03 104.57 103.33 104.53 252,052 +1.64(+1.59%)
May 20, 2019 102.22 103.20 102.11 102.89 152,120 +0.04(+0.04%)
May 17, 2019 102.79 103.98 102.70 102.85 250,800 -0.80(-0.77%)
May 16, 2019 102.45 103.81 102.45 103.64 272,832 +1.54(+1.51%)
May 15, 2019 101.19 102.57 100.44 102.11 263,374 +0.11(+0.11%)
May 14, 2019 101.27 102.66 101.08 102.00 246,366 +1.03(+1.02%)
May 13, 2019 101.08 102.00 100.25 100.97 503,546 -3.02(-2.90%)
May 10, 2019 103.09 104.08 101.98 103.98 194,200 +0.35(+0.34%)
May 09, 2019 102.50 103.68 101.90 103.64 377,902 +0.05(+0.05%)
May 08, 2019 102.54 104.08 102.51 103.58 348,384 +0.88(+0.86%)
May 07, 2019 104.36 104.36 102.19 102.70 405,818 -2.54(-2.41%)
May 06, 2019 103.65 105.41 103.44 105.25 341,258 -0.35(-0.34%)
May 03, 2019 104.64 105.65 104.64 105.60 1,284,800 +1.08(+1.03%)
May 02, 2019 104.86 104.86 103.76 104.52 309,564 -0.53(-0.50%)
May 01, 2019 105.25 106.50 105.02 105.05 224,774 +0.24(+0.23%)
Apr 30, 2019 104.61 105.05 104.12 104.81 203,698 +0.19(+0.18%)
Apr 29, 2019 104.33 105.28 104.22 104.62 158,864 +0.16(+0.15%)
Apr 26, 2019 104.23 104.50 103.98 104.47 139,400 +0.43(+0.41%)
Apr 25, 2019 103.87 104.33 102.62 104.03 192,746 -0.07(-0.07%)
Apr 24, 2019 105.00 105.18 104.11 104.11 202,342 -0.41(-0.39%)
Apr 23, 2019 103.70 104.92 103.56 104.52 365,636 +2.00(+1.95%)
Apr 22, 2019 102.40 102.86 101.98 102.52 147,666 -0.31(-0.30%)
Apr 18, 2019 101.95 102.97 101.75 102.83 146,800 +0.86(+0.84%)
Apr 17, 2019 102.75 103.13 101.81 101.97 264,142 -0.48(-0.47%)
Apr 16, 2019 102.01 102.75 101.92 102.46 207,012 +0.77(+0.75%)
Apr 15, 2019 102.50 102.55 101.64 101.69 268,516 -0.83(-0.80%)
Apr 12, 2019 101.19 102.58 101.19 102.52 272,400 +1.59(+1.58%)
Apr 11, 2019 99.69 101.03 99.63 100.93 292,026 +1.31(+1.31%)
Apr 10, 2019 99.94 99.94 99.10 99.62 361,144 -0.31(-0.31%)
Apr 09, 2019 100.54 100.54 99.71 99.94 386,864 -1.25(-1.24%)
Apr 08, 2019 100.48 101.25 100.20 101.19 342,970 -0.98(-0.95%)
Apr 05, 2019 102.17 102.25 101.75 102.17 487,200 +0.58(+0.57%)
Apr 04, 2019 100.23 102.05 100.23 101.59 364,160 +1.41(+1.41%)
Apr 03, 2019 100.72 101.79 99.88 100.18 631,914 -1.21(-1.20%)
Apr 02, 2019 101.95 102.23 101.29 101.39 498,122 -0.65(-0.63%)
Apr 01, 2019 100.70 102.18 100.41 102.04 429,064 +2.25(+2.25%)
Mar 29, 2019 99.20 99.88 99.00 99.79 373,400 +1.10(+1.11%)
Mar 28, 2019 98.22 98.81 97.93 98.69 217,178 +0.68(+0.70%)
Mar 27, 2019 97.97 98.69 97.15 98.01 284,694 +0.04(+0.04%)
Mar 26, 2019 98.45 98.98 97.31 97.97 318,120 +0.13(+0.14%)
Mar 25, 2019 97.14 97.95 97.10 97.84 395,754 +0.70(+0.72%)
Mar 22, 2019 98.86 99.03 96.99 97.14 767,600 -2.39(-2.41%)
Mar 21, 2019 98.47 99.71 98.12 99.53 260,446 +0.75(+0.76%)
Mar 20, 2019 98.88 99.62 98.38 98.78 381,104 -0.66(-0.67%)
Mar 19, 2019 99.71 100.72 99.08 99.44 902,626 -0.20(-0.20%)
Mar 18, 2019 98.47 99.72 98.39 99.64 353,570 +0.68(+0.69%)
Mar 15, 2019 99.32 99.54 98.31 98.96 820,600 -0.16(-0.16%)
Mar 14, 2019 99.83 100.19 99.11 99.12 350,970 -0.70(-0.70%)
Mar 13, 2019 99.46 100.34 99.06 99.82 935,224 +0.65(+0.66%)
Mar 12, 2019 99.50 99.85 98.75 99.17 605,024 -1.02(-1.02%)
Mar 11, 2019 98.11 100.22 97.58 100.19 1,102,752 -0.30(-0.30%)
Mar 08, 2019 99.88 100.52 99.61 100.49 419,000 -0.26(-0.25%)
Mar 07, 2019 101.27 101.28 99.73 100.75 473,776 -0.74(-0.73%)
Mar 06, 2019 102.41 103.17 101.45 101.49 469,242 -0.96(-0.94%)
Mar 05, 2019 102.81 103.14 102.41 102.45 727,290 -0.54(-0.52%)
Mar 04, 2019 105.24 105.34 102.45 102.99 1,039,086 -1.67(-1.60%)
Mar 01, 2019 105.25 105.34 104.03 104.66 568,400 +0.10(+0.10%)
Feb 28, 2019 104.28 105.20 104.23 104.56 384,844 +0.28(+0.27%)
Feb 27, 2019 103.71 104.40 103.28 104.28 230,702 +0.26(+0.25%)
Feb 26, 2019 104.53 104.81 103.95 104.02 1,557,066 -0.70(-0.67%)
Feb 25, 2019 105.33 105.67 104.64 104.72 1,134,012 -0.00(-0.00%)
Feb 22, 2019 104.15 104.79 103.93 104.72 774,600 +1.02(+0.98%)
Feb 21, 2019 104.35 104.56 103.35 103.70 594,216 -0.85(-0.81%)
Feb 20, 2019 103.97 104.61 103.75 104.56 712,352 +0.53(+0.51%)
Feb 19, 2019 103.75 104.31 103.37 104.03 754,902 -0.07(-0.07%)
Feb 15, 2019 102.50 104.10 102.44 104.10 989,400 +2.12(+2.08%)
Feb 14, 2019 101.81 102.30 101.36 101.98 744,452 -0.12(-0.12%)
Feb 13, 2019 102.41 102.50 101.75 102.11 866,390 +0.11(+0.11%)
Feb 12, 2019 101.54 102.09 101.27 102.00 906,692 +1.20(+1.19%)
Feb 11, 2019 100.64 101.16 100.47 100.80 620,146 +0.41(+0.41%)
Feb 08, 2019 99.44 100.39 99.25 100.39 610,400 +0.29(+0.29%)
Feb 07, 2019 100.08 100.45 98.90 100.10 570,718 -0.50(-0.49%)
Feb 06, 2019 100.56 100.96 100.05 100.59 676,602 +0.09(+0.09%)
Feb 05, 2019 99.78 100.53 99.45 100.50 1,290,312 +1.07(+1.08%)
Feb 04, 2019 97.39 99.44 97.01 99.43 714,740 +2.03(+2.08%)
Feb 01, 2019 97.62 98.08 97.08 97.40 443,800 +0.15(+0.15%)
Jan 31, 2019 96.88 97.81 96.51 97.25 377,970 -0.09(-0.10%)
Jan 30, 2019 97.48 97.86 95.56 97.34 446,510 +1.33(+1.39%)
Jan 29, 2019 94.29 96.45 94.19 96.01 716,362 +1.81(+1.92%)
Jan 28, 2019 93.67 94.22 92.95 94.20 346,642 -0.11(-0.12%)
Jan 25, 2019 94.50 94.82 94.11 94.31 376,600 +0.84(+0.90%)
Jan 24, 2019 92.75 94.14 92.64 93.47 405,666 +0.83(+0.90%)
Jan 23, 2019 92.27 93.48 91.36 92.64 437,164 +1.17(+1.28%)
Jan 22, 2019 93.06 93.06 90.83 91.47 704,672 -2.22(-2.36%)
Jan 18, 2019 92.84 94.16 92.84 93.68 734,400 +1.42(+1.54%)
Jan 17, 2019 90.39 92.90 90.39 92.26 398,740 +1.40(+1.54%)
Jan 16, 2019 91.23 91.29 90.48 90.86 353,272 -0.19(-0.20%)
Jan 15, 2019 91.06 91.22 90.19 91.05 294,206 +0.19(+0.21%)
Jan 14, 2019 90.05 91.52 90.00 90.86 239,236 -0.04(-0.04%)
Jan 11, 2019 90.34 90.95 89.69 90.90 237,400 +0.18(+0.19%)
Jan 10, 2019 89.00 90.75 89.00 90.72 324,650 +1.18(+1.32%)
Jan 09, 2019 89.51 89.86 89.12 89.54 377,854 +0.47(+0.52%)
Jan 08, 2019 88.61 89.12 88.12 89.08 394,708 +1.44(+1.64%)
Jan 07, 2019 87.09 87.97 86.34 87.64 396,118 +0.72(+0.83%)
Jan 04, 2019 85.45 87.16 84.86 86.92 934,000 +2.75(+3.27%)
Jan 03, 2019 86.23 86.23 84.00 84.17 500,894 -2.61(-3.00%)
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.