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

Russell 2000 Ishares ETF (NY: IWM )

198.36 +1.88 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 89.68 92.32 89.61 92.30 47,123,416 +2.93(+3.28%)
Jan 28, 2016 90.14 90.50 88.94 89.37 46,793,136 -0.02(-0.02%)
Jan 27, 2016 90.18 91.07 88.81 89.39 53,494,876 -1.25(-1.37%)
Jan 26, 2016 89.22 90.90 88.91 90.63 37,197,960 +1.78(+2.00%)
Jan 25, 2016 90.31 90.62 88.62 88.85 39,058,184 -2.02(-2.22%)
Jan 22, 2016 90.23 91.09 89.76 90.88 51,374,856 +2.17(+2.45%)
Jan 21, 2016 89.05 90.46 88.20 88.71 73,389,016 -0.21(-0.23%)
Jan 20, 2016 87.34 89.94 85.22 88.91 105,270,936 +0.37(+0.42%)
Jan 19, 2016 90.61 90.72 87.62 88.55 57,320,432 -1.21(-1.35%)
Jan 15, 2016 88.82 89.76 89.76 89.76 95,661,840 -1.48(-1.62%)
Jan 14, 2016 90.42 92.08 88.92 91.24 77,215,456 +1.25(+1.38%)
Jan 13, 2016 93.15 93.61 89.33 89.99 78,731,368 -2.99(-3.21%)
Jan 12, 2016 93.43 94.12 91.39 92.97 59,893,536 +0.28(+0.30%)
Jan 11, 2016 93.42 93.93 91.72 92.70 52,571,008 -0.40(-0.43%)
Jan 08, 2016 94.91 95.47 92.93 93.10 67,262,064 -1.63(-1.72%)
Jan 07, 2016 95.67 96.37 94.57 94.73 58,528,560 -2.60(-2.67%)
Jan 06, 2016 97.45 98.25 96.82 97.33 39,671,108 -1.51(-1.52%)
Jan 05, 2016 98.98 99.13 98.21 98.84 31,509,462 +0.22(+0.22%)
Jan 04, 2016 99.16 99.36 97.79 98.62 74,335,832 -2.34(-2.32%)
Dec 31, 2015 101.81 100.96 100.96 100.96 44,080,824 -1.27(-1.25%)
Dec 30, 2015 103.14 103.41 102.20 102.23 23,729,132 -1.04(-1.01%)
Dec 29, 2015 102.63 103.36 102.26 103.28 25,472,832 +1.10(+1.08%)
Dec 28, 2015 102.18 102.26 101.26 102.17 24,680,274 -0.48(-0.46%)
Dec 24, 2015 102.59 102.65 102.65 102.65 14,914,396 +0.19(+0.19%)
Dec 23, 2015 101.69 102.61 101.51 102.45 33,172,030 +1.28(+1.26%)
Dec 22, 2015 100.54 101.33 99.78 101.18 31,489,946 +0.92(+0.92%)
Dec 21, 2015 100.12 100.53 99.53 100.26 29,661,580 +0.75(+0.75%)
Dec 18, 2015 100.56 100.77 99.47 99.51 55,877,292 -1.54(-1.53%)
Dec 17, 2015 102.57 102.60 100.84 101.05 46,275,924 -1.09(-1.07%)
Dec 16, 2015 101.30 102.33 100.71 102.14 49,904,724 +1.54(+1.53%)
Dec 15, 2015 99.73 100.83 99.62 100.61 54,079,940 +1.43(+1.44%)
Dec 14, 2015 99.86 100.31 98.45 99.18 59,800,344 -0.71(-0.71%)
Dec 11, 2015 101.11 101.17 99.55 99.89 58,938,744 -2.28(-2.23%)
Dec 10, 2015 101.66 102.72 101.44 102.17 35,041,952 +0.34(+0.33%)
Dec 09, 2015 102.68 103.69 101.40 101.83 47,028,384 -1.15(-1.12%)
Dec 08, 2015 103.55 103.55 102.17 102.98 34,668,396 -0.57(-0.55%)
Dec 07, 2015 105.01 105.03 103.11 103.55 33,184,912 -1.58(-1.50%)
Dec 04, 2015 104.08 105.27 103.85 105.13 36,600,372 +1.05(+1.01%)
Dec 03, 2015 106.16 106.62 103.67 104.08 44,233,768 -1.79(-1.69%)
Dec 02, 2015 106.87 107.15 105.73 105.86 24,901,362 -1.15(-1.08%)
Dec 01, 2015 106.77 107.03 106.13 107.02 31,256,120 +0.70(+0.66%)
Nov 30, 2015 107.13 107.18 106.27 106.31 33,792,652 -0.46(-0.43%)
Nov 27, 2015 106.46 107.02 106.11 106.77 15,829,204 +0.40(+0.38%)
Nov 25, 2015 105.60 106.37 106.37 106.37 23,271,748 +0.82(+0.78%)
Nov 24, 2015 104.33 105.70 104.04 105.55 28,001,348 +0.77(+0.73%)
Nov 23, 2015 104.18 105.23 104.15 104.78 25,445,940 +0.52(+0.50%)
Nov 20, 2015 103.97 104.76 103.88 104.27 35,511,296 +0.67(+0.65%)
Nov 19, 2015 103.94 104.12 103.31 103.60 28,580,502 -0.44(-0.42%)
Nov 18, 2015 102.59 104.12 102.22 104.03 39,817,708 +1.73(+1.69%)
Nov 17, 2015 102.78 103.68 102.16 102.30 38,584,324 -0.39(-0.38%)
Nov 16, 2015 101.72 102.73 101.19 102.69 32,464,626 +0.88(+0.86%)
Nov 13, 2015 102.15 102.95 101.45 101.82 49,162,552 -0.74(-0.72%)
Nov 12, 2015 103.84 103.98 102.41 102.56 44,709,156 -2.00(-1.91%)
Nov 11, 2015 105.61 105.62 104.51 104.56 24,688,102 -0.92(-0.87%)
Nov 10, 2015 104.72 105.48 104.40 105.48 24,524,098 +0.31(+0.30%)
Nov 09, 2015 106.28 106.48 104.68 105.17 36,948,280 -1.25(-1.17%)
Nov 06, 2015 105.34 106.54 104.69 106.42 39,369,128 +0.75(+0.71%)
Nov 05, 2015 105.54 105.86 104.52 105.67 30,405,922 +0.08(+0.08%)
Nov 04, 2015 105.91 106.22 105.05 105.59 28,782,274 -0.05(-0.05%)
Nov 03, 2015 104.96 106.25 104.78 105.64 32,069,250 +0.54(+0.52%)
Nov 02, 2015 103.05 105.39 103.03 105.10 37,904,312 +2.14(+2.08%)
Oct 30, 2015 103.15 103.57 102.72 102.95 31,389,594 -0.47(-0.46%)
Oct 29, 2015 104.20 104.54 103.15 103.43 30,528,788 -1.12(-1.07%)
Oct 28, 2015 101.88 104.56 101.69 104.54 73,413,096 +2.96(+2.92%)
Oct 27, 2015 102.28 102.53 100.95 101.58 42,779,028 -1.12(-1.10%)
Oct 26, 2015 103.19 103.43 102.59 102.70 22,163,430 -0.71(-0.68%)
Oct 23, 2015 103.23 103.59 102.41 103.41 45,005,680 +1.01(+0.99%)
Oct 22, 2015 102.12 103.03 101.52 102.40 41,319,296 +0.89(+0.88%)
Oct 21, 2015 103.47 103.53 101.44 101.51 38,153,488 -1.57(-1.52%)
Oct 20, 2015 103.17 103.81 102.68 103.08 23,000,904 -0.14(-0.14%)
Oct 19, 2015 102.56 103.73 102.34 103.22 27,950,784 +0.20(+0.19%)
Oct 16, 2015 103.36 103.36 102.14 103.03 37,738,324 -0.13(-0.13%)
Oct 15, 2015 101.03 103.16 100.56 103.16 47,601,992 +2.41(+2.39%)
Oct 14, 2015 101.79 102.43 100.61 100.75 44,798,304 -1.00(-0.98%)
Oct 13, 2015 102.75 103.81 101.69 101.75 41,948,092 -1.41(-1.37%)
Oct 12, 2015 103.36 103.53 102.71 103.16 25,745,468 -0.15(-0.15%)
Oct 09, 2015 103.29 103.67 103.00 103.31 29,685,030 +0.21(+0.20%)
Oct 08, 2015 102.10 103.32 101.71 103.11 48,253,976 +0.92(+0.90%)
Oct 07, 2015 100.95 102.20 100.53 102.19 40,746,808 +1.78(+1.77%)
Oct 06, 2015 101.05 101.47 99.78 100.41 38,246,840 -0.70(-0.69%)
Oct 05, 2015 99.67 101.27 99.56 101.11 50,660,964 +2.36(+2.39%)
Oct 02, 2015 96.38 98.75 95.62 98.75 64,999,516 +1.45(+1.49%)
Oct 01, 2015 97.62 97.90 95.89 97.30 50,398,148 -0.17(-0.17%)
Sep 30, 2015 96.83 97.68 96.32 97.47 56,949,672 +1.49(+1.55%)
Sep 29, 2015 96.63 97.39 95.51 95.98 55,990,068 -0.69(-0.71%)
Sep 28, 2015 99.12 99.21 96.29 96.67 63,593,000 -2.78(-2.80%)
Sep 25, 2015 101.60 101.68 99.02 99.45 49,013,856 -1.33(-1.32%)
Sep 24, 2015 100.39 100.95 99.57 100.78 44,727,108 -0.17(-0.17%)
Sep 23, 2015 101.48 101.84 100.64 100.95 28,640,234 -0.30(-0.30%)
Sep 22, 2015 101.87 102.12 100.62 101.25 40,205,760 -1.56(-1.51%)
Sep 21, 2015 103.73 104.40 102.43 102.81 37,100,568 -0.19(-0.18%)
Sep 18, 2015 103.03 103.99 102.71 103.00 48,015,100 -1.44(-1.38%)
Sep 17, 2015 104.06 105.82 103.85 104.44 56,631,812 +0.36(+0.34%)
Sep 16, 2015 103.20 104.15 103.06 104.08 30,478,494 +0.89(+0.86%)
Sep 15, 2015 102.23 103.42 102.12 103.19 30,048,834 +1.15(+1.12%)
Sep 14, 2015 102.82 102.84 101.85 102.05 25,128,554 -0.47(-0.46%)
Sep 11, 2015 101.61 102.53 101.16 102.52 31,401,952 +0.48(+0.47%)
Sep 10, 2015 101.24 102.61 101.22 102.04 33,567,868 +0.46(+0.46%)
Sep 09, 2015 103.40 103.61 101.47 101.57 45,460,940 -1.18(-1.15%)
Sep 08, 2015 101.97 102.86 101.56 102.76 33,611,760 +2.30(+2.29%)
Sep 04, 2015 100.16 100.46 100.46 100.46 35,003,032 -0.77(-0.76%)
Sep 03, 2015 101.54 102.47 101.07 101.23 37,451,452 -0.16(-0.16%)
Sep 02, 2015 100.94 101.44 99.75 101.39 30,182,890 +1.79(+1.80%)
Sep 01, 2015 100.67 101.57 99.34 99.60 50,702,504 -2.94(-2.86%)
Aug 31, 2015 102.44 103.23 102.14 102.53 32,855,370 -0.37(-0.36%)
Aug 28, 2015 101.79 102.98 101.65 102.91 46,740,300 +1.01(+0.99%)
Aug 27, 2015 100.84 102.46 100.01 101.90 55,650,200 +1.79(+1.79%)
Aug 26, 2015 99.53 100.30 97.39 100.11 57,979,268 +2.48(+2.54%)
Aug 25, 2015 101.51 101.56 97.51 97.63 66,077,076 -0.76(-0.77%)
Aug 24, 2015 97.47 102.28 96.36 98.39 94,158,112 -4.00(-3.90%)
Aug 21, 2015 102.47 103.83 101.80 102.38 88,947,776 -1.21(-1.17%)
Aug 20, 2015 105.33 105.57 103.59 103.59 58,284,940 -2.69(-2.53%)
Aug 19, 2015 106.72 107.25 105.69 106.28 50,759,732 -1.11(-1.04%)
Aug 18, 2015 108.11 108.11 107.27 107.39 29,616,594 -0.86(-0.80%)
Aug 17, 2015 106.83 108.30 106.45 108.26 25,086,168 +1.13(+1.05%)
Aug 14, 2015 106.35 107.24 105.93 107.13 23,696,870 +0.69(+0.64%)
Aug 13, 2015 106.90 107.33 106.26 106.44 40,107,996 -0.36(-0.33%)
Aug 12, 2015 106.42 107.11 105.00 106.80 52,244,080 -0.20(-0.19%)
Aug 11, 2015 107.23 107.78 106.50 107.00 37,506,816 -0.93(-0.86%)
Aug 10, 2015 107.10 108.16 107.08 107.93 32,355,130 +1.23(+1.15%)
Aug 07, 2015 106.93 107.20 105.98 106.70 47,481,828 -0.72(-0.67%)
Aug 06, 2015 109.00 109.17 106.61 107.42 47,441,284 -1.47(-1.35%)
Aug 05, 2015 109.11 109.95 108.51 108.89 28,844,904 +0.25(+0.23%)
Aug 04, 2015 108.93 109.44 108.24 108.64 24,408,840 -0.26(-0.24%)
Aug 03, 2015 109.50 109.62 108.10 108.90 38,237,256 -0.54(-0.50%)
Jul 31, 2015 108.99 110.07 108.78 109.44 35,742,480 +0.60(+0.55%)
Jul 30, 2015 108.26 108.98 107.70 108.84 33,012,186 +0.31(+0.29%)
Jul 29, 2015 108.02 108.88 107.67 108.53 36,414,888 +0.30(+0.28%)
Jul 28, 2015 107.62 108.42 106.22 108.23 60,080,324 +0.92(+0.85%)
Jul 27, 2015 107.81 107.98 107.05 107.31 40,027,900 -0.90(-0.83%)
Jul 24, 2015 109.90 110.11 108.13 108.21 44,416,420 -1.77(-1.61%)
Jul 23, 2015 111.25 111.60 109.74 109.98 44,616,988 -1.23(-1.10%)
Jul 22, 2015 110.44 111.34 110.26 111.21 23,203,908 +0.41(+0.37%)
Jul 21, 2015 111.32 111.97 110.47 110.80 31,591,460 -0.53(-0.47%)
Jul 20, 2015 111.95 112.02 111.04 111.33 26,145,658 -0.61(-0.54%)
Jul 17, 2015 112.42 112.48 111.58 111.93 27,795,940 -0.49(-0.44%)
Jul 16, 2015 112.25 112.81 112.14 112.42 37,714,820 +0.67(+0.60%)
Jul 15, 2015 112.42 112.57 111.50 111.75 24,953,146 -0.60(-0.53%)
Jul 14, 2015 111.67 112.59 111.61 112.35 23,603,102 +0.62(+0.56%)
Jul 13, 2015 111.05 111.83 111.03 111.73 23,985,530 +1.25(+1.13%)
Jul 10, 2015 110.22 110.67 109.80 110.48 32,285,430 +1.51(+1.39%)
Jul 09, 2015 109.79 109.95 108.83 108.97 33,447,700 +0.39(+0.36%)
Jul 08, 2015 109.30 109.79 107.95 108.58 45,754,104 -1.68(-1.53%)
Jul 07, 2015 110.26 110.36 108.17 110.26 44,206,516 +0.12(+0.11%)
Jul 06, 2015 109.42 110.82 109.32 110.14 31,289,202 -0.04(-0.03%)
Jul 02, 2015 111.09 110.17 110.17 110.17 35,375,816 -0.82(-0.74%)
Jul 01, 2015 111.47 111.81 109.95 110.99 32,300,090 +0.33(+0.30%)
Jun 30, 2015 110.95 111.07 110.16 110.66 44,715,740 +0.51(+0.47%)
Jun 29, 2015 112.23 112.62 110.00 110.15 55,540,108 -2.85(-2.52%)
Jun 26, 2015 113.53 113.75 112.40 113.00 43,123,312 -0.31(-0.27%)
Jun 25, 2015 113.76 113.82 112.78 113.31 27,192,928 -0.06(-0.05%)
Jun 24, 2015 114.12 114.41 113.21 113.38 29,828,552 -0.97(-0.84%)
Jun 23, 2015 114.05 114.41 113.80 114.34 26,377,856 +0.24(+0.21%)
Jun 22, 2015 113.82 114.19 113.75 114.10 28,466,152 +0.78(+0.69%)
Jun 19, 2015 113.29 113.59 113.09 113.32 26,301,620 -0.05(-0.05%)
Jun 18, 2015 112.40 113.65 112.37 113.38 44,727,520 +1.50(+1.34%)
Jun 17, 2015 112.33 112.52 111.65 111.88 36,632,288 -0.17(-0.15%)
Jun 16, 2015 111.12 112.25 111.08 112.05 37,007,468 +0.79(+0.71%)
Jun 15, 2015 110.88 111.50 109.85 111.26 34,546,492 -0.36(-0.32%)
Jun 12, 2015 111.60 111.81 111.18 111.61 26,603,636 -0.34(-0.30%)
Jun 11, 2015 111.82 112.15 111.59 111.95 19,733,164 +0.28(+0.25%)
Jun 10, 2015 110.72 112.10 110.65 111.66 48,022,468 +1.37(+1.25%)
Jun 09, 2015 110.53 110.66 109.46 110.29 26,998,160 -0.34(-0.30%)
Jun 08, 2015 111.03 111.34 110.41 110.63 21,209,908 -0.51(-0.46%)
Jun 05, 2015 110.10 111.25 109.31 111.14 41,325,456 +0.80(+0.72%)
Jun 04, 2015 110.86 111.34 109.97 110.34 29,132,818 -1.12(-1.00%)
Jun 03, 2015 110.57 111.61 110.27 111.46 34,722,992 +1.10(+1.00%)
Jun 02, 2015 109.72 111.06 109.44 110.36 33,259,288 +0.21(+0.19%)
Jun 01, 2015 110.51 110.70 109.06 110.15 40,222,920 +0.35(+0.32%)
May 29, 2015 110.44 110.55 109.30 109.80 37,762,780 -0.67(-0.60%)
May 28, 2015 110.30 110.53 109.70 110.47 21,022,296 -0.10(-0.09%)
May 27, 2015 109.33 110.67 108.85 110.56 36,202,780 +1.34(+1.22%)
May 26, 2015 109.85 109.94 108.59 109.23 49,687,412 -1.05(-0.96%)
May 22, 2015 110.57 110.28 110.28 110.28 25,501,044 -0.48(-0.43%)
May 21, 2015 110.77 111.20 110.33 110.76 18,310,032 -0.12(-0.11%)
May 20, 2015 110.94 111.20 110.20 110.88 23,509,428 +0.20(+0.18%)
May 19, 2015 110.61 110.83 110.17 110.68 26,234,158 -0.15(-0.14%)
May 18, 2015 109.37 110.93 109.17 110.83 34,803,308 +1.24(+1.13%)
May 15, 2015 109.51 109.65 108.96 109.59 24,885,246 -0.12(-0.11%)
May 14, 2015 109.08 109.78 108.53 109.71 26,281,514 +1.16(+1.06%)
May 13, 2015 108.80 109.20 108.13 108.56 30,706,226 -0.00(-0.00%)
May 12, 2015 108.44 108.94 107.13 108.56 39,446,944 -0.20(-0.18%)
May 11, 2015 108.66 109.60 108.64 108.76 32,050,620 +0.06(+0.06%)
May 08, 2015 108.95 109.24 108.48 108.69 29,738,596 +0.81(+0.75%)
May 07, 2015 107.37 108.33 106.86 107.89 33,652,304 +0.41(+0.38%)
May 06, 2015 107.34 107.68 106.57 107.48 38,754,728 +0.37(+0.35%)
May 05, 2015 108.44 108.68 106.60 107.11 64,188,704 -1.38(-1.27%)
May 04, 2015 108.24 109.32 107.95 108.49 42,508,500 +0.39(+0.36%)
May 01, 2015 107.70 108.27 107.16 108.10 54,153,876 +0.70(+0.65%)
Apr 30, 2015 109.07 109.40 106.94 107.40 81,678,360 -2.32(-2.12%)
Apr 29, 2015 110.32 110.70 109.57 109.72 29,825,874 -1.20(-1.09%)
Apr 28, 2015 110.38 111.11 109.24 110.93 40,228,904 +0.61(+0.55%)
Apr 27, 2015 111.86 112.48 109.94 110.32 37,148,040 -1.23(-1.10%)
Apr 24, 2015 111.97 112.08 111.40 111.55 16,915,962 -0.37(-0.33%)
Apr 23, 2015 111.21 112.15 111.02 111.92 20,336,546 +0.51(+0.45%)
Apr 22, 2015 111.25 111.57 110.32 111.42 24,812,678 +0.17(+0.15%)
Apr 21, 2015 111.36 111.89 111.16 111.25 15,617,381 -0.11(-0.10%)
Apr 20, 2015 110.83 111.63 110.64 111.36 27,758,618 +1.08(+0.98%)
Apr 17, 2015 110.89 111.27 109.74 110.28 54,478,024 -1.82(-1.62%)
Apr 16, 2015 112.09 112.34 111.81 112.10 27,575,044 -0.06(-0.06%)
Apr 15, 2015 111.81 112.67 111.60 112.16 42,065,216 +0.78(+0.70%)
Apr 14, 2015 111.44 111.74 110.59 111.38 25,500,404 -0.03(-0.02%)
Apr 13, 2015 111.40 112.02 111.30 111.41 25,746,332 +0.07(+0.06%)
Apr 10, 2015 111.18 111.49 110.98 111.34 16,886,426 +0.53(+0.48%)
Apr 09, 2015 111.11 111.43 109.70 110.80 25,189,330 -0.40(-0.36%)
Apr 08, 2015 110.24 111.37 110.24 111.20 21,790,670 +0.95(+0.86%)
Apr 07, 2015 110.76 111.23 110.23 110.25 22,807,942 -0.71(-0.64%)
Apr 06, 2015 109.82 111.21 109.79 110.96 24,873,900 +0.49(+0.44%)
Apr 02, 2015 110.22 110.48 110.48 110.48 26,612,414 +0.20(+0.18%)
Apr 01, 2015 110.10 110.27 108.92 110.27 36,043,136 +0.05(+0.04%)
Mar 31, 2015 110.15 110.53 109.81 110.23 27,651,774 -0.36(-0.32%)
Mar 30, 2015 109.65 110.78 109.63 110.58 23,115,112 +1.48(+1.36%)
Mar 27, 2015 108.47 109.22 108.00 109.10 26,026,176 +0.69(+0.64%)
Mar 26, 2015 108.21 108.93 107.72 108.41 30,350,052 -0.13(-0.12%)
Mar 25, 2015 111.26 111.32 108.47 108.54 47,961,128 -2.66(-2.39%)
Mar 24, 2015 111.13 111.61 111.03 111.20 34,075,972 -0.03(-0.02%)
Mar 23, 2015 111.29 111.62 111.15 111.23 19,387,088 -0.10(-0.09%)
Mar 20, 2015 110.77 111.47 110.72 111.32 38,666,596 +0.97(+0.88%)
Mar 19, 2015 109.88 110.41 109.84 110.35 38,485,044 +0.21(+0.19%)
Mar 18, 2015 109.04 110.56 108.55 110.14 45,587,120 +0.88(+0.80%)
Mar 17, 2015 108.66 109.37 108.48 109.27 26,191,076 +0.29(+0.27%)
Mar 16, 2015 108.78 109.19 108.58 108.97 22,526,986 +0.64(+0.59%)
Mar 13, 2015 108.63 108.85 107.10 108.34 29,845,172 -0.39(-0.36%)
Mar 12, 2015 107.64 108.81 107.57 108.73 46,465,240 +1.78(+1.66%)
Mar 11, 2015 106.45 107.04 105.92 106.95 23,665,054 +0.65(+0.62%)
Mar 10, 2015 106.57 106.65 105.88 106.30 36,701,444 -1.24(-1.15%)
Mar 09, 2015 107.24 107.73 107.02 107.53 19,868,448 +0.47(+0.44%)
Mar 06, 2015 107.78 108.40 106.81 107.06 42,236,444 -1.37(-1.26%)
Mar 05, 2015 108.27 108.61 107.72 108.44 22,324,314 +0.32(+0.29%)
Mar 04, 2015 107.98 108.33 107.45 108.12 25,828,368 -0.33(-0.31%)
Mar 03, 2015 108.85 108.85 108.03 108.45 26,104,304 -0.64(-0.59%)
Mar 02, 2015 108.28 109.37 108.27 109.10 33,584,716 +0.79(+0.73%)
Feb 27, 2015 108.71 109.00 108.28 108.31 26,959,940 -0.59(-0.54%)
Feb 26, 2015 108.41 108.95 108.09 108.90 27,588,514 +0.40(+0.37%)
Feb 25, 2015 108.30 108.72 108.00 108.50 19,306,844 +0.12(+0.11%)
Feb 24, 2015 108.21 108.73 107.96 108.38 22,639,076 +0.14(+0.13%)
Feb 23, 2015 107.89 108.27 107.15 108.24 29,173,878 +0.11(+0.10%)
Feb 20, 2015 107.67 108.28 106.83 108.13 34,327,500 +0.29(+0.27%)
Feb 19, 2015 107.59 108.13 107.39 107.84 18,809,604 +0.01(+0.01%)
Feb 18, 2015 107.41 107.84 107.03 107.83 23,143,398 +0.12(+0.11%)
Feb 17, 2015 107.50 107.85 107.14 107.72 19,090,494 +0.34(+0.31%)
Feb 13, 2015 106.83 107.38 107.38 107.38 23,140,588 +0.64(+0.60%)
Feb 12, 2015 106.17 106.84 105.89 106.75 31,519,900 +1.20(+1.14%)
Feb 11, 2015 105.47 105.87 104.81 105.55 26,881,502 -0.15(-0.14%)
Feb 10, 2015 105.62 105.89 104.35 105.70 32,774,660 +0.67(+0.64%)
Feb 09, 2015 105.50 106.23 104.90 105.02 36,628,392 -0.84(-0.79%)
Feb 06, 2015 106.12 106.76 105.46 105.86 35,870,404 -0.11(-0.11%)
Feb 05, 2015 104.94 106.25 104.79 105.98 36,596,348 +1.35(+1.29%)
Feb 04, 2015 104.64 105.36 104.35 104.63 32,361,460 -0.39(-0.37%)
Feb 03, 2015 103.67 105.15 103.62 105.02 49,705,700 +1.85(+1.79%)
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.