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 )

56.69 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.767 9.014 8.642 8.959 773,227 +0.18(+2.01%)
Sep 29, 2008 9.158 9.194 8.769 8.783 803,181 -0.52(-5.59%)
Sep 26, 2008 9.166 9.303 9.095 9.303 0 -0.01(-0.10%)
Sep 25, 2008 9.214 9.406 9.214 9.312 657,697 +0.06(+0.64%)
Sep 24, 2008 9.212 9.298 9.187 9.253 291,113 -0.02(-0.17%)
Sep 23, 2008 9.230 9.403 8.998 9.269 897,390 -0.01(-0.13%)
Sep 22, 2008 9.623 9.623 9.265 9.281 525,715 -0.20(-2.08%)
Sep 19, 2008 78.07 23.43 8.967 9.478 0 +0.12(+1.30%)
Sep 18, 2008 9.108 9.387 9.019 9.356 2,077,089 +0.25(+2.69%)
Sep 17, 2008 9.348 9.348 9.105 9.111 3,154,041 -0.28(-2.96%)
Sep 16, 2008 9.290 9.404 9.225 9.389 2,157,996 +0.02(+0.22%)
Sep 15, 2008 9.056 9.517 8.980 9.368 2,537,414 -0.20(-2.09%)
Sep 12, 2008 9.545 9.587 9.495 9.568 1,796,427 -0.04(-0.46%)
Sep 11, 2008 9.522 9.613 9.431 9.613 853,366 +0.11(+1.12%)
Sep 10, 2008 9.517 9.553 9.491 9.506 1,530,649 +0.01(+0.09%)
Sep 09, 2008 9.582 9.712 9.498 9.498 552,748 -0.09(-0.90%)
Sep 08, 2008 9.571 9.721 9.520 9.584 2,223,264 +0.16(+1.69%)
Sep 05, 2008 9.390 9.447 9.298 9.425 0 -0.03(-0.35%)
Sep 04, 2008 9.753 9.753 9.457 9.457 1,734,419 -0.32(-3.24%)
Sep 03, 2008 9.759 9.823 9.731 9.774 653,554 +0.02(+0.21%)
Sep 02, 2008 10.07 10.07 9.736 9.754 856,677 +0.04(+0.45%)
Aug 29, 2008 9.837 9.843 9.703 9.710 487,032 -0.11(-1.08%)
Aug 28, 2008 9.731 9.821 9.718 9.817 1,193,833 +0.12(+1.26%)
Aug 27, 2008 9.690 9.718 9.614 9.695 566,332 +0.04(+0.44%)
Aug 26, 2008 9.631 9.692 9.603 9.653 1,223,825 +0.00(+0.03%)
Aug 25, 2008 9.824 9.824 9.609 9.650 525,875 -0.15(-1.51%)
Aug 22, 2008 9.779 9.828 9.718 9.798 363,644 +0.08(+0.85%)
Aug 21, 2008 9.642 9.735 9.584 9.715 780,855 +0.01(+0.08%)
Aug 20, 2008 9.681 9.743 9.654 9.707 565,102 -0.01(-0.10%)
Aug 19, 2008 9.742 9.753 9.685 9.717 971,477 -0.03(-0.30%)
Aug 18, 2008 9.846 9.888 9.715 9.746 1,132,324 -0.09(-0.92%)
Aug 15, 2008 9.853 9.853 9.776 9.837 0 +0.05(+0.56%)
Aug 14, 2008 9.756 9.826 9.689 9.782 2,280,340 -0.00(-0.05%)
Aug 13, 2008 9.757 9.817 9.706 9.787 1,584,299 +0.03(+0.27%)
Aug 12, 2008 9.834 9.834 9.735 9.760 1,304,162 -0.05(-0.53%)
Aug 11, 2008 9.935 9.935 9.700 9.812 1,213,148 +0.06(+0.65%)
Aug 08, 2008 9.590 9.754 9.524 9.749 1,106,258 +0.19(+2.04%)
Aug 07, 2008 9.637 9.653 9.536 9.554 1,097,324 -0.10(-1.00%)
Aug 06, 2008 9.576 9.670 9.536 9.651 1,679,097 +0.11(+1.11%)
Aug 05, 2008 9.420 9.545 9.358 9.545 2,395,261 +0.25(+2.74%)
Aug 04, 2008 9.225 9.317 9.217 9.290 966,071 +0.04(+0.39%)
Aug 01, 2008 9.323 9.323 9.236 9.255 530,960 -0.03(-0.30%)
Jul 31, 2008 9.234 9.353 9.234 9.283 757,056 +0.03(+0.32%)
Jul 30, 2008 9.240 9.309 9.180 9.253 437,154 +0.06(+0.63%)
Jul 29, 2008 9.195 9.226 9.170 9.195 257,682 +0.04(+0.41%)
Jul 28, 2008 9.403 9.403 9.139 9.158 434,144 -0.11(-1.23%)
Jul 25, 2008 9.264 9.295 9.237 9.272 491,451 +0.00(+0.02%)
Jul 24, 2008 9.426 9.426 9.212 9.270 1,393,504 -0.03(-0.34%)
Jul 23, 2008 9.306 9.358 9.281 9.301 888,398 +0.01(+0.12%)
Jul 22, 2008 9.150 9.290 9.134 9.290 1,291,180 +0.14(+1.55%)
Jul 21, 2008 9.236 9.236 9.119 9.148 303,929 -0.07(-0.75%)
Jul 18, 2008 9.226 9.226 9.159 9.217 139,770 -0.04(-0.40%)
Jul 17, 2008 9.226 9.281 9.155 9.255 2,570,698 +0.06(+0.68%)
Jul 16, 2008 9.075 9.200 9.075 9.192 989,287 +0.17(+1.85%)
Jul 15, 2008 8.919 9.069 8.876 9.025 1,075,773 +0.12(+1.30%)
Jul 14, 2008 9.095 9.095 8.877 8.909 260,993 -0.06(-0.63%)
Jul 11, 2008 8.933 9.006 8.875 8.966 582,381 -0.02(-0.24%)
Jul 10, 2008 8.933 8.988 8.873 8.988 482,837 +0.07(+0.82%)
Jul 09, 2008 9.017 9.055 8.912 8.914 207,933 -0.08(-0.85%)
Jul 08, 2008 8.750 8.991 8.750 8.991 1,560,032 +0.23(+2.58%)
Jul 07, 2008 8.816 8.849 8.703 8.764 529,506 -0.02(-0.23%)
Jul 04, 2008 8.899 8.899 8.766 8.785 44,715 +0.00(+0.00%)
Jul 03, 2008 8.899 8.899 8.766 8.785 44,715 -0.03(-0.37%)
Jul 02, 2008 8.867 8.889 8.811 8.817 113,416 -0.03(-0.34%)
Jul 01, 2008 8.785 8.853 8.742 8.847 833,602 +0.00(+0.00%)
Jun 30, 2008 8.797 8.905 8.797 8.847 85,339 +0.01(+0.11%)
Jun 27, 2008 8.863 8.869 8.810 8.838 230,835 -0.00(-0.02%)
Jun 26, 2008 8.923 8.930 8.838 8.839 339,236 -0.15(-1.63%)
Jun 25, 2008 8.903 9.027 8.878 8.986 320,331 +0.12(+1.30%)
Jun 24, 2008 8.889 8.931 8.863 8.870 1,352,298 -0.07(-0.79%)
Jun 23, 2008 8.994 9.004 8.916 8.941 461,645 -0.04(-0.47%)
Jun 20, 2008 9.105 9.105 8.958 8.983 350,668 -0.17(-1.89%)
Jun 19, 2008 9.080 9.176 9.058 9.156 2,293,495 +0.06(+0.70%)
Jun 18, 2008 9.133 9.148 9.070 9.092 131,765 -0.07(-0.72%)
Jun 17, 2008 9.278 9.278 9.151 9.158 130,772 -0.03(-0.34%)
Jun 16, 2008 9.255 9.255 9.074 9.189 146,770 +0.04(+0.39%)
Jun 13, 2008 9.103 9.155 9.056 9.153 121,991 +0.12(+1.28%)
Jun 12, 2008 8.928 9.075 8.928 9.038 179,779 +0.15(+1.69%)
Jun 11, 2008 8.978 8.978 8.888 8.888 625,829 -0.12(-1.33%)
Jun 10, 2008 9.003 9.034 8.958 9.008 136,267 -0.03(-0.35%)
Jun 09, 2008 9.134 9.134 8.969 9.039 150,574 -0.06(-0.70%)
Jun 06, 2008 9.201 9.206 9.103 9.103 197,564 -0.19(-2.05%)
Jun 05, 2008 9.190 9.297 9.154 9.294 1,108,557 +0.12(+1.36%)
Jun 04, 2008 9.059 9.200 9.059 9.169 104,706 +0.09(+0.97%)
Jun 03, 2008 9.078 9.117 9.014 9.081 159,957 +0.04(+0.41%)
Jun 02, 2008 9.109 9.111 8.975 9.044 1,003,384 -0.09(-0.94%)
May 30, 2008 9.116 9.142 9.087 9.130 191,633 +0.02(+0.19%)
May 29, 2008 8.998 9.148 8.980 9.112 72,447 +0.12(+1.34%)
May 28, 2008 8.991 9.023 8.942 8.992 101,689 -0.02(-0.24%)
May 27, 2008 8.967 9.014 8.944 9.014 130,183 +0.07(+0.77%)
May 26, 2008 9.023 9.023 8.935 8.945 0 +0.00(+0.00%)
May 23, 2008 9.023 9.023 8.935 8.945 963,977 -0.06(-0.69%)
May 22, 2008 8.995 9.048 8.955 9.008 217,783 +0.04(+0.44%)
May 21, 2008 9.041 9.106 8.967 8.969 1,138,313 -0.03(-0.30%)
May 20, 2008 9.027 9.027 8.956 8.995 772,042 +0.01(+0.12%)
May 19, 2008 8.939 9.053 8.930 8.984 570,776 +0.00(+0.05%)
May 16, 2008 9.006 9.006 8.938 8.980 52,221 +0.00(+0.05%)
May 15, 2008 9.034 9.034 8.900 8.975 289,448 +0.02(+0.21%)
May 14, 2008 8.961 9.002 8.944 8.956 186,113 +0.05(+0.51%)
May 13, 2008 8.995 8.995 8.883 8.911 118,360 -0.04(-0.45%)
May 12, 2008 8.878 8.963 8.864 8.952 233,960 +0.07(+0.74%)
May 09, 2008 8.839 8.896 8.814 8.886 310,173 -0.02(-0.19%)
May 08, 2008 8.870 8.903 8.848 8.903 67,701 +0.05(+0.62%)
May 07, 2008 8.945 8.961 8.745 8.849 410,825 -0.08(-0.93%)
May 06, 2008 8.850 8.939 8.819 8.931 224,264 +0.05(+0.58%)
May 05, 2008 8.969 8.969 8.837 8.880 103,841 -0.03(-0.37%)
May 02, 2008 9.142 9.142 8.913 8.913 413,406 -0.08(-0.90%)
May 01, 2008 8.806 8.994 8.788 8.994 180,086 +0.16(+1.86%)
Apr 30, 2008 8.900 8.955 8.824 8.830 220,319 -0.03(-0.39%)
Apr 29, 2008 8.853 8.895 8.834 8.864 262,185 +0.01(+0.11%)
Apr 28, 2008 8.774 8.859 8.774 8.855 401,603 +0.13(+1.47%)
Apr 25, 2008 8.625 8.740 8.574 8.726 226,134 +0.05(+0.55%)
Apr 24, 2008 8.836 8.836 8.569 8.678 186,574 -0.05(-0.62%)
Apr 23, 2008 8.642 8.745 8.642 8.732 906,087 +0.08(+0.93%)
Apr 22, 2008 8.786 8.786 8.610 8.652 139,610 -0.16(-1.82%)
Apr 21, 2008 8.800 8.813 8.750 8.813 723,631 +0.01(+0.14%)
Apr 18, 2008 9.014 9.014 8.780 8.800 942,003 -0.02(-0.19%)
Apr 17, 2008 8.864 8.864 8.789 8.817 171,491 -0.03(-0.39%)
Apr 16, 2008 8.674 8.852 8.674 8.852 86,805 +0.17(+1.94%)
Apr 15, 2008 8.928 8.928 8.650 8.683 853,321 -0.12(-1.33%)
Apr 14, 2008 8.884 8.884 8.798 8.800 247,691 -0.08(-0.90%)
Apr 11, 2008 9.056 9.067 8.864 8.880 384,144 -0.24(-2.65%)
Apr 10, 2008 9.083 9.276 9.083 9.122 325,794 +0.03(+0.34%)
Apr 09, 2008 9.258 9.258 9.066 9.091 326,626 -0.07(-0.82%)
Apr 08, 2008 9.139 9.181 9.114 9.166 255,537 -0.00(-0.03%)
Apr 07, 2008 9.203 9.233 9.166 9.169 193,414 -0.02(-0.27%)
Apr 04, 2008 9.206 9.226 9.095 9.194 242,728 +0.09(+1.01%)
Apr 03, 2008 9.108 9.134 9.083 9.101 270,907 -0.06(-0.63%)
Apr 02, 2008 9.186 9.225 9.133 9.159 710,252 +0.04(+0.45%)
Apr 01, 2008 8.930 9.119 8.930 9.119 194,695 +0.25(+2.82%)
Mar 31, 2008 8.819 8.886 8.809 8.869 87,740 +0.04(+0.46%)
Mar 28, 2008 8.867 8.932 8.828 8.828 50,370 -0.05(-0.56%)
Mar 27, 2008 8.869 8.925 8.852 8.878 125,527 +0.01(+0.11%)
Mar 26, 2008 8.894 8.894 8.833 8.869 156,018 -0.04(-0.46%)
Mar 25, 2008 8.961 8.961 8.872 8.909 135,133 +0.02(+0.28%)
Mar 24, 2008 8.710 8.889 8.706 8.884 274,110 +0.18(+2.04%)
Mar 21, 2008 8.710 8.716 8.613 8.706 2,085,331 +0.00(+0.00%)
Mar 20, 2008 8.710 8.716 8.613 8.706 2,085,331 +0.06(+0.70%)
Mar 19, 2008 8.744 8.850 8.646 8.646 383,626 -0.11(-1.25%)
Mar 18, 2008 8.728 8.755 8.574 8.755 268,986 +0.26(+3.03%)
Mar 17, 2008 8.432 8.560 8.293 8.497 511,715 -0.14(-1.57%)
Mar 14, 2008 8.806 8.806 8.561 8.633 594,972 -0.18(-2.04%)
Mar 13, 2008 8.443 8.813 8.443 8.813 683,994 +0.14(+1.62%)
Mar 12, 2008 8.494 8.753 8.308 8.672 153,283 +0.08(+0.91%)
Mar 11, 2008 8.575 8.608 8.507 8.594 307,643 +0.12(+1.40%)
Mar 10, 2008 8.391 8.650 8.391 8.475 265,726 -0.18(-2.07%)
Mar 07, 2008 8.767 8.767 8.632 8.655 1,260,234 -0.13(-1.49%)
Mar 06, 2008 8.943 8.950 8.786 8.786 1,642,099 -0.19(-2.07%)
Mar 05, 2008 8.947 9.005 8.928 8.972 449,591 +0.02(+0.28%)
Mar 04, 2008 8.939 8.969 8.863 8.947 831,405 -0.00(-0.03%)
Mar 03, 2008 8.998 8.998 8.870 8.950 794,842 -0.02(-0.17%)
Feb 29, 2008 9.056 9.056 8.938 8.966 918,397 -0.13(-1.42%)
Feb 28, 2008 9.200 9.200 9.081 9.095 336,873 -0.07(-0.75%)
Feb 27, 2008 9.166 9.200 9.128 9.164 475,312 -0.01(-0.07%)
Feb 26, 2008 9.119 9.220 9.119 9.170 1,431,393 +0.01(+0.14%)
Feb 25, 2008 8.978 9.170 8.978 9.158 169,077 +0.20(+2.23%)
Feb 22, 2008 8.967 8.983 8.844 8.958 914,554 +0.03(+0.30%)
Feb 21, 2008 9.080 9.099 8.921 8.931 362,427 -0.12(-1.36%)
Feb 20, 2008 9.009 9.055 8.934 9.055 1,154,080 +0.03(+0.36%)
Feb 19, 2008 9.056 9.173 9.011 9.022 163,953 -0.02(-0.17%)
Feb 18, 2008 9.036 9.045 8.974 9.037 0 +0.00(+0.00%)
Feb 15, 2008 9.036 9.045 8.974 9.037 464,962 +0.00(+0.02%)
Feb 14, 2008 9.173 9.173 9.036 9.036 196,616 -0.11(-1.23%)
Feb 13, 2008 9.133 9.176 9.124 9.148 362,619 +0.07(+0.83%)
Feb 12, 2008 9.045 9.101 9.027 9.073 158,830 +0.07(+0.73%)
Feb 11, 2008 8.966 9.008 8.916 9.008 213,908 +0.02(+0.21%)
Feb 08, 2008 8.925 9.021 8.925 8.989 217,751 +0.02(+0.24%)
Feb 07, 2008 8.827 8.977 8.827 8.967 920,318 +0.09(+1.06%)
Feb 06, 2008 8.964 8.969 8.866 8.874 1,139,350 -0.00(-0.02%)
Feb 05, 2008 8.916 8.946 8.859 8.875 473,928 -0.13(-1.40%)
Feb 04, 2008 9.009 9.066 9.002 9.002 377,862 -0.04(-0.43%)
Feb 01, 2008 8.916 9.041 8.916 9.041 599,455 +0.15(+1.69%)
Jan 31, 2008 8.636 8.906 8.621 8.891 479,052 +0.16(+1.82%)
Jan 30, 2008 8.861 8.998 8.728 8.731 582,163 -0.16(-1.79%)
Jan 29, 2008 8.861 8.920 8.861 8.891 331,000 +0.06(+0.72%)
Jan 28, 2008 8.786 8.827 8.711 8.827 414,047 +0.07(+0.82%)
Jan 25, 2008 8.822 8.855 8.743 8.756 152,425 -0.05(-0.52%)
Jan 24, 2008 8.919 8.923 8.782 8.802 252,655 -0.05(-0.55%)
Jan 23, 2008 8.644 8.861 8.575 8.850 1,802,946 +0.01(+0.14%)
Jan 22, 2008 8.290 9.379 8.838 8.838 1,708,705 -0.16(-1.80%)
Jan 21, 2008 9.220 9.251 8.975 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.220 9.251 8.975 9.000 685,723 -0.20(-2.22%)
Jan 17, 2008 9.269 9.306 9.197 9.205 2,245,237 -0.06(-0.61%)
Jan 16, 2008 9.136 9.314 9.136 9.261 2,214,522 +0.06(+0.68%)
Jan 15, 2008 9.272 9.278 9.181 9.198 912,953 -0.14(-1.54%)
Jan 14, 2008 9.375 9.375 9.292 9.342 328,547 -0.01(-0.14%)
Jan 11, 2008 9.284 9.392 9.284 9.356 486,097 +0.01(+0.10%)
Jan 10, 2008 9.244 9.393 9.214 9.347 307,413 +0.05(+0.50%)
Jan 09, 2008 9.178 9.300 9.170 9.300 274,718 +0.04(+0.39%)
Jan 08, 2008 9.368 9.423 9.233 9.264 303,666 -0.12(-1.23%)
Jan 07, 2008 9.281 9.414 9.281 9.379 532,849 +0.12(+1.34%)
Jan 04, 2008 9.314 9.322 9.248 9.255 144,099 -0.12(-1.23%)
Jan 03, 2008 9.376 9.425 9.342 9.370 820,870 +0.01(+0.12%)
Jan 02, 2008 9.464 9.492 9.319 9.359 341,997 -0.11(-1.12%)
Jan 01, 2008 9.500 9.514 9.453 9.465 333,671 +0.00(+0.00%)
Dec 31, 2007 9.500 9.514 9.453 9.465 333,671 -0.07(-0.69%)
Dec 28, 2007 9.576 9.576 9.509 9.531 125,527 +0.01(+0.13%)
Dec 27, 2007 9.587 9.606 9.518 9.518 261,301 -0.11(-1.15%)
Dec 26, 2007 9.536 9.685 9.536 9.629 458,558 +0.07(+0.69%)
Dec 24, 2007 9.601 9.601 9.553 9.564 340,075 -0.00(-0.02%)
Dec 21, 2007 9.562 9.567 9.531 9.565 1,031,755 +0.16(+1.68%)
Dec 20, 2007 9.314 9.408 9.286 9.408 179,324 +0.15(+1.67%)
Dec 19, 2007 9.195 9.292 9.195 9.253 138,335 +0.01(+0.07%)
Dec 18, 2007 9.258 9.258 9.119 9.247 131,291 +0.06(+0.65%)
Dec 17, 2007 9.292 9.309 9.181 9.187 697,443 -0.17(-1.85%)
Dec 14, 2007 9.386 9.457 9.354 9.361 197,256 -0.09(-0.96%)
Dec 13, 2007 9.393 9.451 9.353 9.451 105,673 -0.01(-0.07%)
Dec 12, 2007 9.615 9.615 9.368 9.457 288,840 +0.06(+0.61%)
Dec 11, 2007 9.600 9.600 9.400 9.400 118,482 -0.18(-1.89%)
Dec 10, 2007 9.493 9.581 9.490 9.581 229,919 +0.10(+1.05%)
Dec 07, 2007 9.520 9.529 9.468 9.481 337,514 -0.01(-0.13%)
Dec 06, 2007 9.392 9.495 9.373 9.493 322,783 +0.12(+1.32%)
Dec 05, 2007 9.309 9.370 9.300 9.370 543,737 +0.12(+1.33%)
Dec 04, 2007 9.172 9.314 9.172 9.247 329,988 -0.04(-0.42%)
Dec 03, 2007 9.365 9.365 9.251 9.286 236,464 -0.02(-0.22%)
Nov 30, 2007 9.378 9.378 9.253 9.306 743,619 +0.05(+0.49%)
Nov 29, 2007 9.364 9.364 9.215 9.261 341,709 -0.12(-1.31%)
Nov 28, 2007 9.209 9.384 9.153 9.384 235,683 +0.26(+2.88%)
Nov 27, 2007 8.977 9.128 8.977 9.122 338,154 +0.19(+2.15%)
Nov 26, 2007 9.125 9.125 8.930 8.930 180,285 -0.12(-1.28%)
Nov 23, 2007 9.014 9.062 9.002 9.045 68,527 +0.10(+1.13%)
Nov 21, 2007 9.042 9.056 8.944 8.944 459,839 -0.13(-1.45%)
Nov 20, 2007 9.119 9.187 9.014 9.075 1,014,463 +0.05(+0.55%)
Nov 19, 2007 9.012 9.056 8.987 9.025 433,132 -0.06(-0.66%)
Nov 16, 2007 9.145 9.145 9.023 9.085 170,998 -0.02(-0.23%)
Nov 15, 2007 9.130 9.187 9.080 9.105 220,312 -0.03(-0.38%)
Nov 14, 2007 9.314 9.314 9.140 9.140 421,668 -0.04(-0.48%)
Nov 13, 2007 9.025 9.195 9.025 9.184 571,916 +0.16(+1.73%)
Nov 12, 2007 9.072 9.141 9.020 9.028 503,389 -0.06(-0.69%)
Nov 09, 2007 8.994 9.165 8.994 9.091 525,484 -0.07(-0.75%)
Nov 08, 2007 9.077 9.178 9.023 9.159 531,825 +0.03(+0.36%)
Nov 07, 2007 9.083 9.264 9.083 9.126 659,324 -0.18(-1.93%)
Nov 06, 2007 9.267 9.306 9.192 9.306 348,401 +0.05(+0.59%)
Nov 05, 2007 9.137 9.311 9.137 9.251 439,376 -0.04(-0.44%)
Nov 02, 2007 9.336 9.353 9.251 9.292 224,155 +0.02(+0.19%)
Nov 01, 2007 9.409 9.423 9.264 9.275 561,029 -0.20(-2.09%)
Oct 31, 2007 9.408 9.473 9.368 9.473 223,515 +0.11(+1.15%)
Oct 30, 2007 9.368 9.400 9.356 9.365 574,478 -0.04(-0.45%)
Oct 29, 2007 9.383 9.418 9.375 9.408 548,220 +0.05(+0.53%)
Oct 26, 2007 9.166 9.420 9.126 9.358 374,659 +0.01(+0.12%)
Oct 25, 2007 9.342 9.390 9.322 9.347 366,974 -0.04(-0.38%)
Oct 24, 2007 9.367 9.384 9.256 9.383 1,193,147 -0.03(-0.30%)
Oct 23, 2007 9.384 9.411 9.344 9.411 392,592 +0.14(+1.52%)
Oct 22, 2007 9.195 9.275 9.184 9.270 1,890,591 -0.01(-0.08%)
Oct 19, 2007 9.443 9.445 9.278 9.278 1,568,448 -0.15(-1.61%)
Oct 18, 2007 9.426 9.454 9.404 9.429 145,380 +0.00(+0.00%)
Oct 17, 2007 9.492 9.529 9.381 9.429 576,399 -0.01(-0.15%)
Oct 16, 2007 9.454 9.484 9.420 9.443 760,847 -0.02(-0.26%)
Oct 15, 2007 9.557 9.581 9.387 9.468 2,282,543 -0.18(-1.89%)
Oct 12, 2007 9.615 9.665 9.615 9.651 473,928 +0.03(+0.36%)
Oct 11, 2007 9.720 9.742 9.589 9.617 385,547 -0.06(-0.60%)
Oct 10, 2007 9.668 9.679 9.635 9.675 330,469 -0.02(-0.16%)
Oct 09, 2007 9.653 9.696 9.608 9.690 676,949 +0.06(+0.62%)
Oct 08, 2007 9.601 9.640 9.601 9.631 633,399 +0.02(+0.18%)
Oct 05, 2007 9.537 9.621 9.522 9.614 567,433 +0.09(+0.98%)
Oct 04, 2007 9.501 9.537 9.484 9.520 733,949 +0.05(+0.58%)
Oct 03, 2007 9.473 9.476 9.436 9.465 470,726 -0.02(-0.26%)
Oct 02, 2007 9.539 9.539 9.476 9.490 434,221 -0.02(-0.26%)
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.