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 )

55.83 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2010 8.459 8.504 8.420 8.467 370,985 -0.07(-0.82%)
Nov 29, 2010 8.509 8.553 8.432 8.537 81,103 -0.03(-0.36%)
Nov 26, 2010 8.595 8.613 8.559 8.568 29,257 -0.06(-0.71%)
Nov 24, 2010 8.557 8.629 8.629 8.629 106,642 +0.13(+1.53%)
Nov 23, 2010 8.493 8.509 8.457 8.500 126,684 -0.10(-1.13%)
Nov 22, 2010 8.551 8.611 8.510 8.596 249,727 -0.00(-0.02%)
Nov 19, 2010 8.581 8.613 8.570 8.598 124,751 +0.00(+0.04%)
Nov 18, 2010 8.575 8.625 8.550 8.595 156,395 +0.09(+1.10%)
Nov 17, 2010 8.475 8.531 8.470 8.501 84,904 +0.03(+0.30%)
Nov 16, 2010 8.559 8.573 8.446 8.476 434,791 -0.15(-1.70%)
Nov 15, 2010 8.662 8.667 8.623 8.623 58,008 -0.05(-0.52%)
Nov 12, 2010 8.736 8.743 8.640 8.668 112,177 -0.11(-1.30%)
Nov 11, 2010 8.715 8.796 8.692 8.782 63,671 -0.01(-0.07%)
Nov 10, 2010 8.736 8.789 8.662 8.789 99,244 +0.06(+0.66%)
Nov 09, 2010 8.731 8.789 8.701 8.731 325,359 +0.02(+0.22%)
Nov 08, 2010 8.725 8.740 8.684 8.712 324,898 -0.05(-0.57%)
Nov 05, 2010 8.711 8.764 8.675 8.762 245,292 +0.09(+1.08%)
Nov 04, 2010 8.592 8.670 8.592 8.668 333,998 +0.14(+1.59%)
Nov 03, 2010 8.509 8.539 8.475 8.532 214,538 +0.03(+0.39%)
Nov 02, 2010 8.492 8.515 8.471 8.500 519,426 +0.07(+0.78%)
Nov 01, 2010 8.496 8.537 8.390 8.434 904,580 -0.03(-0.39%)
Oct 29, 2010 8.560 8.560 8.459 8.467 211,908 -0.12(-1.40%)
Oct 28, 2010 8.612 8.692 8.553 8.587 340,960 -0.00(-0.00%)
Oct 27, 2010 8.526 8.598 8.496 8.587 1,264,143 +0.02(+0.26%)
Oct 25, 2010 8.543 8.636 8.543 8.565 169,776 +0.06(+0.72%)
Oct 22, 2010 8.478 8.517 8.478 8.504 521,577 +0.04(+0.42%)
Oct 21, 2010 8.431 8.526 8.415 8.468 796,018 +0.06(+0.67%)
Oct 20, 2010 8.375 8.464 8.375 8.412 154,149 +0.05(+0.56%)
Oct 19, 2010 8.485 8.485 8.326 8.365 1,071,822 -0.17(-1.94%)
Oct 18, 2010 8.442 8.548 8.442 8.531 304,523 +0.09(+1.02%)
Oct 15, 2010 8.481 8.503 8.404 8.445 283,828 +0.03(+0.32%)
Oct 14, 2010 8.485 8.485 8.373 8.418 315,165 -0.04(-0.48%)
Oct 13, 2010 8.465 8.485 8.421 8.459 731,578 +0.03(+0.35%)
Oct 12, 2010 8.415 8.446 8.346 8.429 755,210 -0.01(-0.09%)
Oct 11, 2010 8.448 8.456 8.425 8.437 1,237,298 -0.01(-0.09%)
Oct 08, 2010 8.445 8.467 8.428 8.445 189,696 +0.01(+0.11%)
Oct 07, 2010 8.528 8.528 8.406 8.435 428,808 -0.07(-0.84%)
Oct 06, 2010 8.509 8.534 8.479 8.507 242,112 -0.02(-0.22%)
Oct 05, 2010 8.403 8.534 8.403 8.526 337,050 +0.20(+2.40%)
Oct 04, 2010 8.403 8.447 8.301 8.326 554,334 -0.11(-1.32%)
Oct 01, 2010 8.437 8.476 8.385 8.437 635,891 +0.02(+0.20%)
Sep 30, 2010 8.460 8.493 8.384 8.420 2,445,890 +0.00(+0.02%)
Sep 29, 2010 8.393 8.451 8.364 8.418 445,151 -0.01(-0.15%)
Sep 28, 2010 8.318 8.437 8.253 8.431 323,638 +0.13(+1.52%)
Sep 27, 2010 8.385 8.385 8.281 8.304 626,600 -0.07(-0.86%)
Sep 24, 2010 8.278 8.376 8.276 8.376 1,515,118 +0.19(+2.31%)
Sep 23, 2010 8.204 8.282 8.173 8.187 412,701 -0.07(-0.89%)
Sep 22, 2010 8.273 8.325 8.224 8.260 329,531 -0.02(-0.28%)
Sep 21, 2010 8.303 8.337 8.275 8.284 553,547 -0.03(-0.41%)
Sep 20, 2010 8.204 8.326 8.192 8.318 2,086,238 +0.12(+1.51%)
Sep 17, 2010 8.195 8.253 8.167 8.195 438,343 -0.01(-0.10%)
Sep 15, 2010 8.071 8.215 8.065 8.203 317,673 +0.10(+1.25%)
Sep 14, 2010 8.012 8.135 7.984 8.101 237,492 +0.06(+0.78%)
Sep 13, 2010 8.009 8.074 8.009 8.039 243,514 +0.08(+1.02%)
Sep 10, 2010 7.898 7.973 7.875 7.957 163,837 +0.07(+0.89%)
Sep 09, 2010 7.870 7.911 7.859 7.887 699,653 +0.09(+1.14%)
Sep 08, 2010 7.820 7.851 7.792 7.798 443,571 -0.01(-0.08%)
Sep 07, 2010 7.871 7.871 7.804 7.804 128,744 -0.10(-1.27%)
Sep 03, 2010 7.854 7.906 7.839 7.904 285,127 +0.12(+1.53%)
Sep 02, 2010 7.687 7.785 7.676 7.785 335,066 +0.10(+1.32%)
Sep 01, 2010 7.581 7.702 7.581 7.684 359,524 +0.20(+2.69%)
Aug 31, 2010 7.482 7.551 7.460 7.482 4,479 -0.08(-1.05%)
Aug 30, 2010 7.656 7.660 7.562 7.562 662,134 -0.13(-1.69%)
Aug 27, 2010 7.692 7.693 7.507 7.692 1,503,529 +0.10(+1.25%)
Aug 26, 2010 7.631 7.656 7.543 7.596 2,753,485 -0.02(-0.33%)
Aug 25, 2010 7.470 7.648 7.453 7.621 3,421,175 +0.08(+1.04%)
Aug 24, 2010 7.713 7.713 7.524 7.543 1,313,301 -0.35(-4.38%)
Aug 23, 2010 7.953 8.026 7.882 7.889 1,222,049 -0.05(-0.64%)
Aug 20, 2010 7.981 7.981 7.843 7.939 348,345 -0.07(-0.91%)
Aug 19, 2010 8.156 8.162 7.989 8.012 623,983 -0.19(-2.32%)
Aug 18, 2010 8.154 8.264 8.121 8.203 286,081 +0.03(+0.40%)
Aug 17, 2010 8.060 8.192 8.032 8.170 426,152 +0.17(+2.17%)
Aug 16, 2010 7.985 8.034 7.939 7.996 385,415 -0.04(-0.45%)
Aug 13, 2010 8.032 8.087 8.032 8.032 338,228 -0.06(-0.70%)
Aug 12, 2010 7.989 8.128 7.985 8.089 1,236,249 -0.04(-0.44%)
Aug 11, 2010 8.196 8.225 8.121 8.124 410,941 -0.21(-2.53%)
Aug 10, 2010 8.296 8.384 8.259 8.335 409,860 -0.05(-0.61%)
Aug 09, 2010 8.393 8.400 8.320 8.387 498,450 +0.02(+0.28%)
Aug 06, 2010 8.364 8.365 8.242 8.364 210,878 -0.03(-0.37%)
Aug 05, 2010 8.382 8.418 8.356 8.395 66,884 -0.03(-0.41%)
Aug 04, 2010 8.342 8.439 8.328 8.429 254,552 +0.11(+1.28%)
Aug 03, 2010 8.322 8.376 8.270 8.323 144,390 +0.03(+0.32%)
Aug 02, 2010 8.296 8.345 8.248 8.296 595,461 +0.11(+1.32%)
Jul 30, 2010 8.189 8.212 8.017 8.189 898,936 +0.06(+0.75%)
Jul 29, 2010 8.232 8.251 8.082 8.128 657,041 -0.05(-0.65%)
Jul 28, 2010 8.295 8.342 8.181 8.181 142,368 -0.13(-1.58%)
Jul 27, 2010 8.457 8.457 8.279 8.312 198,015 -0.10(-1.15%)
Jul 26, 2010 8.326 8.434 8.326 8.409 285,108 +0.07(+0.79%)
Jul 23, 2010 8.217 8.343 8.189 8.343 257,579 +0.08(+1.02%)
Jul 22, 2010 8.212 8.339 8.212 8.259 724,622 +0.13(+1.63%)
Jul 21, 2010 8.435 8.435 8.117 8.126 459,044 -0.27(-3.25%)
Jul 20, 2010 8.265 8.404 8.218 8.399 2,441,788 +0.01(+0.16%)
Jul 19, 2010 8.439 8.439 8.351 8.385 532,481 -0.00(-0.06%)
Jul 16, 2010 8.390 8.614 8.381 8.390 198,841 -0.27(-3.07%)
Jul 15, 2010 8.690 8.690 8.570 8.656 346,655 -0.00(-0.05%)
Jul 14, 2010 8.528 8.673 8.528 8.661 140,839 +0.03(+0.29%)
Jul 13, 2010 8.593 8.654 8.535 8.636 524,680 +0.15(+1.73%)
Jul 12, 2010 8.500 8.527 8.461 8.489 851,038 -0.04(-0.49%)
Jul 09, 2010 8.531 8.531 8.465 8.531 114,692 +0.03(+0.29%)
Jul 08, 2010 8.585 8.585 8.435 8.506 447,525 +0.03(+0.33%)
Jul 07, 2010 8.321 8.485 8.275 8.478 4,578,861 +0.19(+2.26%)
Jul 06, 2010 8.320 8.430 8.259 8.290 639,968 +0.01(+0.15%)
Jul 02, 2010 8.278 8.326 8.245 8.278 507,665 +0.02(+0.28%)
Jul 01, 2010 8.328 8.348 8.081 8.254 792,236 -0.09(-1.10%)
Jun 30, 2010 8.385 8.480 8.345 8.346 422,709 -0.06(-0.73%)
Jun 29, 2010 8.496 8.546 8.368 8.408 2,284,874 -0.19(-2.19%)
Jun 25, 2010 8.596 8.608 8.496 8.596 437,127 +0.09(+1.05%)
Jun 24, 2010 8.600 8.600 8.507 8.507 177,839 -0.11(-1.31%)
Jun 23, 2010 8.689 8.689 8.562 8.620 449,784 -0.08(-0.90%)
Jun 22, 2010 8.842 8.925 8.698 8.698 156,978 -0.15(-1.69%)
Jun 21, 2010 8.946 8.951 8.807 8.847 156,082 -0.02(-0.19%)
Jun 18, 2010 8.864 8.893 8.811 8.864 412,644 +0.01(+0.12%)
Jun 17, 2010 8.843 8.915 8.773 8.853 294,771 +0.01(+0.16%)
Jun 16, 2010 8.734 8.863 8.682 8.839 271,683 +0.06(+0.71%)
Jun 15, 2010 8.600 8.786 8.600 8.776 816,796 +0.13(+1.48%)
Jun 14, 2010 8.685 8.731 8.637 8.648 107,429 +0.02(+0.25%)
Jun 11, 2010 8.476 8.626 8.476 8.626 201,637 +0.10(+1.23%)
Jun 10, 2010 8.451 8.526 8.445 8.521 251,845 +0.17(+1.99%)
Jun 09, 2010 8.445 8.476 8.334 8.355 572,156 -0.00(-0.05%)
Jun 08, 2010 8.356 8.374 8.256 8.359 1,855,413 +0.01(+0.09%)
Jun 07, 2010 8.484 8.487 8.351 8.351 405,457 -0.12(-1.46%)
Jun 04, 2010 8.475 8.662 8.447 8.475 844,831 -0.32(-3.68%)
Jun 03, 2010 8.793 8.812 8.737 8.798 767,682 +0.08(+0.90%)
Jun 02, 2010 8.610 8.731 8.513 8.720 303,141 +0.20(+2.32%)
Jun 01, 2010 8.662 8.679 8.521 8.522 996,101 -0.12(-1.40%)
May 28, 2010 8.643 8.746 8.629 8.643 196,121 -0.09(-1.07%)
May 27, 2010 8.685 8.737 8.584 8.737 354,507 +0.26(+3.02%)
May 26, 2010 8.526 8.667 8.481 8.481 316,048 -0.06(-0.68%)
May 25, 2010 8.443 8.539 8.306 8.539 1,132,749 -0.05(-0.64%)
May 24, 2010 8.493 8.698 8.493 8.593 427,259 +0.02(+0.22%)
May 21, 2010 8.450 8.653 8.398 8.575 972,072 -0.01(-0.16%)
May 20, 2010 8.623 8.695 8.585 8.588 583,098 -0.33(-3.65%)
May 19, 2010 8.957 8.993 8.840 8.914 447,577 -0.10(-1.14%)
May 18, 2010 9.184 9.192 8.998 9.017 1,588,357 -0.08(-0.86%)
May 17, 2010 9.084 9.123 8.946 9.095 508,138 +0.03(+0.36%)
May 14, 2010 9.062 9.168 9.000 9.062 767,906 -0.15(-1.66%)
May 13, 2010 9.248 9.306 9.207 9.215 408,561 -0.05(-0.49%)
May 12, 2010 9.150 9.262 9.106 9.261 491,993 +0.16(+1.80%)
May 11, 2010 9.125 9.177 9.096 9.096 446,751 +0.03(+0.34%)
May 10, 2010 9.015 9.078 9.001 9.065 594,489 +0.33(+3.76%)
May 07, 2010 8.807 8.887 8.598 8.737 1,718,752 -0.26(-2.87%)
May 06, 2010 8.995 9.532 0.0156 8.995 639 -0.18(-1.91%)
May 05, 2010 9.218 9.252 9.170 9.170 342,393 -0.08(-0.91%)
May 04, 2010 9.367 9.370 9.220 9.254 499,736 -0.17(-1.82%)
May 03, 2010 9.392 9.429 9.335 9.426 238,682 +0.05(+0.55%)
Apr 30, 2010 9.417 9.493 9.375 9.375 317,891 -0.00(-0.02%)
Apr 29, 2010 9.376 9.387 9.347 9.376 224,982 +0.13(+1.40%)
Apr 28, 2010 9.232 9.275 9.197 9.247 632,660 +0.08(+0.82%)
Apr 27, 2010 9.198 9.309 9.157 9.171 404,184 -0.08(-0.84%)
Apr 26, 2010 9.331 9.354 9.239 9.250 261,143 -0.06(-0.65%)
Apr 23, 2010 9.290 9.318 9.251 9.311 241,907 +0.04(+0.47%)
Apr 22, 2010 9.261 9.279 9.157 9.267 214,320 -0.03(-0.37%)
Apr 21, 2010 9.378 9.381 9.264 9.301 823,189 -0.08(-0.80%)
Apr 20, 2010 9.307 9.376 9.307 9.376 268,963 +0.11(+1.15%)
Apr 19, 2010 9.261 9.294 9.201 9.270 240,647 -0.01(-0.08%)
Apr 16, 2010 9.370 9.400 9.242 9.278 219,952 -0.10(-1.03%)
Apr 15, 2010 9.353 9.387 9.342 9.374 571,593 +0.03(+0.31%)
Apr 14, 2010 9.198 9.350 9.198 9.345 328,245 +0.14(+1.49%)
Apr 13, 2010 9.154 9.207 9.137 9.207 250,572 +0.03(+0.37%)
Apr 12, 2010 9.204 9.206 9.164 9.173 558,769 +0.01(+0.12%)
Apr 09, 2010 9.076 9.167 9.076 9.162 285,729 +0.07(+0.79%)
Apr 08, 2010 9.104 9.104 9.037 9.090 190,586 -0.03(-0.29%)
Apr 07, 2010 9.179 9.179 9.079 9.117 1,507,906 -0.05(-0.58%)
Apr 06, 2010 9.182 9.207 9.161 9.170 1,729,465 -0.05(-0.59%)
Apr 05, 2010 9.190 9.232 9.179 9.225 223,062 +0.05(+0.51%)
Apr 01, 2010 9.168 9.178 9.178 9.178 295,641 +0.05(+0.57%)
Mar 31, 2010 9.137 9.176 9.114 9.126 685,203 -0.05(-0.54%)
Mar 30, 2010 9.131 9.176 9.106 9.176 211,524 +0.06(+0.62%)
Mar 29, 2010 9.039 9.121 9.036 9.120 388,928 +0.09(+0.95%)
Mar 26, 2010 9.109 9.109 9.020 9.034 195,155 -0.05(-0.58%)
Mar 25, 2010 9.142 9.207 9.087 9.087 238,727 -0.03(-0.29%)
Mar 24, 2010 9.133 9.143 9.092 9.114 332,749 -0.02(-0.19%)
Mar 23, 2010 9.123 9.139 9.046 9.131 434,752 +0.04(+0.39%)
Mar 22, 2010 8.909 9.123 8.909 9.095 544,236 +0.09(+1.01%)
Mar 19, 2010 9.109 9.109 8.986 9.005 332,493 -0.07(-0.74%)
Mar 18, 2010 9.109 9.109 9.031 9.072 151,388 +0.01(+0.09%)
Mar 17, 2010 9.084 9.368 9.023 9.064 492,437 +0.00(+0.00%)
Mar 16, 2010 9.061 9.064 9.019 9.064 241,818 +0.02(+0.22%)
Mar 15, 2010 9.012 9.050 9.011 9.044 509,223 +0.01(+0.16%)
Mar 12, 2010 9.097 9.097 9.000 9.030 256,965 -0.03(-0.36%)
Mar 11, 2010 9.056 9.066 8.998 9.062 914,432 -0.00(-0.03%)
Mar 10, 2010 8.998 9.083 8.998 9.066 559,549 +0.05(+0.54%)
Mar 09, 2010 8.991 9.045 8.991 9.017 228,235 -0.00(-0.05%)
Mar 08, 2010 9.042 9.044 9.018 9.022 150,786 -0.03(-0.31%)
Mar 05, 2010 8.936 9.052 8.925 9.050 228,510 +0.16(+1.77%)
Mar 04, 2010 8.917 8.917 8.870 8.892 150,139 -0.01(-0.09%)
Mar 03, 2010 8.934 8.942 8.893 8.900 217,936 -0.02(-0.18%)
Mar 02, 2010 8.833 8.933 8.822 8.916 312,120 +0.12(+1.35%)
Mar 01, 2010 8.660 8.807 8.649 8.797 629,768 +0.20(+2.32%)
Feb 26, 2010 8.549 8.611 8.518 8.597 254,333 +0.05(+0.57%)
Feb 25, 2010 8.461 8.549 8.450 8.549 255,185 -0.02(-0.20%)
Feb 24, 2010 8.536 8.571 8.518 8.566 195,598 +0.05(+0.59%)
Feb 23, 2010 8.546 8.562 8.511 8.516 150,158 -0.05(-0.62%)
Feb 22, 2010 8.536 8.616 8.493 8.569 1,228,410 +0.06(+0.68%)
Feb 19, 2010 8.507 8.532 8.463 8.511 628,006 -0.02(-0.20%)
Feb 18, 2010 8.477 8.528 8.468 8.528 250,561 +0.06(+0.70%)
Feb 17, 2010 8.432 8.475 8.391 8.469 506,815 +0.08(+0.91%)
Feb 16, 2010 8.360 8.393 8.252 8.393 240,595 +0.09(+1.05%)
Feb 12, 2010 8.210 8.305 8.305 8.305 194,054 +0.04(+0.53%)
Feb 11, 2010 8.218 8.272 8.152 8.261 235,331 +0.00(+0.04%)
Feb 10, 2010 8.254 8.300 8.169 8.258 554,189 -0.01(-0.17%)
Feb 09, 2010 8.274 8.324 8.205 8.272 298,831 +0.07(+0.86%)
Feb 08, 2010 8.140 8.271 8.129 8.202 2,713,543 +0.01(+0.11%)
Feb 05, 2010 8.174 8.193 8.041 8.193 322,489 +0.01(+0.11%)
Feb 04, 2010 8.364 8.379 8.183 8.183 207,600 -0.21(-2.51%)
Feb 03, 2010 8.414 8.450 8.359 8.394 329,854 -0.04(-0.44%)
Feb 02, 2010 8.325 8.447 8.297 8.432 448,887 +0.12(+1.48%)
Feb 01, 2010 8.305 8.322 8.236 8.308 522,705 +0.04(+0.45%)
Jan 29, 2010 8.354 8.402 8.263 8.271 817,008 -0.06(-0.75%)
Jan 28, 2010 8.436 8.457 8.291 8.333 617,247 -0.09(-1.06%)
Jan 27, 2010 8.457 8.463 8.345 8.422 1,466,630 -0.05(-0.53%)
Jan 26, 2010 8.508 8.514 8.419 8.468 2,162,479 -0.03(-0.33%)
Jan 25, 2010 8.525 8.530 8.460 8.496 194,848 +0.02(+0.22%)
Jan 22, 2010 8.502 8.602 8.477 8.477 483,913 -0.02(-0.29%)
Jan 21, 2010 8.674 8.674 8.483 8.502 857,074 -0.16(-1.89%)
Jan 20, 2010 8.669 8.761 8.605 8.666 2,607,287 -0.07(-0.78%)
Jan 19, 2010 8.605 8.736 8.575 8.734 878,587 +0.17(+2.02%)
Jan 15, 2010 8.646 8.561 8.561 8.561 92,223 -0.08(-0.98%)
Jan 14, 2010 8.574 8.649 8.569 8.646 120,871 +0.06(+0.71%)
Jan 13, 2010 8.538 8.602 8.502 8.585 165,977 +0.07(+0.88%)
Jan 12, 2010 8.553 8.567 8.503 8.510 1,132,376 -0.08(-0.96%)
Jan 11, 2010 8.575 8.619 8.561 8.592 229,900 +0.05(+0.62%)
Jan 08, 2010 8.514 8.539 8.501 8.539 112,385 +0.01(+0.11%)
Jan 07, 2010 8.485 8.532 8.478 8.530 106,755 +0.04(+0.44%)
Jan 06, 2010 8.400 8.502 8.400 8.493 142,498 +0.10(+1.13%)
Jan 05, 2010 8.335 8.405 8.335 8.397 161,628 +0.05(+0.56%)
Jan 04, 2010 8.369 8.374 8.325 8.350 304,102 +0.08(+0.95%)
Dec 31, 2009 8.341 8.272 8.272 8.272 161,391 -0.08(-0.94%)
Dec 30, 2009 8.341 8.357 8.307 8.350 101,106 -0.02(-0.21%)
Dec 29, 2009 8.358 8.380 8.344 8.368 180,361 +0.02(+0.26%)
Dec 28, 2009 8.354 8.354 8.305 8.346 240,275 +0.02(+0.26%)
Dec 24, 2009 8.310 8.332 8.295 8.324 50,633 +0.00(+0.06%)
Dec 23, 2009 8.275 8.319 8.214 8.319 119,551 +0.05(+0.66%)
Dec 22, 2009 8.232 8.271 8.201 8.265 355,965 +0.06(+0.72%)
Dec 21, 2009 8.165 8.219 8.137 8.205 117,598 +0.09(+1.14%)
Dec 18, 2009 8.135 8.140 8.054 8.113 115,420 +0.00(+0.00%)
Dec 17, 2009 8.183 8.188 8.080 8.113 134,948 -0.16(-1.94%)
Dec 16, 2009 8.316 8.319 8.274 8.274 179,196 +0.00(+0.02%)
Dec 15, 2009 8.275 8.304 8.252 8.272 232,468 -0.00(-0.06%)
Dec 14, 2009 8.255 8.279 8.254 8.277 121,056 +0.08(+1.01%)
Dec 11, 2009 8.213 8.216 8.156 8.194 105,173 +0.02(+0.23%)
Dec 10, 2009 8.137 8.219 8.137 8.176 119,609 +0.08(+1.00%)
Dec 09, 2009 8.082 8.096 8.024 8.094 642,269 -0.00(-0.04%)
Dec 08, 2009 8.115 8.122 8.079 8.098 119,974 -0.07(-0.92%)
Dec 07, 2009 8.191 8.227 8.156 8.172 72,325 +0.01(+0.13%)
Dec 04, 2009 8.191 8.213 8.107 8.162 367,723 +0.06(+0.77%)
Dec 03, 2009 8.154 8.227 8.041 8.099 99,941 -0.07(-0.80%)
Dec 02, 2009 8.115 8.190 8.068 8.165 423,564 +0.08(+0.95%)
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.