Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enersis Chile S.A. ADR
(NY:
ENIC
)
2.880
-0.080 (-2.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
3.439
3.490
3.338
3.420
733,488
-0.01(-0.19%)
Nov 29, 2017
3.522
3.522
3.395
3.427
584,305
-0.10(-2.71%)
Nov 28, 2017
3.516
3.548
3.446
3.522
615,097
+0.01(+0.36%)
Nov 27, 2017
3.452
3.535
3.414
3.510
1,190,411
+0.05(+1.47%)
Nov 24, 2017
3.363
3.484
3.363
3.459
384,489
+0.07(+2.07%)
Nov 22, 2017
3.503
3.516
3.369
3.389
473,155
-0.11(-3.10%)
Nov 21, 2017
3.503
3.548
3.471
3.497
257,090
+0.01(+0.37%)
Nov 20, 2017
3.637
3.637
3.459
3.484
230,380
-0.15(-4.03%)
Nov 17, 2017
3.611
3.688
3.605
3.631
191,574
+0.01(+0.35%)
Nov 16, 2017
3.618
3.653
3.573
3.618
323,529
-0.01(-0.35%)
Nov 15, 2017
3.554
3.656
3.554
3.631
263,686
+0.03(+0.88%)
Nov 14, 2017
3.637
3.675
3.596
3.599
273,555
-0.02(-0.53%)
Nov 13, 2017
3.624
3.669
3.611
3.618
169,610
-0.01(-0.18%)
Nov 10, 2017
3.650
3.656
3.605
3.624
201,658
-0.02(-0.52%)
Nov 09, 2017
3.631
3.669
3.599
3.643
130,358
+0.00(+0.00%)
Nov 08, 2017
3.631
3.701
3.631
3.643
215,798
+0.00(+0.00%)
Nov 07, 2017
3.707
3.745
3.643
3.643
166,380
-0.06(-1.55%)
Nov 06, 2017
3.688
3.707
3.631
3.701
176,766
+0.01(+0.17%)
Nov 03, 2017
3.675
3.707
3.602
3.694
756,432
+0.00(+0.00%)
Nov 02, 2017
3.561
3.732
3.561
3.694
304,237
+0.11(+3.02%)
Nov 01, 2017
3.707
3.713
3.484
3.586
540,502
-0.17(-4.41%)
Oct 31, 2017
3.777
3.777
3.662
3.752
667,023
-0.03(-0.67%)
Oct 30, 2017
3.790
3.790
3.713
3.777
165,697
-0.01(-0.34%)
Oct 27, 2017
3.815
3.828
3.771
3.790
65,841
+0.00(+0.00%)
Oct 26, 2017
3.790
3.809
3.752
3.790
185,179
+0.01(+0.17%)
Oct 25, 2017
3.758
3.803
3.745
3.783
217,672
+0.02(+0.51%)
Oct 24, 2017
3.815
3.853
3.739
3.764
317,160
-0.04(-1.01%)
Oct 23, 2017
3.809
3.815
3.776
3.803
436,519
+0.02(+0.51%)
Oct 20, 2017
3.834
3.841
3.701
3.783
217,214
-0.03(-0.83%)
Oct 19, 2017
3.803
3.834
3.771
3.815
197,768
+0.01(+0.34%)
Oct 18, 2017
3.873
3.885
3.752
3.803
773,758
-0.08(-2.13%)
Oct 17, 2017
3.904
3.917
3.815
3.885
232,281
+0.00(+0.00%)
Oct 16, 2017
3.898
3.911
3.873
3.885
168,260
+0.00(+0.00%)
Oct 13, 2017
3.936
3.994
3.822
3.885
384,428
-0.02(-0.49%)
Oct 12, 2017
3.917
3.949
3.873
3.904
247,642
+0.01(+0.16%)
Oct 11, 2017
3.975
3.987
3.860
3.898
391,832
-0.07(-1.77%)
Oct 10, 2017
3.917
4.019
3.917
3.968
236,837
+0.06(+1.63%)
Oct 09, 2017
3.994
4.013
3.879
3.904
98,459
-0.04(-1.13%)
Oct 06, 2017
3.943
3.973
3.898
3.949
241,002
-0.01(-0.16%)
Oct 05, 2017
3.943
3.975
3.898
3.955
225,513
+0.01(+0.32%)
Oct 04, 2017
3.917
3.955
3.863
3.943
293,751
+0.03(+0.65%)
Oct 03, 2017
3.815
3.936
3.790
3.917
397,343
+0.06(+1.65%)
Oct 02, 2017
3.841
3.914
3.841
3.853
314,637
+0.03(+0.83%)
Sep 29, 2017
3.822
3.866
3.806
3.822
317,286
-0.01(-0.17%)
Sep 28, 2017
3.777
3.847
3.777
3.828
480,644
+0.05(+1.35%)
Sep 27, 2017
3.790
3.828
3.777
3.777
356,269
-0.04(-1.00%)
Sep 26, 2017
3.790
3.847
3.777
3.815
571,230
+0.04(+1.18%)
Sep 25, 2017
3.758
3.809
3.745
3.771
433,753
+0.03(+0.85%)
Sep 22, 2017
3.809
3.841
3.739
3.739
401,791
-0.06(-1.68%)
Sep 21, 2017
3.803
3.822
3.739
3.803
372,465
+0.03(+0.67%)
Sep 20, 2017
3.732
3.815
3.732
3.777
440,019
+0.07(+1.89%)
Sep 19, 2017
3.739
3.777
3.675
3.707
113,160
-0.04(-1.19%)
Sep 18, 2017
3.739
3.752
3.707
3.752
143,915
+0.02(+0.51%)
Sep 15, 2017
3.726
3.774
3.682
3.732
286,476
+0.01(+0.34%)
Sep 14, 2017
3.720
3.758
3.669
3.720
169,688
-0.01(-0.17%)
Sep 13, 2017
3.739
3.752
3.624
3.726
427,361
-0.01(-0.34%)
Sep 12, 2017
3.783
3.796
3.739
3.739
158,441
-0.03(-0.84%)
Sep 11, 2017
3.771
3.809
3.739
3.771
193,036
+0.03(+0.85%)
Sep 08, 2017
3.752
3.790
3.720
3.739
215,074
-0.03(-0.68%)
Sep 07, 2017
3.752
3.790
3.688
3.764
376,807
+0.03(+0.68%)
Sep 06, 2017
3.713
3.777
3.701
3.739
167,498
+0.03(+0.86%)
Sep 05, 2017
3.771
3.822
3.707
3.707
535,630
-0.06(-1.69%)
Sep 01, 2017
3.732
3.822
3.720
3.771
220,409
+0.04(+1.02%)
Aug 31, 2017
3.739
3.809
3.694
3.732
254,443
+0.01(+0.34%)
Aug 30, 2017
3.758
3.866
3.707
3.720
365,117
-0.11(-2.83%)
Aug 29, 2017
3.694
3.866
3.694
3.828
822,833
+0.10(+2.56%)
Aug 28, 2017
3.637
3.777
3.637
3.732
761,461
+0.17(+4.83%)
Aug 25, 2017
3.535
3.580
3.535
3.561
212,745
+0.01(+0.36%)
Aug 24, 2017
3.541
3.554
3.510
3.548
585,988
+0.02(+0.54%)
Aug 23, 2017
3.535
3.541
3.497
3.529
368,684
+0.01(+0.18%)
Aug 22, 2017
3.535
3.541
3.516
3.522
99,137
-0.01(-0.18%)
Aug 21, 2017
3.529
3.548
3.503
3.529
184,931
+0.01(+0.36%)
Aug 18, 2017
3.554
3.554
3.497
3.516
202,248
-0.03(-0.72%)
Aug 17, 2017
3.586
3.599
3.535
3.541
368,268
-0.04(-1.07%)
Aug 16, 2017
3.548
3.605
3.548
3.580
237,514
+0.04(+1.08%)
Aug 15, 2017
3.522
3.567
3.506
3.541
90,452
+0.03(+0.72%)
Aug 14, 2017
3.471
3.548
3.459
3.516
254,566
+0.03(+0.73%)
Aug 11, 2017
3.484
3.516
3.433
3.490
238,831
+0.02(+0.55%)
Aug 10, 2017
3.478
3.490
3.452
3.471
225,076
+0.00(+0.00%)
Aug 09, 2017
3.478
3.497
3.420
3.471
268,827
-0.01(-0.37%)
Aug 08, 2017
3.471
3.503
3.446
3.484
246,990
+0.02(+0.55%)
Aug 07, 2017
3.471
3.503
3.438
3.465
230,653
-0.01(-0.18%)
Aug 04, 2017
3.478
3.484
3.431
3.471
329,299
+0.01(+0.37%)
Aug 03, 2017
3.484
3.503
3.433
3.459
337,653
-0.03(-0.73%)
Aug 02, 2017
3.478
3.503
3.446
3.484
289,380
+0.01(+0.37%)
Aug 01, 2017
3.497
3.503
3.420
3.471
200,958
-0.01(-0.37%)
Jul 31, 2017
3.548
3.580
3.465
3.484
1,828,779
-0.06(-1.62%)
Jul 28, 2017
3.567
3.567
3.465
3.541
361,610
-0.01(-0.36%)
Jul 27, 2017
3.599
3.611
3.516
3.554
515,730
-0.05(-1.41%)
Jul 26, 2017
3.631
3.631
3.554
3.605
342,363
+0.00(+0.00%)
Jul 25, 2017
3.650
3.726
3.592
3.605
379,668
-0.04(-1.05%)
Jul 24, 2017
3.631
3.656
3.599
3.643
398,973
+0.03(+0.70%)
Jul 21, 2017
3.624
3.643
3.573
3.618
739,383
+0.02(+0.53%)
Jul 20, 2017
3.662
3.662
3.580
3.599
224,952
-0.01(-0.35%)
Jul 19, 2017
3.707
3.707
3.599
3.611
360,457
-0.08(-2.24%)
Jul 18, 2017
3.675
3.707
3.631
3.694
375,157
+0.01(+0.35%)
Jul 17, 2017
3.650
3.682
3.627
3.682
258,367
+0.03(+0.87%)
Jul 14, 2017
3.650
3.694
3.637
3.650
785,376
+0.01(+0.35%)
Jul 13, 2017
3.592
3.650
3.580
3.637
408,576
+0.04(+1.06%)
Jul 12, 2017
3.599
3.616
3.583
3.599
404,044
+0.01(+0.36%)
Jul 11, 2017
3.586
3.637
3.554
3.586
226,982
+0.00(+0.00%)
Jul 10, 2017
3.522
3.605
3.522
3.586
299,276
+0.07(+1.99%)
Jul 07, 2017
3.535
3.554
3.503
3.516
451,525
+0.01(+0.36%)
Jul 06, 2017
3.522
3.529
3.465
3.503
814,563
-0.02(-0.54%)
Jul 05, 2017
3.503
3.529
3.478
3.522
281,402
+0.02(+0.55%)
Jul 03, 2017
3.510
3.573
3.471
3.503
191,612
+0.00(+0.00%)
Jun 30, 2017
3.484
3.529
3.446
3.503
591,880
+0.04(+1.29%)
Jun 29, 2017
3.522
3.522
3.439
3.459
224,051
-0.04(-1.27%)
Jun 28, 2017
3.541
3.580
3.497
3.503
400,521
-0.03(-0.90%)
Jun 27, 2017
3.554
3.554
3.459
3.535
366,693
+0.00(+0.00%)
Jun 26, 2017
3.567
3.567
3.510
3.535
172,949
-0.02(-0.54%)
Jun 23, 2017
3.580
3.580
3.522
3.554
586,514
+0.00(+0.00%)
Jun 22, 2017
3.567
3.599
3.548
3.554
596,697
+0.00(+0.00%)
Jun 21, 2017
3.522
3.586
3.519
3.554
4,773,396
+0.03(+0.90%)
Jun 20, 2017
3.561
3.599
3.503
3.522
4,262,991
-0.03(-0.90%)
Jun 19, 2017
3.548
3.567
3.516
3.554
265,187
+0.03(+0.90%)
Jun 16, 2017
3.529
3.548
3.459
3.522
532,454
+0.01(+0.36%)
Jun 15, 2017
3.529
3.529
3.471
3.510
363,863
-0.01(-0.18%)
Jun 14, 2017
3.541
3.541
3.478
3.516
546,749
-0.01(-0.18%)
Jun 13, 2017
3.535
3.541
3.471
3.522
524,056
-0.01(-0.18%)
Jun 12, 2017
3.567
3.580
3.506
3.529
834,184
-0.03(-0.72%)
Jun 09, 2017
3.567
3.586
3.519
3.554
275,034
+0.00(+0.00%)
Jun 08, 2017
3.580
3.599
3.516
3.554
480,793
-0.01(-0.18%)
Jun 07, 2017
3.580
3.618
3.522
3.561
439,527
-0.02(-0.53%)
Jun 06, 2017
3.599
3.605
3.548
3.580
145,411
+0.00(+0.00%)
Jun 05, 2017
3.580
3.618
3.554
3.580
323,977
+0.01(+0.36%)
Jun 02, 2017
3.561
3.611
3.541
3.567
283,163
-0.01(-0.18%)
Jun 01, 2017
3.497
3.605
3.465
3.573
439,384
+0.10(+2.75%)
May 31, 2017
3.573
3.599
3.465
3.478
639,277
-0.10(-2.67%)
May 30, 2017
3.541
3.586
3.510
3.573
235,460
+0.02(+0.54%)
May 26, 2017
3.605
3.631
3.510
3.554
355,286
-0.04(-1.24%)
May 25, 2017
3.599
3.672
3.535
3.599
558,653
+0.03(+0.71%)
May 24, 2017
3.541
3.611
3.497
3.573
303,642
+0.04(+1.26%)
May 23, 2017
3.497
3.535
3.420
3.529
283,419
+0.04(+1.09%)
May 22, 2017
3.497
3.535
3.471
3.490
285,430
-0.02(-0.54%)
May 19, 2017
3.446
3.529
3.446
3.510
358,200
+0.07(+2.04%)
May 18, 2017
3.446
3.452
3.376
3.439
201,966
-0.04(-1.28%)
May 17, 2017
3.401
3.618
3.389
3.484
366,417
+0.04(+1.12%)
May 16, 2017
3.458
3.479
3.409
3.446
323,459
-0.01(-0.18%)
May 15, 2017
3.409
3.470
3.391
3.452
410,967
+0.06(+1.62%)
May 12, 2017
3.372
3.427
3.366
3.397
187,024
+0.03(+0.91%)
May 11, 2017
3.335
3.391
3.299
3.366
253,736
+0.04(+1.10%)
May 10, 2017
3.305
3.354
3.250
3.329
453,125
+0.02(+0.55%)
May 09, 2017
3.268
3.323
3.256
3.311
115,753
+0.05(+1.50%)
May 08, 2017
3.317
3.317
3.238
3.262
293,404
-0.06(-1.66%)
May 05, 2017
3.305
3.348
3.238
3.317
213,467
+0.02(+0.56%)
May 04, 2017
3.342
3.348
3.219
3.299
644,997
-0.04(-1.28%)
May 03, 2017
3.403
3.418
3.317
3.342
846,586
-0.04(-1.27%)
May 02, 2017
3.329
3.421
3.317
3.384
423,308
+0.07(+2.22%)
May 01, 2017
3.348
3.348
3.286
3.311
78,244
-0.03(-0.92%)
Apr 28, 2017
3.409
3.439
3.323
3.342
429,849
-0.06(-1.62%)
Apr 27, 2017
3.391
3.464
3.384
3.397
567,795
-0.03(-0.89%)
Apr 26, 2017
3.323
3.452
3.323
3.427
393,655
+0.11(+3.32%)
Apr 25, 2017
3.323
3.366
3.274
3.317
468,811
-0.02(-0.55%)
Apr 24, 2017
3.293
3.354
3.250
3.335
520,325
+0.06(+1.87%)
Apr 21, 2017
3.293
3.317
3.247
3.274
515,066
-0.03(-0.93%)
Apr 20, 2017
3.378
3.378
3.274
3.305
524,438
-0.06(-1.82%)
Apr 19, 2017
3.366
3.397
3.335
3.366
146,422
+0.00(+0.00%)
Apr 18, 2017
3.458
3.458
3.348
3.366
150,573
-0.09(-2.65%)
Apr 17, 2017
3.391
3.501
3.380
3.458
504,383
+0.07(+2.17%)
Apr 13, 2017
3.427
3.470
3.372
3.384
102,211
-0.04(-1.07%)
Apr 12, 2017
3.433
3.458
3.397
3.421
931,330
-0.01(-0.36%)
Apr 11, 2017
3.415
3.446
3.378
3.433
776,348
+0.01(+0.36%)
Apr 10, 2017
3.446
3.446
3.384
3.421
172,153
-0.01(-0.36%)
Apr 07, 2017
3.452
3.452
3.412
3.433
186,081
-0.02(-0.53%)
Apr 06, 2017
3.415
3.476
3.415
3.452
351,977
+0.04(+1.26%)
Apr 05, 2017
3.384
3.464
3.354
3.409
1,545,827
+0.04(+1.09%)
Apr 04, 2017
3.427
3.430
3.354
3.372
892,963
-0.06(-1.78%)
Apr 03, 2017
3.366
3.436
3.323
3.433
333,356
+0.07(+2.00%)
Mar 31, 2017
3.384
3.384
3.323
3.366
382,076
+0.00(+0.00%)
Mar 30, 2017
3.305
3.378
3.305
3.366
177,277
+0.07(+2.04%)
Mar 29, 2017
3.311
3.354
3.262
3.299
498,762
-0.01(-0.37%)
Mar 28, 2017
3.201
3.329
3.191
3.311
597,862
+0.11(+3.44%)
Mar 27, 2017
3.195
3.219
3.161
3.201
1,052,837
+0.01(+0.19%)
Mar 24, 2017
3.176
3.233
3.127
3.195
571,073
+0.02(+0.77%)
Mar 23, 2017
3.127
3.189
3.097
3.170
398,388
+0.05(+1.57%)
Mar 22, 2017
3.133
3.182
3.097
3.121
1,580,609
-0.02(-0.78%)
Mar 21, 2017
3.201
3.253
3.133
3.146
490,894
-0.03(-0.96%)
Mar 20, 2017
3.152
3.225
3.121
3.176
442,089
+0.02(+0.58%)
Mar 17, 2017
3.219
3.225
3.133
3.158
367,573
-0.05(-1.53%)
Mar 16, 2017
3.115
3.219
3.115
3.207
395,334
+0.12(+3.76%)
Mar 15, 2017
3.091
3.152
3.054
3.091
260,086
+0.00(+0.00%)
Mar 14, 2017
3.121
3.127
3.017
3.091
778,139
-0.04(-1.37%)
Mar 13, 2017
3.060
3.195
3.054
3.133
368,472
+0.09(+2.81%)
Mar 10, 2017
3.060
3.103
3.036
3.048
321,598
+0.04(+1.22%)
Mar 09, 2017
3.072
3.097
2.987
3.011
731,543
-0.06(-1.99%)
Mar 08, 2017
3.140
3.164
3.060
3.072
478,138
-0.07(-2.14%)
Mar 07, 2017
3.078
3.170
3.036
3.140
359,044
+0.07(+2.19%)
Mar 06, 2017
3.023
3.085
3.011
3.072
327,224
+0.02(+0.80%)
Mar 03, 2017
2.987
3.078
2.987
3.048
202,364
+0.05(+1.63%)
Mar 02, 2017
3.042
3.072
2.993
2.999
316,917
-0.07(-2.20%)
Mar 01, 2017
3.036
3.109
3.017
3.066
106,860
-0.02(-0.79%)
Feb 28, 2017
3.091
3.133
3.048
3.091
234,030
+0.00(+0.00%)
Feb 27, 2017
3.060
3.121
3.048
3.091
175,774
+0.02(+0.60%)
Feb 24, 2017
3.054
3.072
2.987
3.072
332,843
+0.01(+0.40%)
Feb 23, 2017
3.078
3.115
3.029
3.060
1,335,214
+0.00(+0.00%)
Feb 22, 2017
3.140
3.140
3.017
3.060
474,107
-0.10(-3.10%)
Feb 21, 2017
3.066
3.164
3.048
3.158
291,651
+0.06(+1.78%)
Feb 17, 2017
3.103
3.103
3.103
0
-0.02(-0.78%)
Feb 16, 2017
3.097
3.182
3.072
3.127
477,324
-0.01(-0.39%)
Feb 15, 2017
3.158
3.213
3.140
3.140
640,926
-0.13(-4.11%)
Feb 14, 2017
3.066
3.280
3.066
3.274
362,212
+0.20(+6.36%)
Feb 13, 2017
2.999
3.097
2.999
3.078
533,842
+0.07(+2.24%)
Feb 10, 2017
2.999
3.023
2.962
3.011
349,526
+0.02(+0.82%)
Feb 09, 2017
3.011
3.036
2.974
2.987
143,837
-0.02(-0.61%)
Feb 08, 2017
2.932
3.029
2.919
3.005
180,557
+0.06(+2.08%)
Feb 07, 2017
2.956
2.962
2.889
2.944
301,562
+0.00(+0.00%)
Feb 06, 2017
2.999
2.999
2.889
2.944
120,706
-0.04(-1.43%)
Feb 03, 2017
2.907
3.023
2.889
2.987
463,751
+0.10(+3.61%)
Feb 02, 2017
2.846
2.913
2.821
2.883
522,503
+0.02(+0.86%)
Feb 01, 2017
2.950
2.950
2.846
2.858
282,432
-0.09(-3.11%)
Jan 31, 2017
2.980
3.005
2.938
2.950
125,382
-0.02(-0.62%)
Jan 30, 2017
3.072
3.072
2.913
2.968
550,533
-0.09(-3.00%)
Jan 27, 2017
3.140
3.140
3.048
3.060
150,253
-0.07(-2.34%)
Jan 26, 2017
3.225
3.238
3.103
3.133
991,052
-0.04(-1.35%)
Jan 25, 2017
3.054
3.198
3.048
3.176
540,573
+0.11(+3.59%)
Jan 24, 2017
3.072
3.091
3.042
3.066
481,401
+0.01(+0.20%)
Jan 23, 2017
3.103
3.121
3.048
3.060
456,068
-0.06(-1.96%)
Jan 20, 2017
3.103
3.133
3.042
3.121
226,733
+0.01(+0.39%)
Jan 19, 2017
2.925
3.127
2.925
3.109
3,219,602
+0.18(+6.05%)
Jan 18, 2017
2.840
2.974
2.840
2.932
154,763
+0.07(+2.32%)
Jan 17, 2017
2.913
2.925
2.841
2.865
245,863
-0.03(-1.04%)
Jan 13, 2017
2.895
2.895
2.895
0
+0.01(+0.21%)
Jan 12, 2017
2.841
2.925
2.841
2.889
469,425
+0.03(+1.06%)
Jan 11, 2017
2.768
2.871
2.768
2.859
496,138
+0.11(+4.19%)
Jan 10, 2017
2.762
2.817
2.720
2.744
304,418
-0.04(-1.52%)
Jan 09, 2017
2.762
2.829
2.756
2.786
191,389
+0.02(+0.66%)
Jan 06, 2017
2.817
2.847
2.768
2.768
202,821
-0.04(-1.29%)
Jan 05, 2017
2.750
2.865
2.750
2.805
395,894
+0.08(+2.88%)
Jan 04, 2017
2.799
2.823
2.720
2.726
176,174
-0.07(-2.38%)
Jan 03, 2017
2.744
2.817
2.744
2.793
407,907
+0.04(+1.54%)
Dec 30, 2016
2.750
2.750
2.750
0
-0.01(-0.44%)
Dec 29, 2016
2.756
2.835
2.738
2.762
603,327
+0.01(+0.22%)
Dec 28, 2016
2.678
2.786
2.678
2.756
605,757
+0.10(+3.87%)
Dec 27, 2016
2.672
2.684
2.569
2.654
311,196
-0.01(-0.23%)
Dec 23, 2016
2.660
2.660
2.660
0
-0.13(-4.76%)
Dec 22, 2016
2.750
2.829
2.750
2.793
958,765
+0.05(+1.99%)
Dec 21, 2016
2.756
2.783
2.732
2.738
237,965
-0.04(-1.31%)
Dec 20, 2016
2.811
2.811
2.726
2.774
288,911
-0.05(-1.92%)
Dec 19, 2016
2.768
2.835
2.732
2.829
249,610
+0.04(+1.52%)
Dec 16, 2016
2.817
2.840
2.762
2.786
268,178
-0.03(-1.07%)
Dec 15, 2016
2.786
2.841
2.762
2.817
382,581
+0.01(+0.43%)
Dec 14, 2016
2.889
2.898
2.793
2.805
214,414
-0.11(-3.93%)
Dec 13, 2016
2.901
2.932
2.859
2.919
455,053
+0.02(+0.62%)
Dec 12, 2016
2.871
2.907
2.835
2.901
454,331
+0.02(+0.63%)
Dec 09, 2016
2.841
2.913
2.829
2.883
614,951
+0.01(+0.42%)
Dec 08, 2016
2.829
2.877
2.823
2.871
393,930
+0.02(+0.85%)
Dec 07, 2016
2.841
2.938
2.829
2.847
1,277,741
+0.02(+0.64%)
Dec 06, 2016
2.841
2.883
2.817
2.829
466,286
-0.04(-1.27%)
Dec 05, 2016
2.956
2.956
2.841
2.865
172,594
-0.11(-3.66%)
Dec 02, 2016
2.853
3.010
2.835
2.974
467,722
+0.10(+3.58%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.