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
)
3.030
+0.100 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2016
2.841
2.889
2.832
2.871
334,897
+0.02(+0.85%)
Nov 30, 2016
2.871
2.871
2.823
2.847
610,320
+0.00(+0.00%)
Nov 29, 2016
2.786
2.865
2.786
2.847
379,939
+0.07(+2.61%)
Nov 28, 2016
2.786
2.835
2.768
2.774
247,851
-0.03(-1.08%)
Nov 25, 2016
2.823
2.841
2.774
2.805
63,152
-0.04(-1.28%)
Nov 23, 2016
2.841
2.841
2.841
0
+0.13(+4.68%)
Nov 22, 2016
2.708
2.751
2.702
2.714
776,372
+0.01(+0.22%)
Nov 21, 2016
2.793
2.793
2.684
2.708
311,312
-0.05(-1.75%)
Nov 18, 2016
2.678
2.777
2.678
2.756
324,435
+0.07(+2.70%)
Nov 17, 2016
2.750
2.786
2.678
2.684
559,308
-0.07(-2.63%)
Nov 16, 2016
2.744
2.799
2.714
2.756
820,524
+0.02(+0.66%)
Nov 15, 2016
2.750
2.853
2.738
2.738
675,625
-0.01(-0.44%)
Nov 14, 2016
2.895
2.956
2.738
2.750
265,180
-0.15(-5.21%)
Nov 11, 2016
2.986
2.998
2.835
2.901
382,351
-0.11(-3.61%)
Nov 10, 2016
3.137
3.137
2.974
3.010
1,084,994
-0.11(-3.67%)
Nov 09, 2016
3.119
3.161
3.077
3.125
283,539
-0.01(-0.39%)
Nov 08, 2016
3.083
3.155
3.083
3.137
303,675
+0.03(+0.97%)
Nov 07, 2016
3.107
3.137
3.071
3.107
124,834
+0.01(+0.39%)
Nov 04, 2016
3.119
3.149
3.065
3.095
236,466
-0.02(-0.58%)
Nov 03, 2016
3.131
3.143
3.052
3.113
447,462
-0.01(-0.39%)
Nov 02, 2016
3.034
3.143
2.998
3.125
177,866
+0.08(+2.58%)
Nov 01, 2016
3.004
3.052
2.980
3.046
146,081
+0.04(+1.41%)
Oct 31, 2016
2.980
3.040
2.956
3.004
345,742
+0.01(+0.20%)
Oct 28, 2016
2.938
3.016
2.919
2.998
1,657,242
+0.04(+1.22%)
Oct 27, 2016
2.974
2.980
2.925
2.962
348,096
-0.02(-0.81%)
Oct 26, 2016
3.010
3.034
2.956
2.986
1,371,027
-0.03(-1.00%)
Oct 25, 2016
3.034
3.071
2.974
3.016
536,017
-0.03(-0.99%)
Oct 24, 2016
3.077
3.077
2.992
3.046
460,363
-0.02(-0.79%)
Oct 21, 2016
3.028
3.110
2.986
3.071
867,662
+0.04(+1.40%)
Oct 20, 2016
3.095
3.146
3.010
3.028
574,242
-0.07(-2.15%)
Oct 19, 2016
3.101
3.173
3.058
3.095
427,212
-0.01(-0.39%)
Oct 18, 2016
3.101
3.131
3.040
3.107
461,528
+0.04(+1.38%)
Oct 17, 2016
3.040
3.120
2.992
3.065
446,281
+0.00(+0.00%)
Oct 14, 2016
3.004
3.083
2.974
3.065
1,148,617
+0.07(+2.22%)
Oct 13, 2016
2.992
3.040
2.980
2.998
743,302
-0.01(-0.20%)
Oct 12, 2016
2.950
3.040
2.938
3.004
288,428
+0.07(+2.26%)
Oct 11, 2016
2.901
3.010
2.901
2.938
373,913
+0.01(+0.21%)
Oct 10, 2016
2.968
2.974
2.919
2.932
179,296
-0.03(-1.02%)
Oct 07, 2016
2.919
3.004
2.889
2.962
791,939
+0.02(+0.82%)
Oct 06, 2016
2.944
2.956
2.901
2.938
610,050
+0.00(+0.00%)
Oct 05, 2016
2.925
2.986
2.913
2.938
419,804
+0.05(+1.89%)
Oct 04, 2016
2.889
2.968
2.853
2.883
521,684
-0.01(-0.42%)
Oct 03, 2016
2.865
2.919
2.793
2.895
597,601
+0.02(+0.84%)
Sep 30, 2016
2.841
2.883
2.732
2.871
2,237,807
+0.02(+0.85%)
Sep 29, 2016
2.938
3.009
2.817
2.847
694,386
-0.11(-3.88%)
Sep 28, 2016
2.968
2.999
2.950
2.962
416,812
+0.01(+0.41%)
Sep 27, 2016
3.022
3.022
2.938
2.950
303,488
-0.07(-2.20%)
Sep 26, 2016
3.125
3.155
2.992
3.016
580,923
-0.11(-3.67%)
Sep 23, 2016
3.155
3.197
3.113
3.131
523,443
-0.04(-1.14%)
Sep 22, 2016
3.167
3.186
3.125
3.167
246,051
-0.01(-0.19%)
Sep 21, 2016
3.083
3.179
3.052
3.173
373,480
+0.08(+2.54%)
Sep 20, 2016
2.998
3.125
2.992
3.095
469,542
+0.08(+2.81%)
Sep 19, 2016
3.046
3.083
2.950
3.010
561,860
-0.04(-1.39%)
Sep 16, 2016
3.058
3.107
2.998
3.052
478,851
-0.01(-0.39%)
Sep 15, 2016
3.095
3.155
3.028
3.065
709,633
-0.02(-0.59%)
Sep 14, 2016
3.143
3.143
3.083
3.083
327,125
-0.05(-1.54%)
Sep 13, 2016
3.161
3.173
3.110
3.131
545,668
-0.08(-2.45%)
Sep 12, 2016
3.179
3.222
3.113
3.210
269,351
+0.04(+1.14%)
Sep 09, 2016
3.216
3.246
3.155
3.173
585,105
-0.05(-1.50%)
Sep 08, 2016
3.240
3.258
3.185
3.222
348,121
-0.01(-0.19%)
Sep 07, 2016
3.276
3.276
3.182
3.228
223,621
-0.02(-0.74%)
Sep 06, 2016
3.270
3.276
3.216
3.252
266,379
-0.02(-0.74%)
Sep 02, 2016
3.270
3.276
3.276
3.276
340,810
+0.04(+1.31%)
Sep 01, 2016
3.294
3.312
3.201
3.234
274,913
-0.04(-1.29%)
Aug 31, 2016
3.312
3.330
3.210
3.276
562,239
-0.06(-1.81%)
Aug 30, 2016
3.337
3.349
3.288
3.337
1,683,376
+0.02(+0.73%)
Aug 29, 2016
3.337
3.361
3.282
3.312
237,458
-0.01(-0.18%)
Aug 26, 2016
3.367
3.379
3.276
3.318
409,267
-0.04(-1.26%)
Aug 25, 2016
3.324
3.397
3.258
3.361
429,479
+0.04(+1.28%)
Aug 24, 2016
3.312
3.337
3.270
3.318
1,461,056
+0.02(+0.55%)
Aug 23, 2016
3.312
3.343
3.288
3.300
1,049,929
+0.00(+0.00%)
Aug 22, 2016
3.288
3.318
3.228
3.300
468,617
+0.05(+1.49%)
Aug 19, 2016
3.276
3.361
3.252
3.252
813,914
-0.05(-1.47%)
Aug 18, 2016
3.191
3.355
3.191
3.300
1,718,271
+0.11(+3.61%)
Aug 17, 2016
3.343
3.343
3.185
3.185
1,518,019
-0.16(-4.70%)
Aug 16, 2016
3.463
3.512
3.330
3.343
1,580,101
-0.10(-2.98%)
Aug 15, 2016
3.554
3.566
3.409
3.445
1,184,490
-0.09(-2.56%)
Aug 12, 2016
3.627
3.659
3.518
3.536
492,964
-0.07(-1.85%)
Aug 11, 2016
3.609
3.645
3.572
3.602
204,969
+0.01(+0.17%)
Aug 10, 2016
3.627
3.627
3.572
3.596
545,303
-0.01(-0.17%)
Aug 09, 2016
3.645
3.645
3.578
3.602
446,382
-0.02(-0.50%)
Aug 08, 2016
3.572
3.675
3.536
3.621
1,840,996
+0.05(+1.35%)
Aug 05, 2016
3.542
3.578
3.536
3.572
968,512
+0.02(+0.51%)
Aug 04, 2016
3.536
3.572
3.512
3.554
210,081
+0.01(+0.17%)
Aug 03, 2016
3.457
3.560
3.451
3.548
236,448
+0.07(+2.09%)
Aug 02, 2016
3.415
3.488
3.415
3.476
284,826
+0.01(+0.35%)
Aug 01, 2016
3.457
3.494
3.421
3.463
716,218
-0.01(-0.17%)
Jul 29, 2016
3.427
3.506
3.421
3.469
534,728
+0.01(+0.17%)
Jul 28, 2016
3.457
3.476
3.385
3.463
780,229
+0.02(+0.53%)
Jul 27, 2016
3.457
3.482
3.403
3.445
677,390
-0.04(-1.04%)
Jul 26, 2016
3.506
3.518
3.439
3.482
481,245
-0.03(-0.86%)
Jul 25, 2016
3.578
3.578
3.476
3.512
670,054
-0.02(-0.68%)
Jul 22, 2016
3.488
3.578
3.445
3.536
669,416
+0.02(+0.52%)
Jul 21, 2016
3.530
3.566
3.494
3.518
738,514
+0.02(+0.69%)
Jul 20, 2016
3.494
3.572
3.476
3.494
1,905,178
-0.05(-1.37%)
Jul 19, 2016
3.560
3.609
3.506
3.542
1,088,915
-0.04(-1.01%)
Jul 18, 2016
3.463
3.590
3.439
3.578
254,603
+0.08(+2.25%)
Jul 15, 2016
3.463
3.548
3.463
3.500
2,198,981
+0.00(+0.00%)
Jul 14, 2016
3.482
3.569
3.379
3.500
539,072
+0.01(+0.17%)
Jul 13, 2016
3.445
3.542
3.421
3.494
598,899
+0.01(+0.35%)
Jul 12, 2016
3.476
3.530
3.466
3.482
588,601
+0.01(+0.35%)
Jul 11, 2016
3.427
3.524
3.397
3.469
347,629
+0.07(+1.95%)
Jul 08, 2016
3.488
3.506
3.421
3.403
15,874,257
-0.05(-1.40%)
Jul 07, 2016
3.457
3.506
3.409
3.451
161,989
-0.07(-1.89%)
Jul 06, 2016
3.421
3.530
3.409
3.518
511,386
+0.05(+1.39%)
Jul 05, 2016
3.445
3.488
3.397
3.469
196,674
-0.01(-0.17%)
Jul 01, 2016
3.506
3.476
3.476
3.476
255,111
-0.05(-1.37%)
Jun 30, 2016
3.445
3.554
3.415
3.524
314,688
+0.04(+1.04%)
Jun 29, 2016
3.439
3.531
3.427
3.488
529,129
+0.01(+0.35%)
Jun 28, 2016
3.355
3.506
3.349
3.476
463,924
+0.15(+4.36%)
Jun 27, 2016
3.379
3.379
3.197
3.330
809,373
-0.08(-2.48%)
Jun 24, 2016
3.367
3.436
3.324
3.415
391,395
-0.05(-1.57%)
Jun 23, 2016
3.469
3.560
3.385
3.469
436,983
+0.06(+1.77%)
Jun 22, 2016
3.373
3.457
3.355
3.409
626,121
+0.02(+0.71%)
Jun 21, 2016
3.385
3.451
3.361
3.385
591,575
-0.05(-1.41%)
Jun 20, 2016
3.355
3.454
3.355
3.433
444,840
+0.05(+1.61%)
Jun 17, 2016
3.258
3.391
3.258
3.379
651,803
+0.08(+2.38%)
Jun 16, 2016
3.252
3.312
3.167
3.300
913,529
+0.01(+0.18%)
Jun 15, 2016
3.234
3.306
3.234
3.294
413,920
+0.04(+1.30%)
Jun 14, 2016
3.276
3.306
3.216
3.252
1,154,859
-0.05(-1.65%)
Jun 13, 2016
3.324
3.324
3.258
3.306
1,099,136
-0.04(-1.08%)
Jun 10, 2016
3.421
3.427
3.337
3.343
733,783
-0.08(-2.47%)
Jun 09, 2016
3.451
3.494
3.385
3.427
1,484,338
-0.07(-2.07%)
Jun 08, 2016
3.506
3.518
3.463
3.500
737,626
+0.02(+0.70%)
Jun 07, 2016
3.415
3.500
3.385
3.476
811,828
+0.01(+0.35%)
Jun 06, 2016
3.457
3.500
3.427
3.463
642,336
-0.01(-0.17%)
Jun 03, 2016
3.427
3.482
3.397
3.469
2,334,248
+0.04(+1.06%)
Jun 02, 2016
3.469
3.469
3.409
3.433
1,571,649
-0.03(-0.87%)
Jun 01, 2016
3.421
3.463
3.361
3.463
1,500,437
+0.03(+0.88%)
May 31, 2016
3.337
3.463
3.294
3.433
3,068,850
+0.07(+2.16%)
May 27, 2016
3.355
3.361
3.361
3.361
824,728
+0.01(+0.18%)
May 26, 2016
3.367
3.385
3.330
3.355
1,573,928
-0.01(-0.36%)
May 25, 2016
3.228
3.427
3.228
3.367
1,072,823
+0.13(+3.92%)
May 24, 2016
3.155
3.367
3.155
3.240
1,835,337
+0.03(+0.94%)
May 23, 2016
3.312
3.312
3.173
3.210
915,952
-0.07(-2.03%)
May 20, 2016
3.258
3.346
3.240
3.276
476,778
-0.02(-0.55%)
May 19, 2016
3.216
3.324
3.216
3.294
680,868
+0.00(+0.00%)
May 18, 2016
3.439
3.476
3.294
3.294
755,551
-0.11(-3.20%)
May 17, 2016
3.252
3.421
3.222
3.403
1,086,303
+0.05(+1.44%)
May 16, 2016
3.355
3.494
3.222
3.355
1,729,308
-0.06(-1.77%)
May 13, 2016
3.463
3.560
3.385
3.415
399,292
-0.07(-2.07%)
May 12, 2016
3.505
3.558
3.475
3.487
246,799
-0.01(-0.17%)
May 11, 2016
3.464
3.558
3.431
3.493
738,961
+0.02(+0.51%)
May 10, 2016
3.475
3.523
3.461
3.475
1,373,112
+0.00(+0.00%)
May 09, 2016
3.446
3.546
3.422
3.475
776,748
-0.04(-1.01%)
May 06, 2016
3.546
3.635
3.505
3.511
671,416
-0.04(-1.00%)
May 05, 2016
3.540
3.629
3.523
3.546
2,487,555
-0.01(-0.33%)
May 04, 2016
3.593
3.623
3.434
3.558
5,161,863
-0.09(-2.58%)
May 03, 2016
3.605
3.682
3.552
3.652
749,016
+0.04(+0.98%)
May 02, 2016
3.699
3.705
3.558
3.617
642,163
-0.14(-3.61%)
Apr 29, 2016
3.534
3.811
3.493
3.752
2,215,051
+0.15(+4.26%)
Apr 28, 2016
3.617
3.688
3.481
3.599
407,302
-0.04(-1.13%)
Apr 27, 2016
3.923
3.923
3.358
3.640
769,384
-0.09(-2.52%)
Apr 26, 2016
3.776
3.799
3.682
3.735
35,704
-0.08(-2.16%)
Apr 25, 2016
3.923
3.923
3.752
3.817
60,088
-0.13(-3.28%)
Apr 22, 2016
3.882
4.011
3.858
3.947
60,711
+0.09(+2.29%)
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.