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
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2017
3.737
3.785
3.696
3.757
551,861
+0.05(+1.29%)
Jun 29, 2017
3.778
3.778
3.689
3.709
208,902
-0.05(-1.27%)
Jun 28, 2017
3.798
3.839
3.750
3.757
373,440
-0.03(-0.90%)
Jun 27, 2017
3.812
3.812
3.709
3.791
341,900
+0.00(+0.00%)
Jun 26, 2017
3.826
3.826
3.764
3.791
161,256
-0.02(-0.54%)
Jun 23, 2017
3.839
3.839
3.778
3.812
546,858
+0.00(+0.00%)
Jun 22, 2017
3.826
3.860
3.805
3.812
556,353
+0.00(+0.00%)
Jun 21, 2017
3.778
3.846
3.774
3.812
4,450,654
+0.03(+0.90%)
Jun 20, 2017
3.819
3.860
3.757
3.778
3,974,759
-0.03(-0.90%)
Jun 19, 2017
3.805
3.826
3.771
3.812
247,257
+0.03(+0.90%)
Jun 16, 2017
3.785
3.805
3.709
3.778
496,453
+0.01(+0.36%)
Jun 15, 2017
3.785
3.785
3.723
3.764
339,261
-0.01(-0.18%)
Jun 14, 2017
3.798
3.798
3.730
3.771
509,782
-0.01(-0.18%)
Jun 13, 2017
3.791
3.798
3.723
3.778
488,623
-0.01(-0.18%)
Jun 12, 2017
3.826
3.839
3.761
3.785
777,783
-0.03(-0.72%)
Jun 09, 2017
3.826
3.846
3.774
3.812
256,438
+0.00(+0.00%)
Jun 08, 2017
3.839
3.860
3.771
3.812
448,285
-0.01(-0.18%)
Jun 07, 2017
3.839
3.880
3.778
3.819
409,810
-0.02(-0.53%)
Jun 06, 2017
3.860
3.867
3.805
3.839
135,580
+0.00(+0.00%)
Jun 05, 2017
3.839
3.880
3.812
3.839
302,072
+0.01(+0.36%)
Jun 02, 2017
3.819
3.873
3.798
3.826
264,018
-0.01(-0.18%)
Jun 01, 2017
3.750
3.867
3.716
3.832
409,676
+0.10(+2.75%)
May 31, 2017
3.832
3.860
3.716
3.730
596,054
-0.10(-2.67%)
May 30, 2017
3.798
3.846
3.764
3.832
219,540
+0.02(+0.54%)
May 26, 2017
3.867
3.894
3.764
3.812
331,264
-0.05(-1.24%)
May 25, 2017
3.860
3.938
3.791
3.860
520,881
+0.03(+0.71%)
May 24, 2017
3.798
3.873
3.750
3.832
283,112
+0.05(+1.26%)
May 23, 2017
3.750
3.791
3.668
3.785
264,256
+0.04(+1.09%)
May 22, 2017
3.750
3.791
3.723
3.744
266,131
-0.02(-0.54%)
May 19, 2017
3.696
3.785
3.696
3.764
333,981
+0.08(+2.04%)
May 18, 2017
3.696
3.703
3.621
3.689
188,310
-0.05(-1.28%)
May 17, 2017
3.648
3.880
3.634
3.737
341,643
+0.04(+1.12%)
May 16, 2017
3.709
3.732
3.656
3.695
301,589
-0.01(-0.18%)
May 15, 2017
3.656
3.722
3.636
3.702
383,180
+0.06(+1.62%)
May 12, 2017
3.617
3.676
3.610
3.643
174,379
+0.03(+0.91%)
May 11, 2017
3.577
3.636
3.538
3.610
236,580
+0.04(+1.10%)
May 10, 2017
3.544
3.597
3.485
3.571
422,488
+0.02(+0.55%)
May 09, 2017
3.505
3.564
3.492
3.551
107,927
+0.05(+1.50%)
May 08, 2017
3.558
3.558
3.472
3.499
273,566
-0.06(-1.66%)
May 05, 2017
3.544
3.590
3.472
3.558
199,034
+0.02(+0.56%)
May 04, 2017
3.584
3.590
3.453
3.538
601,387
-0.05(-1.28%)
May 03, 2017
3.650
3.666
3.558
3.584
789,346
-0.05(-1.27%)
May 02, 2017
3.571
3.669
3.558
3.630
394,687
+0.08(+2.22%)
May 01, 2017
3.590
3.590
3.525
3.551
72,954
-0.03(-0.92%)
Apr 28, 2017
3.656
3.689
3.564
3.584
400,786
-0.06(-1.62%)
Apr 27, 2017
3.636
3.715
3.630
3.643
529,405
-0.03(-0.89%)
Apr 26, 2017
3.564
3.702
3.564
3.676
367,039
+0.12(+3.32%)
Apr 25, 2017
3.564
3.610
3.512
3.558
437,113
-0.02(-0.55%)
Apr 24, 2017
3.531
3.597
3.485
3.577
485,145
+0.07(+1.87%)
Apr 21, 2017
3.531
3.558
3.482
3.512
480,241
-0.03(-0.93%)
Apr 20, 2017
3.623
3.623
3.512
3.544
488,979
-0.07(-1.82%)
Apr 19, 2017
3.610
3.643
3.577
3.610
136,522
+0.00(+0.00%)
Apr 18, 2017
3.709
3.709
3.590
3.610
140,393
-0.10(-2.65%)
Apr 17, 2017
3.636
3.755
3.625
3.709
470,280
+0.08(+2.17%)
Apr 13, 2017
3.676
3.722
3.617
3.630
95,300
-0.04(-1.07%)
Apr 12, 2017
3.682
3.709
3.643
3.669
868,360
-0.01(-0.36%)
Apr 11, 2017
3.663
3.695
3.623
3.682
723,857
+0.01(+0.36%)
Apr 10, 2017
3.695
3.695
3.630
3.669
160,514
-0.01(-0.36%)
Apr 07, 2017
3.702
3.702
3.659
3.682
173,500
-0.02(-0.53%)
Apr 06, 2017
3.663
3.728
3.663
3.702
328,179
+0.05(+1.26%)
Apr 05, 2017
3.630
3.715
3.597
3.656
1,441,309
+0.04(+1.09%)
Apr 04, 2017
3.676
3.679
3.598
3.617
832,587
-0.07(-1.78%)
Apr 03, 2017
3.610
3.686
3.564
3.682
310,817
+0.07(+2.00%)
Mar 31, 2017
3.630
3.630
3.564
3.610
356,243
+0.00(+0.00%)
Mar 30, 2017
3.544
3.623
3.544
3.610
165,291
+0.07(+2.04%)
Mar 29, 2017
3.551
3.597
3.499
3.538
465,039
-0.01(-0.37%)
Mar 28, 2017
3.433
3.571
3.422
3.551
557,439
+0.12(+3.44%)
Mar 27, 2017
3.426
3.453
3.390
3.433
981,652
+0.01(+0.19%)
Mar 24, 2017
3.407
3.468
3.354
3.426
532,461
+0.03(+0.77%)
Mar 23, 2017
3.354
3.420
3.321
3.400
371,452
+0.05(+1.57%)
Mar 22, 2017
3.361
3.413
3.321
3.348
1,473,740
-0.03(-0.78%)
Mar 21, 2017
3.433
3.489
3.361
3.374
457,703
-0.03(-0.96%)
Mar 20, 2017
3.380
3.459
3.348
3.407
412,198
+0.02(+0.58%)
Mar 17, 2017
3.453
3.459
3.361
3.387
342,721
-0.05(-1.53%)
Mar 16, 2017
3.341
3.453
3.341
3.439
368,605
+0.12(+3.76%)
Mar 15, 2017
3.315
3.380
3.275
3.315
242,500
+0.00(+0.00%)
Mar 14, 2017
3.348
3.354
3.236
3.315
725,527
-0.05(-1.37%)
Mar 13, 2017
3.282
3.426
3.275
3.361
343,559
+0.09(+2.81%)
Mar 10, 2017
3.282
3.328
3.256
3.269
299,854
+0.04(+1.22%)
Mar 09, 2017
3.295
3.321
3.203
3.229
682,081
-0.07(-1.99%)
Mar 08, 2017
3.367
3.394
3.282
3.295
445,810
-0.07(-2.14%)
Mar 07, 2017
3.302
3.400
3.256
3.367
334,768
+0.07(+2.19%)
Mar 06, 2017
3.243
3.309
3.229
3.295
305,099
+0.03(+0.80%)
Mar 03, 2017
3.203
3.302
3.203
3.269
188,681
+0.05(+1.63%)
Mar 02, 2017
3.262
3.295
3.210
3.216
295,489
-0.07(-2.20%)
Mar 01, 2017
3.256
3.334
3.236
3.288
99,635
-0.03(-0.79%)
Feb 28, 2017
3.315
3.361
3.269
3.315
218,207
+0.00(+0.00%)
Feb 27, 2017
3.282
3.348
3.269
3.315
163,890
+0.02(+0.60%)
Feb 24, 2017
3.275
3.295
3.203
3.295
310,339
+0.01(+0.40%)
Feb 23, 2017
3.302
3.341
3.249
3.282
1,244,937
+0.00(+0.00%)
Feb 22, 2017
3.367
3.367
3.236
3.282
442,051
-0.11(-3.10%)
Feb 21, 2017
3.288
3.394
3.269
3.387
271,931
+0.06(+1.78%)
Feb 17, 2017
3.328
3.328
3.328
0
-0.03(-0.78%)
Feb 16, 2017
3.321
3.413
3.295
3.354
445,051
-0.01(-0.39%)
Feb 15, 2017
3.387
3.446
3.367
3.367
597,591
-0.14(-4.11%)
Feb 14, 2017
3.288
3.518
3.288
3.512
337,722
+0.21(+6.36%)
Feb 13, 2017
3.216
3.321
3.216
3.302
497,747
+0.07(+2.24%)
Feb 10, 2017
3.216
3.243
3.177
3.229
325,894
+0.03(+0.82%)
Feb 09, 2017
3.229
3.256
3.190
3.203
134,111
-0.02(-0.61%)
Feb 08, 2017
3.144
3.249
3.131
3.223
168,349
+0.07(+2.08%)
Feb 07, 2017
3.170
3.177
3.098
3.157
281,173
+0.00(+0.00%)
Feb 06, 2017
3.216
3.216
3.098
3.157
112,545
-0.05(-1.43%)
Feb 03, 2017
3.118
3.243
3.098
3.203
432,395
+0.11(+3.61%)
Feb 02, 2017
3.052
3.124
3.026
3.092
487,176
+0.03(+0.86%)
Feb 01, 2017
3.164
3.164
3.052
3.065
263,336
-0.10(-3.11%)
Jan 31, 2017
3.197
3.223
3.151
3.164
116,905
-0.02(-0.62%)
Jan 30, 2017
3.295
3.295
3.124
3.183
513,310
-0.10(-3.00%)
Jan 27, 2017
3.367
3.367
3.269
3.282
140,094
-0.08(-2.34%)
Jan 26, 2017
3.459
3.472
3.328
3.361
924,044
-0.05(-1.35%)
Jan 25, 2017
3.275
3.430
3.269
3.407
504,024
+0.12(+3.59%)
Jan 24, 2017
3.295
3.315
3.262
3.288
448,852
+0.01(+0.20%)
Jan 23, 2017
3.328
3.348
3.269
3.282
425,232
-0.07(-1.96%)
Jan 20, 2017
3.328
3.361
3.262
3.348
211,403
+0.01(+0.39%)
Jan 19, 2017
3.138
3.354
3.138
3.334
3,001,916
+0.19(+6.05%)
Jan 18, 2017
3.046
3.190
3.046
3.144
144,299
+0.07(+2.32%)
Jan 17, 2017
3.125
3.138
3.047
3.073
229,239
-0.03(-1.04%)
Jan 13, 2017
3.105
3.105
3.105
0
+0.01(+0.21%)
Jan 12, 2017
3.047
3.138
3.047
3.099
437,685
+0.03(+1.06%)
Jan 11, 2017
2.969
3.079
2.969
3.066
462,593
+0.12(+4.18%)
Jan 10, 2017
2.963
3.021
2.917
2.943
283,835
-0.05(-1.52%)
Jan 09, 2017
2.963
3.034
2.956
2.989
178,449
+0.02(+0.66%)
Jan 06, 2017
3.021
3.053
2.969
2.969
189,108
-0.04(-1.29%)
Jan 05, 2017
2.950
3.073
2.950
3.008
369,126
+0.08(+2.88%)
Jan 04, 2017
3.002
3.027
2.917
2.924
164,262
-0.07(-2.38%)
Jan 03, 2017
2.943
3.021
2.943
2.995
380,327
+0.05(+1.54%)
Dec 30, 2016
2.950
2.950
2.950
0
-0.01(-0.44%)
Dec 29, 2016
2.956
3.040
2.937
2.963
562,534
+0.01(+0.22%)
Dec 28, 2016
2.872
2.989
2.872
2.956
564,800
+0.11(+3.87%)
Dec 27, 2016
2.865
2.878
2.755
2.846
290,155
-0.01(-0.23%)
Dec 23, 2016
2.852
2.852
2.852
0
-0.14(-4.76%)
Dec 22, 2016
2.950
3.034
2.950
2.995
893,941
+0.06(+1.99%)
Dec 21, 2016
2.956
2.985
2.930
2.937
221,875
-0.04(-1.31%)
Dec 20, 2016
3.014
3.014
2.924
2.976
269,377
-0.06(-1.92%)
Dec 19, 2016
2.969
3.040
2.930
3.034
232,733
+0.05(+1.52%)
Dec 16, 2016
3.021
3.046
2.963
2.989
250,045
-0.03(-1.07%)
Dec 15, 2016
2.989
3.047
2.963
3.021
356,713
+0.01(+0.43%)
Dec 14, 2016
3.099
3.108
2.995
3.008
199,917
-0.12(-3.93%)
Dec 13, 2016
3.112
3.144
3.066
3.131
424,285
+0.02(+0.63%)
Dec 12, 2016
3.079
3.118
3.040
3.112
423,613
+0.02(+0.63%)
Dec 09, 2016
3.047
3.125
3.034
3.092
573,372
+0.01(+0.42%)
Dec 08, 2016
3.034
3.086
3.027
3.079
367,295
+0.03(+0.85%)
Dec 07, 2016
3.047
3.151
3.034
3.053
1,191,350
+0.02(+0.64%)
Dec 06, 2016
3.047
3.092
3.021
3.034
434,759
-0.04(-1.27%)
Dec 05, 2016
3.170
3.170
3.047
3.073
160,924
-0.12(-3.66%)
Dec 02, 2016
3.060
3.228
3.040
3.189
436,098
+0.11(+3.58%)
Dec 01, 2016
3.047
3.099
3.037
3.079
312,254
+0.03(+0.85%)
Nov 30, 2016
3.079
3.079
3.027
3.053
569,055
+0.00(+0.00%)
Nov 29, 2016
2.989
3.073
2.989
3.053
354,250
+0.08(+2.61%)
Nov 28, 2016
2.989
3.040
2.969
2.976
231,094
-0.03(-1.08%)
Nov 25, 2016
3.027
3.047
2.976
3.008
58,882
-0.04(-1.28%)
Nov 23, 2016
3.047
3.047
3.047
0
+0.14(+4.68%)
Nov 22, 2016
2.904
2.950
2.898
2.911
723,880
+0.01(+0.22%)
Nov 21, 2016
2.995
2.995
2.878
2.904
290,263
-0.05(-1.75%)
Nov 18, 2016
2.872
2.979
2.872
2.956
302,499
+0.08(+2.70%)
Nov 17, 2016
2.950
2.988
2.872
2.878
521,491
-0.08(-2.63%)
Nov 16, 2016
2.943
3.002
2.911
2.956
765,046
+0.02(+0.66%)
Nov 15, 2016
2.950
3.060
2.937
2.937
629,944
-0.01(-0.44%)
Nov 14, 2016
3.105
3.170
2.937
2.950
247,250
-0.16(-5.21%)
Nov 11, 2016
3.202
3.215
3.040
3.112
356,499
-0.12(-3.61%)
Nov 10, 2016
3.365
3.365
3.190
3.228
1,011,635
-0.12(-3.67%)
Nov 09, 2016
3.345
3.390
3.300
3.352
264,368
-0.01(-0.39%)
Nov 08, 2016
3.306
3.384
3.306
3.365
283,143
+0.03(+0.97%)
Nov 07, 2016
3.332
3.365
3.293
3.332
116,393
+0.01(+0.39%)
Nov 04, 2016
3.345
3.377
3.287
3.319
220,478
-0.02(-0.58%)
Nov 03, 2016
3.358
3.371
3.274
3.339
417,208
-0.01(-0.39%)
Nov 02, 2016
3.254
3.371
3.215
3.352
165,840
+0.08(+2.58%)
Nov 01, 2016
3.222
3.274
3.196
3.267
136,204
+0.05(+1.41%)
Oct 31, 2016
3.196
3.261
3.170
3.222
322,365
+0.01(+0.20%)
Oct 28, 2016
3.151
3.235
3.131
3.215
1,545,191
+0.04(+1.22%)
Oct 27, 2016
3.189
3.196
3.138
3.177
324,560
-0.03(-0.81%)
Oct 26, 2016
3.228
3.254
3.170
3.202
1,278,328
-0.03(-1.00%)
Oct 25, 2016
3.254
3.293
3.189
3.235
499,775
-0.03(-0.99%)
Oct 24, 2016
3.300
3.300
3.209
3.267
429,237
-0.03(-0.79%)
Oct 21, 2016
3.248
3.335
3.202
3.293
808,997
+0.05(+1.40%)
Oct 20, 2016
3.319
3.374
3.228
3.248
535,416
-0.07(-2.15%)
Oct 19, 2016
3.326
3.403
3.280
3.319
398,327
-0.01(-0.39%)
Oct 18, 2016
3.326
3.358
3.261
3.332
430,323
+0.05(+1.38%)
Oct 17, 2016
3.261
3.347
3.209
3.287
416,107
+0.00(+0.00%)
Oct 14, 2016
3.222
3.306
3.189
3.287
1,070,956
+0.07(+2.22%)
Oct 13, 2016
3.209
3.261
3.196
3.215
693,046
-0.01(-0.20%)
Oct 12, 2016
3.164
3.261
3.151
3.222
268,926
+0.07(+2.26%)
Oct 11, 2016
3.112
3.228
3.112
3.151
348,632
+0.01(+0.21%)
Oct 10, 2016
3.183
3.189
3.131
3.144
167,173
-0.03(-1.02%)
Oct 07, 2016
3.131
3.222
3.099
3.177
738,394
+0.03(+0.82%)
Oct 06, 2016
3.157
3.170
3.112
3.151
568,803
+0.00(+0.00%)
Oct 05, 2016
3.138
3.202
3.125
3.151
391,419
+0.06(+1.89%)
Oct 04, 2016
3.099
3.183
3.060
3.092
486,412
-0.01(-0.42%)
Oct 03, 2016
3.073
3.131
2.995
3.105
557,195
+0.03(+0.84%)
Sep 30, 2016
3.047
3.092
2.930
3.079
2,086,503
+0.03(+0.85%)
Sep 29, 2016
3.151
3.227
3.021
3.053
647,437
-0.12(-3.88%)
Sep 28, 2016
3.183
3.216
3.164
3.177
388,631
+0.01(+0.41%)
Sep 27, 2016
3.241
3.241
3.151
3.164
282,968
-0.07(-2.20%)
Sep 26, 2016
3.352
3.384
3.209
3.235
541,645
-0.12(-3.67%)
Sep 23, 2016
3.384
3.429
3.339
3.358
488,052
-0.04(-1.15%)
Sep 22, 2016
3.397
3.417
3.352
3.397
229,415
-0.01(-0.19%)
Sep 21, 2016
3.306
3.410
3.274
3.403
348,228
+0.08(+2.54%)
Sep 20, 2016
3.215
3.352
3.209
3.319
437,795
+0.09(+2.81%)
Sep 19, 2016
3.267
3.306
3.164
3.228
523,871
-0.05(-1.39%)
Sep 16, 2016
3.280
3.332
3.215
3.274
446,475
-0.01(-0.39%)
Sep 15, 2016
3.319
3.384
3.248
3.287
661,653
-0.02(-0.59%)
Sep 14, 2016
3.371
3.371
3.306
3.306
305,007
-0.05(-1.54%)
Sep 13, 2016
3.390
3.403
3.335
3.358
508,774
-0.08(-2.45%)
Sep 12, 2016
3.410
3.455
3.339
3.442
251,139
+0.04(+1.14%)
Sep 09, 2016
3.449
3.481
3.384
3.403
545,544
-0.05(-1.50%)
Sep 08, 2016
3.475
3.494
3.416
3.455
324,583
-0.01(-0.19%)
Sep 07, 2016
3.514
3.514
3.413
3.462
208,501
-0.03(-0.74%)
Sep 06, 2016
3.507
3.514
3.449
3.488
248,369
-0.03(-0.74%)
Sep 02, 2016
3.507
3.514
3.514
3.514
317,767
+0.05(+1.31%)
Sep 01, 2016
3.533
3.553
3.433
3.468
256,325
-0.05(-1.29%)
Aug 31, 2016
3.553
3.572
3.442
3.514
524,225
-0.06(-1.81%)
Aug 30, 2016
3.578
3.591
3.527
3.578
1,569,559
+0.03(+0.73%)
Aug 29, 2016
3.578
3.604
3.520
3.553
221,403
-0.01(-0.18%)
Aug 26, 2016
3.611
3.624
3.514
3.559
381,595
-0.05(-1.26%)
Aug 25, 2016
3.566
3.643
3.494
3.604
400,440
+0.05(+1.28%)
Aug 24, 2016
3.553
3.578
3.507
3.559
1,362,270
+0.02(+0.55%)
Aug 23, 2016
3.553
3.585
3.527
3.540
978,941
+0.00(+0.00%)
Aug 22, 2016
3.527
3.559
3.462
3.540
436,933
+0.05(+1.49%)
Aug 19, 2016
3.514
3.604
3.488
3.488
758,884
-0.05(-1.47%)
Aug 18, 2016
3.423
3.598
3.423
3.540
1,602,095
+0.12(+3.61%)
Aug 17, 2016
3.585
3.585
3.416
3.416
1,415,382
-0.17(-4.70%)
Aug 16, 2016
3.715
3.766
3.572
3.585
1,473,266
-0.11(-2.98%)
Aug 15, 2016
3.812
3.825
3.656
3.695
1,104,403
-0.10(-2.56%)
Aug 12, 2016
3.890
3.925
3.773
3.792
459,633
-0.07(-1.85%)
Aug 11, 2016
3.870
3.909
3.831
3.864
191,110
+0.01(+0.17%)
Aug 10, 2016
3.890
3.890
3.831
3.857
508,433
-0.01(-0.17%)
Aug 09, 2016
3.909
3.909
3.838
3.864
416,201
-0.02(-0.50%)
Aug 08, 2016
3.831
3.942
3.792
3.883
1,716,522
+0.05(+1.35%)
Aug 05, 2016
3.799
3.838
3.792
3.831
903,028
+0.02(+0.51%)
Aug 04, 2016
3.792
3.831
3.766
3.812
195,877
+0.01(+0.17%)
Aug 03, 2016
3.708
3.818
3.702
3.805
220,461
+0.08(+2.09%)
Aug 02, 2016
3.663
3.741
3.663
3.728
265,568
+0.01(+0.35%)
Aug 01, 2016
3.708
3.747
3.669
3.715
667,792
-0.01(-0.17%)
Jul 29, 2016
3.676
3.760
3.669
3.721
498,573
+0.01(+0.17%)
Jul 28, 2016
3.708
3.728
3.630
3.715
727,475
+0.02(+0.53%)
Jul 27, 2016
3.708
3.734
3.650
3.695
631,590
-0.04(-1.04%)
Jul 26, 2016
3.760
3.773
3.689
3.734
448,707
-0.03(-0.86%)
Jul 25, 2016
3.838
3.838
3.728
3.766
624,750
-0.03(-0.68%)
Jul 22, 2016
3.741
3.838
3.695
3.792
624,155
+0.02(+0.52%)
Jul 21, 2016
3.786
3.825
3.747
3.773
688,581
+0.03(+0.69%)
Jul 20, 2016
3.747
3.831
3.728
3.747
1,776,364
-0.05(-1.37%)
Jul 19, 2016
3.818
3.870
3.760
3.799
1,015,291
-0.04(-1.01%)
Jul 18, 2016
3.715
3.851
3.689
3.838
237,389
+0.08(+2.25%)
Jul 15, 2016
3.715
3.805
3.715
3.753
2,050,302
+0.00(+0.00%)
Jul 14, 2016
3.734
3.828
3.624
3.753
502,624
+0.01(+0.17%)
Jul 13, 2016
3.695
3.799
3.669
3.747
558,406
+0.01(+0.35%)
Jul 12, 2016
3.728
3.786
3.718
3.734
548,804
+0.01(+0.35%)
Jul 11, 2016
3.676
3.779
3.643
3.721
324,125
+0.07(+1.95%)
Jul 08, 2016
3.741
3.760
3.669
3.650
14,800,958
-0.05(-1.40%)
Jul 07, 2016
3.708
3.760
3.656
3.702
151,036
-0.07(-1.89%)
Jul 06, 2016
3.669
3.786
3.656
3.773
476,809
+0.05(+1.39%)
Jul 05, 2016
3.695
3.741
3.643
3.721
183,376
-0.01(-0.17%)
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.