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
)
2.940
-0.020 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2020
3.301
3.315
3.273
3.294
1,269,435
-0.01(-0.42%)
Jan 30, 2020
3.217
3.325
3.140
3.308
1,771,205
+0.04(+1.28%)
Jan 29, 2020
3.336
3.336
3.252
3.266
727,849
-0.02(-0.64%)
Jan 28, 2020
3.273
3.329
3.273
3.287
434,945
+0.02(+0.64%)
Jan 27, 2020
3.329
3.343
3.238
3.266
545,696
-0.14(-4.10%)
Jan 24, 2020
3.406
3.443
3.388
3.406
416,983
+0.01(+0.21%)
Jan 23, 2020
3.420
3.427
3.371
3.399
551,852
-0.02(-0.65%)
Jan 22, 2020
3.407
3.431
3.400
3.421
1,046,308
+0.01(+0.20%)
Jan 21, 2020
3.428
3.442
3.393
3.414
895,531
-0.05(-1.40%)
Jan 17, 2020
3.483
3.486
3.428
3.463
577,453
-0.01(-0.40%)
Jan 16, 2020
3.483
3.483
3.449
3.476
493,708
+0.01(+0.20%)
Jan 15, 2020
3.518
3.546
3.463
3.470
500,188
-0.04(-1.19%)
Jan 14, 2020
3.456
3.518
3.442
3.511
936,132
+0.06(+1.81%)
Jan 13, 2020
3.442
3.470
3.386
3.449
795,170
+0.01(+0.40%)
Jan 10, 2020
3.386
3.449
3.359
3.435
780,073
+0.05(+1.43%)
Jan 09, 2020
3.400
3.400
3.355
3.386
385,075
+0.00(+0.00%)
Jan 08, 2020
3.338
3.414
3.317
3.386
3,383,272
+0.06(+1.67%)
Jan 07, 2020
3.352
3.407
3.310
3.331
924,216
-0.03(-1.03%)
Jan 06, 2020
3.345
3.414
3.296
3.365
1,445,088
+0.02(+0.62%)
Jan 03, 2020
3.310
3.352
3.286
3.345
365,321
+0.01(+0.21%)
Jan 02, 2020
3.331
3.372
3.254
3.338
569,429
+0.04(+1.26%)
Dec 31, 2019
3.254
3.303
3.213
3.296
2,040,325
+0.04(+1.28%)
Dec 30, 2019
3.227
3.275
3.206
3.254
444,630
+0.01(+0.21%)
Dec 27, 2019
3.289
3.296
3.234
3.247
354,945
-0.06(-1.89%)
Dec 26, 2019
3.324
3.324
3.268
3.310
346,069
+0.00(+0.00%)
Dec 24, 2019
3.268
3.331
3.247
3.310
262,138
+0.05(+1.49%)
Dec 23, 2019
3.254
3.289
3.213
3.261
513,619
-0.01(-0.21%)
Dec 20, 2019
3.247
3.289
3.241
3.268
719,114
+0.03(+0.86%)
Dec 19, 2019
3.282
3.289
3.234
3.241
472,822
-0.03(-1.06%)
Dec 18, 2019
3.247
3.303
3.247
3.275
634,849
-0.01(-0.21%)
Dec 17, 2019
3.289
3.341
3.275
3.282
707,974
+0.01(+0.21%)
Dec 16, 2019
3.241
3.289
3.227
3.275
565,349
+0.04(+1.29%)
Dec 13, 2019
3.227
3.310
3.189
3.234
686,689
+0.02(+0.65%)
Dec 12, 2019
3.178
3.227
3.157
3.213
680,210
+0.03(+0.87%)
Dec 11, 2019
3.150
3.213
3.150
3.185
610,301
+0.04(+1.32%)
Dec 10, 2019
3.067
3.178
3.067
3.143
2,109,461
+0.05(+1.57%)
Dec 09, 2019
3.102
3.164
3.074
3.095
2,681,027
+0.04(+1.36%)
Dec 06, 2019
2.977
3.116
2.970
3.053
3,182,405
+0.06(+1.85%)
Dec 05, 2019
2.852
3.018
2.852
2.998
2,018,188
+0.32(+11.92%)
Dec 04, 2019
2.567
2.699
2.567
2.678
1,161,880
+0.15(+5.75%)
Dec 03, 2019
2.547
2.616
2.533
2.533
693,086
-0.04(-1.62%)
Dec 02, 2019
2.567
2.602
2.533
2.574
868,905
-0.03(-1.07%)
Nov 29, 2019
2.623
2.623
2.524
2.602
500,786
+0.04(+1.63%)
Nov 27, 2019
2.651
2.651
2.526
2.561
921,446
-0.08(-2.89%)
Nov 26, 2019
2.720
2.734
2.612
2.637
1,186,074
-0.12(-4.28%)
Nov 25, 2019
2.776
2.803
2.741
2.755
622,871
-0.02(-0.75%)
Nov 22, 2019
2.706
2.783
2.706
2.776
1,404,074
+0.06(+2.04%)
Nov 21, 2019
2.720
2.762
2.720
2.720
1,139,795
-0.01(-0.51%)
Nov 20, 2019
2.727
2.776
2.685
2.734
637,550
-0.03(-1.01%)
Nov 19, 2019
2.790
2.824
2.720
2.762
592,897
-0.05(-1.73%)
Nov 18, 2019
2.901
2.942
2.769
2.810
589,603
-0.11(-3.80%)
Nov 15, 2019
2.602
2.928
2.602
2.921
1,228,403
+0.38(+15.03%)
Nov 14, 2019
2.574
2.585
2.540
2.540
1,050,209
-0.04(-1.61%)
Nov 13, 2019
2.609
2.665
2.484
2.581
1,794,349
-0.08(-2.87%)
Nov 12, 2019
2.554
2.685
2.491
2.658
1,166,111
-0.06(-2.05%)
Nov 11, 2019
2.720
2.838
2.692
2.713
693,269
-0.04(-1.51%)
Nov 08, 2019
2.866
2.866
2.720
2.755
595,178
-0.08(-2.93%)
Nov 07, 2019
2.831
2.866
2.766
2.838
602,852
+0.09(+3.28%)
Nov 06, 2019
2.727
2.803
2.651
2.748
916,014
+0.03(+1.28%)
Nov 05, 2019
2.845
2.845
2.682
2.713
1,161,567
-0.15(-5.33%)
Nov 04, 2019
2.928
2.935
2.817
2.866
507,049
-0.06(-2.13%)
Nov 01, 2019
2.880
2.956
2.866
2.928
586,388
+0.05(+1.69%)
Oct 31, 2019
2.949
3.053
2.873
2.880
348,230
-0.07(-2.35%)
Oct 30, 2019
2.928
2.956
2.821
2.949
309,481
-0.01(-0.23%)
Oct 29, 2019
2.991
2.991
2.942
2.956
187,366
-0.05(-1.62%)
Oct 28, 2019
2.956
3.046
2.942
3.005
156,042
+0.05(+1.64%)
Oct 25, 2019
2.984
3.039
2.935
2.956
347,163
-0.05(-1.62%)
Oct 24, 2019
2.942
3.060
2.887
3.005
484,929
+0.09(+3.10%)
Oct 23, 2019
3.046
3.057
2.901
2.914
393,591
-0.13(-4.33%)
Oct 22, 2019
3.088
3.102
2.984
3.046
492,681
-0.05(-1.57%)
Oct 21, 2019
3.289
3.331
3.084
3.095
473,413
-0.34(-9.90%)
Oct 18, 2019
3.421
3.490
3.407
3.435
420,660
-0.01(-0.20%)
Oct 17, 2019
3.345
3.456
3.345
3.442
277,145
+0.08(+2.48%)
Oct 16, 2019
3.317
3.379
3.275
3.359
394,767
+0.06(+1.68%)
Oct 15, 2019
3.247
3.317
3.247
3.303
318,553
+0.06(+1.93%)
Oct 14, 2019
3.130
3.289
3.130
3.241
380,444
+0.08(+2.41%)
Oct 11, 2019
3.136
3.185
3.125
3.164
403,222
+0.04(+1.33%)
Oct 10, 2019
3.074
3.143
3.060
3.123
342,232
+0.05(+1.58%)
Oct 09, 2019
3.067
3.102
3.067
3.074
181,894
+0.00(+0.00%)
Oct 08, 2019
3.123
3.123
3.060
3.074
305,681
-0.06(-1.99%)
Oct 07, 2019
3.095
3.136
3.039
3.136
467,960
+0.06(+1.80%)
Oct 04, 2019
3.067
3.123
3.005
3.081
340,822
+0.03(+1.14%)
Oct 03, 2019
2.998
3.060
2.987
3.046
289,872
+0.05(+1.62%)
Oct 02, 2019
3.005
3.012
2.932
2.998
270,356
-0.02(-0.69%)
Oct 01, 2019
2.921
3.053
2.921
3.018
374,533
+0.10(+3.33%)
Sep 30, 2019
2.949
3.005
2.838
2.921
3,241,108
-0.01(-0.24%)
Sep 27, 2019
2.963
3.064
2.928
2.928
1,171,623
-0.03(-1.17%)
Sep 26, 2019
2.956
3.025
2.894
2.963
749,132
-0.01(-0.23%)
Sep 25, 2019
2.921
2.977
2.908
2.970
335,848
+0.01(+0.47%)
Sep 24, 2019
3.032
3.060
2.956
2.956
950,144
-0.07(-2.29%)
Sep 23, 2019
3.081
3.081
3.018
3.025
532,574
-0.08(-2.68%)
Sep 20, 2019
3.102
3.130
3.053
3.109
299,607
+0.01(+0.22%)
Sep 19, 2019
3.088
3.164
3.077
3.102
163,638
+0.01(+0.45%)
Sep 18, 2019
3.143
3.143
3.074
3.088
99,871
-0.04(-1.33%)
Sep 17, 2019
3.123
3.136
3.102
3.130
131,168
-0.01(-0.44%)
Sep 16, 2019
3.088
3.164
3.088
3.143
197,057
+0.03(+1.12%)
Sep 13, 2019
3.081
3.150
3.073
3.109
396,305
+0.01(+0.22%)
Sep 12, 2019
3.095
3.150
3.074
3.102
331,152
-0.01(-0.22%)
Sep 11, 2019
3.025
3.123
2.984
3.109
313,373
+0.07(+2.28%)
Sep 10, 2019
2.963
3.039
2.942
3.039
262,141
+0.06(+1.86%)
Sep 09, 2019
2.991
2.991
2.925
2.984
239,910
+0.01(+0.23%)
Sep 06, 2019
2.942
3.025
2.921
2.977
362,007
+0.01(+0.47%)
Sep 05, 2019
2.963
3.032
2.907
2.963
216,355
+0.06(+1.91%)
Sep 04, 2019
2.873
2.942
2.873
2.907
258,124
+0.04(+1.45%)
Sep 03, 2019
2.963
2.963
2.866
2.866
317,767
-0.08(-2.82%)
Aug 30, 2019
2.894
2.963
2.880
2.949
284,907
+0.04(+1.43%)
Aug 29, 2019
2.810
2.923
2.810
2.907
353,985
+0.08(+2.95%)
Aug 28, 2019
2.831
2.848
2.762
2.824
275,933
-0.03(-0.97%)
Aug 27, 2019
2.803
2.859
2.776
2.852
356,670
+0.08(+3.01%)
Aug 26, 2019
2.810
2.845
2.769
2.769
243,638
+0.01(+0.25%)
Aug 23, 2019
2.817
2.873
2.762
2.762
204,926
-0.08(-2.69%)
Aug 22, 2019
2.907
2.935
2.824
2.838
269,222
-0.08(-2.85%)
Aug 21, 2019
2.907
2.949
2.894
2.921
146,648
-0.01(-0.47%)
Aug 20, 2019
2.887
2.935
2.876
2.935
254,266
+0.03(+1.20%)
Aug 19, 2019
2.928
2.949
2.887
2.901
148,848
-0.03(-0.95%)
Aug 16, 2019
2.859
2.963
2.859
2.928
237,351
+0.08(+2.68%)
Aug 15, 2019
2.873
2.921
2.852
2.852
222,913
-0.03(-0.96%)
Aug 14, 2019
2.907
3.005
2.880
2.880
197,533
-0.06(-2.12%)
Aug 13, 2019
2.866
2.991
2.866
2.942
275,759
+0.06(+2.17%)
Aug 12, 2019
2.949
2.963
2.880
2.880
352,677
-0.10(-3.26%)
Aug 09, 2019
2.984
3.105
2.914
2.977
612,184
+0.00(+0.00%)
Aug 08, 2019
2.977
3.005
2.946
2.977
294,380
-0.01(-0.46%)
Aug 07, 2019
2.935
2.991
2.921
2.991
331,935
+0.03(+0.94%)
Aug 06, 2019
2.914
2.977
2.892
2.963
322,095
+0.09(+3.14%)
Aug 05, 2019
3.018
3.039
2.873
2.873
171,218
-0.17(-5.48%)
Aug 02, 2019
3.067
3.095
3.032
3.039
182,444
-0.06(-1.79%)
Aug 01, 2019
3.178
3.192
3.060
3.095
613,884
-0.10(-3.04%)
Jul 31, 2019
3.088
3.213
3.018
3.192
1,791,634
+0.08(+2.45%)
Jul 30, 2019
3.074
3.134
3.039
3.116
1,097,038
+0.01(+0.45%)
Jul 29, 2019
3.102
3.143
3.060
3.102
263,806
-0.01(-0.22%)
Jul 26, 2019
3.081
3.136
3.064
3.109
236,486
+0.02(+0.67%)
Jul 25, 2019
3.123
3.123
3.053
3.088
167,256
-0.01(-0.45%)
Jul 24, 2019
3.136
3.136
3.095
3.102
129,316
-0.01(-0.45%)
Jul 23, 2019
3.157
3.178
3.081
3.116
242,662
-0.06(-1.75%)
Jul 22, 2019
3.150
3.192
3.130
3.171
257,182
+0.01(+0.44%)
Jul 19, 2019
3.206
3.206
3.157
3.157
174,518
-0.05(-1.52%)
Jul 18, 2019
3.220
3.247
3.199
3.206
238,098
-0.03(-1.07%)
Jul 17, 2019
3.247
3.254
3.213
3.241
115,715
-0.01(-0.43%)
Jul 16, 2019
3.268
3.268
3.206
3.254
262,149
-0.03(-0.85%)
Jul 15, 2019
3.254
3.296
3.247
3.282
183,593
+0.03(+0.85%)
Jul 12, 2019
3.241
3.275
3.234
3.254
141,661
+0.00(+0.00%)
Jul 11, 2019
3.241
3.261
3.227
3.254
141,548
+0.00(+0.00%)
Jul 10, 2019
3.254
3.296
3.220
3.254
123,170
+0.00(+0.00%)
Jul 09, 2019
3.227
3.254
3.178
3.254
448,427
+0.01(+0.21%)
Jul 08, 2019
3.241
3.296
3.213
3.247
524,754
-0.01(-0.43%)
Jul 05, 2019
3.296
3.296
3.213
3.261
349,325
-0.02(-0.63%)
Jul 03, 2019
3.213
3.317
3.199
3.282
273,522
+0.07(+2.16%)
Jul 02, 2019
3.268
3.296
3.213
3.213
375,078
-0.06(-1.91%)
Jul 01, 2019
3.359
3.365
3.275
3.275
265,925
-0.04(-1.26%)
Jun 28, 2019
3.296
3.345
3.213
3.317
602,528
+0.03(+0.84%)
Jun 27, 2019
3.365
3.386
3.279
3.289
280,882
-0.06(-1.86%)
Jun 26, 2019
3.379
3.386
3.289
3.352
442,778
-0.01(-0.41%)
Jun 25, 2019
3.310
3.379
3.310
3.365
2,664,980
+0.05(+1.46%)
Jun 24, 2019
3.310
3.359
3.289
3.317
250,217
+0.01(+0.21%)
Jun 21, 2019
3.261
3.310
3.234
3.310
541,569
+0.05(+1.49%)
Jun 20, 2019
3.234
3.324
3.230
3.261
193,610
+0.03(+1.08%)
Jun 19, 2019
3.178
3.241
3.168
3.227
442,520
+0.05(+1.53%)
Jun 18, 2019
3.213
3.254
3.164
3.178
955,152
-0.02(-0.65%)
Jun 17, 2019
3.241
3.261
3.199
3.199
174,531
-0.03(-1.07%)
Jun 14, 2019
3.241
3.248
3.216
3.234
254,932
-0.03(-0.85%)
Jun 13, 2019
3.227
3.261
3.220
3.261
253,491
+0.03(+1.08%)
Jun 12, 2019
3.268
3.317
3.213
3.227
318,262
-0.06(-1.90%)
Jun 11, 2019
3.275
3.317
3.237
3.289
353,870
+0.03(+1.07%)
Jun 10, 2019
3.234
3.261
3.218
3.254
470,759
+0.01(+0.21%)
Jun 07, 2019
3.275
3.289
3.227
3.247
292,977
-0.03(-0.85%)
Jun 06, 2019
3.352
3.352
3.261
3.275
777,841
-0.01(-0.21%)
Jun 05, 2019
3.289
3.313
3.253
3.282
459,864
-0.01(-0.21%)
Jun 04, 2019
3.261
3.303
3.234
3.289
668,874
+0.03(+0.85%)
Jun 03, 2019
3.199
3.261
3.185
3.261
273,316
+0.07(+2.17%)
May 31, 2019
3.123
3.206
3.102
3.192
464,614
+0.05(+1.55%)
May 30, 2019
3.102
3.206
3.095
3.143
1,018,319
+0.04(+1.34%)
May 29, 2019
3.032
3.136
2.984
3.102
3,183,970
+0.07(+2.29%)
May 28, 2019
3.081
3.102
3.025
3.032
1,117,506
-0.03(-1.13%)
May 24, 2019
3.039
3.109
3.039
3.067
262,570
+0.05(+1.61%)
May 23, 2019
3.012
3.067
2.998
3.018
333,052
-0.02(-0.69%)
May 22, 2019
3.046
3.110
3.005
3.039
325,358
+0.00(+0.00%)
May 21, 2019
3.039
3.088
2.984
3.039
307,491
+0.01(+0.23%)
May 20, 2019
3.025
3.060
3.015
3.032
395,407
+0.01(+0.46%)
May 17, 2019
3.032
3.075
3.005
3.018
1,295,991
-0.04(-1.36%)
May 16, 2019
3.074
3.088
3.043
3.060
544,813
-0.01(-0.45%)
May 15, 2019
3.018
3.081
2.998
3.074
216,548
+0.03(+0.91%)
May 14, 2019
3.046
3.088
2.984
3.046
466,290
+0.01(+0.23%)
May 13, 2019
3.060
3.143
3.005
3.039
333,187
-0.07(-2.23%)
May 10, 2019
3.081
3.150
3.060
3.109
334,626
+0.01(+0.45%)
May 09, 2019
3.053
3.109
3.012
3.095
290,163
-0.00(-0.02%)
May 08, 2019
3.175
3.195
3.042
3.096
499,042
-0.04(-1.27%)
May 07, 2019
3.209
3.215
3.135
3.135
192,198
-0.10(-3.09%)
May 06, 2019
3.222
3.275
3.182
3.235
188,396
-0.03(-1.02%)
May 03, 2019
3.282
3.302
3.232
3.269
216,461
-0.01(-0.20%)
May 02, 2019
3.335
3.335
3.269
3.275
571,395
-0.05(-1.60%)
May 01, 2019
3.342
3.362
3.322
3.329
224,563
-0.02(-0.60%)
Apr 30, 2019
3.289
3.349
3.202
3.349
703,850
+0.07(+2.03%)
Apr 29, 2019
3.375
3.402
3.275
3.282
309,239
-0.09(-2.76%)
Apr 26, 2019
3.349
3.395
3.349
3.375
131,288
+0.02(+0.60%)
Apr 25, 2019
3.408
3.408
3.349
3.355
323,634
-0.04(-1.18%)
Apr 24, 2019
3.422
3.428
3.362
3.395
984,794
-0.02(-0.58%)
Apr 23, 2019
3.395
3.435
3.388
3.415
252,500
+0.01(+0.39%)
Apr 22, 2019
3.455
3.468
3.395
3.402
103,453
-0.07(-2.11%)
Apr 18, 2019
3.482
3.495
3.462
3.475
106,352
-0.01(-0.38%)
Apr 17, 2019
3.475
3.505
3.468
3.488
316,954
+0.01(+0.19%)
Apr 16, 2019
3.468
3.502
3.428
3.482
224,030
+0.02(+0.58%)
Apr 15, 2019
3.482
3.522
3.448
3.462
464,792
-0.01(-0.38%)
Apr 12, 2019
3.442
3.502
3.382
3.475
225,173
+0.03(+0.97%)
Apr 11, 2019
3.475
3.488
3.432
3.442
238,624
-0.05(-1.52%)
Apr 10, 2019
3.482
3.508
3.448
3.495
179,453
+0.01(+0.38%)
Apr 09, 2019
3.442
3.502
3.422
3.482
398,085
+0.03(+0.77%)
Apr 08, 2019
3.488
3.515
3.448
3.455
497,591
-0.03(-0.95%)
Apr 05, 2019
3.475
3.515
3.475
3.488
516,592
+0.01(+0.38%)
Apr 04, 2019
3.455
3.495
3.422
3.475
379,346
+0.02(+0.58%)
Apr 03, 2019
3.442
3.488
3.442
3.455
487,126
+0.01(+0.39%)
Apr 02, 2019
3.495
3.495
3.442
3.442
909,854
-0.05(-1.34%)
Apr 01, 2019
3.455
3.528
3.428
3.488
462,650
+0.04(+1.16%)
Mar 29, 2019
3.342
3.505
3.335
3.448
2,728,822
+0.12(+3.60%)
Mar 28, 2019
3.349
3.425
3.329
3.329
665,524
-0.02(-0.60%)
Mar 27, 2019
3.382
3.382
3.335
3.349
464,611
-0.06(-1.76%)
Mar 26, 2019
3.455
3.455
3.355
3.408
309,712
-0.04(-1.16%)
Mar 25, 2019
3.322
3.448
3.315
3.448
688,357
+0.15(+4.44%)
Mar 22, 2019
3.388
3.388
3.292
3.302
289,165
-0.11(-3.31%)
Mar 21, 2019
3.422
3.448
3.388
3.415
176,664
-0.01(-0.19%)
Mar 20, 2019
3.455
3.468
3.402
3.422
223,549
-0.03(-0.96%)
Mar 19, 2019
3.468
3.482
3.422
3.455
142,981
-0.01(-0.19%)
Mar 18, 2019
3.422
3.462
3.422
3.462
222,930
+0.05(+1.56%)
Mar 15, 2019
3.422
3.517
3.408
3.408
580,734
+0.01(+0.20%)
Mar 14, 2019
3.422
3.428
3.355
3.402
267,070
-0.01(-0.39%)
Mar 13, 2019
3.435
3.475
3.402
3.415
121,168
-0.02(-0.58%)
Mar 12, 2019
3.442
3.462
3.402
3.435
178,680
-0.01(-0.19%)
Mar 11, 2019
3.428
3.468
3.415
3.442
153,202
+0.02(+0.58%)
Mar 08, 2019
3.402
3.428
3.375
3.422
136,546
+0.00(+0.00%)
Mar 07, 2019
3.442
3.482
3.402
3.422
238,446
-0.02(-0.58%)
Mar 06, 2019
3.495
3.528
3.408
3.442
269,711
-0.05(-1.34%)
Mar 05, 2019
3.475
3.502
3.455
3.488
210,804
+0.01(+0.19%)
Mar 04, 2019
3.462
3.508
3.435
3.482
250,869
+0.03(+0.77%)
Mar 01, 2019
3.475
3.555
3.448
3.455
218,113
-0.02(-0.57%)
Feb 28, 2019
3.588
3.601
3.462
3.475
191,304
-0.15(-4.22%)
Feb 27, 2019
3.661
3.675
3.562
3.628
271,037
-0.03(-0.91%)
Feb 26, 2019
3.695
3.715
3.635
3.661
291,605
-0.03(-0.90%)
Feb 25, 2019
3.708
3.741
3.688
3.695
296,530
-0.01(-0.36%)
Feb 22, 2019
3.728
3.728
3.675
3.708
459,210
+0.03(+0.72%)
Feb 21, 2019
3.628
3.695
3.568
3.681
1,134,818
+0.03(+0.73%)
Feb 20, 2019
3.701
3.701
3.648
3.655
312,473
-0.04(-1.08%)
Feb 19, 2019
3.535
3.715
3.535
3.695
576,590
+0.21(+6.12%)
Feb 15, 2019
3.462
3.502
3.422
3.482
351,505
+0.01(+0.38%)
Feb 14, 2019
3.455
3.495
3.442
3.468
198,061
+0.01(+0.19%)
Feb 13, 2019
3.515
3.522
3.448
3.462
522,297
-0.07(-1.89%)
Feb 12, 2019
3.468
3.542
3.462
3.528
327,284
+0.05(+1.53%)
Feb 11, 2019
3.522
3.522
3.448
3.475
255,239
-0.04(-1.14%)
Feb 08, 2019
3.535
3.562
3.472
3.515
472,729
-0.03(-0.94%)
Feb 07, 2019
3.522
3.548
3.482
3.548
159,577
+0.01(+0.38%)
Feb 06, 2019
3.568
3.588
3.528
3.535
238,533
-0.05(-1.48%)
Feb 05, 2019
3.588
3.608
3.548
3.588
148,365
+0.00(+0.00%)
Feb 04, 2019
3.508
3.588
3.468
3.588
232,217
+0.05(+1.32%)
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.