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 (%)
Nov 30, 2023
2.996
2.996
2.941
2.996
1,339,894
+0.00(+0.00%)
Nov 29, 2023
3.015
3.015
2.934
2.996
834,783
+0.00(+0.00%)
Nov 28, 2023
3.006
3.015
2.978
2.996
593,784
-0.02(-0.61%)
Nov 27, 2023
2.978
3.029
2.950
3.015
791,616
+0.05(+1.55%)
Nov 24, 2023
2.978
2.978
2.960
2.969
291,552
+0.02(+0.63%)
Nov 22, 2023
2.969
2.978
2.913
2.950
465,709
-0.01(-0.31%)
Nov 21, 2023
2.996
3.015
2.941
2.960
668,327
-0.03(-0.93%)
Nov 20, 2023
2.950
2.996
2.932
2.987
924,657
+0.06(+2.21%)
Nov 17, 2023
2.895
2.941
2.886
2.923
450,289
+0.06(+1.93%)
Nov 16, 2023
2.913
2.941
2.840
2.867
834,062
-0.05(-1.58%)
Nov 15, 2023
2.904
2.932
2.895
2.913
375,839
+0.04(+1.28%)
Nov 14, 2023
2.803
2.886
2.803
2.877
800,520
+0.11(+4.00%)
Nov 13, 2023
2.794
2.794
2.710
2.766
578,159
-0.01(-0.33%)
Nov 10, 2023
2.766
2.803
2.738
2.775
549,600
+0.04(+1.35%)
Nov 09, 2023
2.784
2.812
2.729
2.738
416,284
-0.03(-1.00%)
Nov 08, 2023
2.821
2.823
2.757
2.766
756,277
-0.07(-2.60%)
Nov 07, 2023
2.849
2.858
2.821
2.840
772,410
-0.01(-0.32%)
Nov 06, 2023
2.886
2.886
2.840
2.849
917,423
+0.00(+0.00%)
Nov 03, 2023
2.858
2.876
2.840
2.849
515,281
+0.04(+1.31%)
Nov 02, 2023
2.794
2.830
2.784
2.812
646,296
+0.03(+0.99%)
Nov 01, 2023
2.692
2.784
2.688
2.784
418,187
+0.10(+3.78%)
Oct 31, 2023
2.683
2.738
2.655
2.683
663,497
+0.02(+0.69%)
Oct 30, 2023
2.674
2.692
2.628
2.664
871,997
+0.01(+0.35%)
Oct 27, 2023
2.664
2.692
2.632
2.655
451,454
+0.02(+0.70%)
Oct 26, 2023
2.637
2.678
2.618
2.637
1,423,707
-0.01(-0.35%)
Oct 25, 2023
2.655
2.775
2.637
2.646
1,236,819
+0.00(+0.00%)
Oct 24, 2023
2.600
2.711
2.600
2.646
2,446,091
+0.09(+3.61%)
Oct 23, 2023
2.563
2.609
2.512
2.554
736,620
+0.00(+0.00%)
Oct 20, 2023
2.618
2.618
2.549
2.554
588,734
-0.05(-1.77%)
Oct 19, 2023
2.637
2.655
2.591
2.600
1,326,968
-0.02(-0.70%)
Oct 18, 2023
2.646
2.646
2.595
2.618
1,964,117
-0.04(-1.39%)
Oct 17, 2023
2.582
2.664
2.582
2.655
1,293,682
+0.06(+2.13%)
Oct 16, 2023
2.683
2.699
2.591
2.600
1,486,423
-0.06(-2.08%)
Oct 13, 2023
2.664
2.683
2.641
2.655
653,539
+0.00(+0.00%)
Oct 12, 2023
2.720
2.720
2.621
2.655
725,167
-0.04(-1.37%)
Oct 11, 2023
2.674
2.724
2.664
2.692
911,957
+0.02(+0.69%)
Oct 10, 2023
2.720
2.720
2.655
2.674
1,008,241
-0.07(-2.68%)
Oct 09, 2023
2.609
2.757
2.609
2.747
951,680
+0.14(+5.30%)
Oct 06, 2023
2.554
2.618
2.499
2.609
674,767
+0.03(+1.07%)
Oct 05, 2023
2.655
2.655
2.572
2.582
583,148
-0.06(-2.10%)
Oct 04, 2023
2.628
2.655
2.554
2.637
987,541
+0.01(+0.35%)
Oct 03, 2023
2.720
2.720
2.618
2.628
928,521
-0.06(-2.40%)
Oct 02, 2023
2.711
2.729
2.618
2.692
1,775,708
-0.04(-1.35%)
Sep 29, 2023
2.738
2.775
2.720
2.729
782,108
+0.04(+1.37%)
Sep 28, 2023
2.738
2.738
2.688
2.692
829,331
-0.03(-1.02%)
Sep 27, 2023
2.766
2.803
2.683
2.720
977,687
-0.04(-1.34%)
Sep 26, 2023
2.803
2.821
2.757
2.757
870,512
-0.08(-2.92%)
Sep 25, 2023
2.830
2.858
2.803
2.840
857,045
+0.00(+0.00%)
Sep 22, 2023
2.840
2.854
2.794
2.840
770,972
+0.02(+0.65%)
Sep 21, 2023
2.877
2.886
2.817
2.821
474,239
-0.09(-3.16%)
Sep 20, 2023
2.996
2.996
2.895
2.913
529,333
-0.06(-2.17%)
Sep 19, 2023
3.006
3.006
2.950
2.978
686,346
-0.02(-0.62%)
Sep 18, 2023
3.043
3.043
2.950
2.996
694,432
-0.05(-1.52%)
Sep 15, 2023
2.941
3.047
2.927
3.043
3,217,601
+0.14(+4.76%)
Sep 14, 2023
2.895
2.923
2.886
2.904
877,975
+0.03(+0.96%)
Sep 13, 2023
2.849
2.913
2.821
2.877
711,913
+0.05(+1.63%)
Sep 12, 2023
2.766
2.849
2.743
2.830
1,088,333
+0.06(+2.33%)
Sep 11, 2023
2.729
2.803
2.711
2.766
1,417,313
+0.06(+2.39%)
Sep 08, 2023
2.812
2.812
2.692
2.701
1,716,564
-0.12(-4.25%)
Sep 07, 2023
2.895
2.895
2.821
2.821
921,805
-0.06(-2.24%)
Sep 06, 2023
2.877
2.923
2.849
2.886
980,959
+0.01(+0.32%)
Sep 05, 2023
3.015
3.024
2.877
2.877
950,284
-0.15(-4.88%)
Sep 01, 2023
3.079
3.112
3.015
3.024
594,827
-0.02(-0.61%)
Aug 31, 2023
3.061
3.079
3.010
3.043
1,601,049
-0.03(-0.90%)
Aug 30, 2023
3.024
3.125
3.019
3.070
1,562,372
+0.04(+1.22%)
Aug 29, 2023
2.969
3.043
2.960
3.033
1,126,748
+0.02(+0.61%)
Aug 28, 2023
3.070
3.107
3.006
3.015
2,678,966
-0.01(-0.30%)
Aug 25, 2023
3.061
3.087
3.001
3.024
899,682
-0.01(-0.30%)
Aug 24, 2023
3.070
3.079
3.024
3.033
975,512
-0.01(-0.30%)
Aug 23, 2023
3.024
3.089
3.006
3.043
1,038,377
+0.06(+1.85%)
Aug 22, 2023
2.969
2.996
2.955
2.987
1,063,051
+0.03(+0.93%)
Aug 21, 2023
2.969
2.987
2.941
2.960
555,326
+0.01(+0.31%)
Aug 18, 2023
2.969
3.006
2.936
2.950
1,075,755
-0.04(-1.23%)
Aug 17, 2023
2.950
3.052
2.950
2.987
1,367,849
+0.04(+1.25%)
Aug 16, 2023
2.895
3.015
2.895
2.950
1,174,137
+0.03(+0.95%)
Aug 15, 2023
2.987
2.987
2.877
2.923
1,009,525
-0.06(-2.16%)
Aug 14, 2023
2.978
3.015
2.923
2.987
1,288,656
+0.01(+0.31%)
Aug 11, 2023
3.024
3.043
2.969
2.978
601,279
-0.05(-1.52%)
Aug 10, 2023
3.015
3.061
3.006
3.024
1,332,783
+0.06(+1.86%)
Aug 09, 2023
2.978
3.033
2.950
2.969
1,316,302
-0.01(-0.31%)
Aug 08, 2023
2.950
3.019
2.858
2.978
1,045,497
-0.02(-0.62%)
Aug 07, 2023
2.978
3.033
2.978
2.996
1,454,436
+0.02(+0.62%)
Aug 04, 2023
3.061
3.075
2.969
2.978
884,816
-0.06(-1.82%)
Aug 03, 2023
3.098
3.098
3.006
3.033
1,463,118
-0.06(-2.08%)
Aug 02, 2023
3.153
3.153
3.089
3.098
1,399,120
-0.06(-2.04%)
Aug 01, 2023
3.144
3.181
3.125
3.162
1,425,749
+0.02(+0.59%)
Jul 31, 2023
3.190
3.190
3.116
3.144
1,705,873
-0.02(-0.58%)
Jul 28, 2023
3.107
3.218
3.107
3.162
2,535,416
+0.07(+2.39%)
Jul 27, 2023
3.264
3.264
3.079
3.089
1,896,173
-0.12(-3.74%)
Jul 26, 2023
3.430
3.439
3.125
3.208
7,131,636
-0.27(-7.69%)
Jul 25, 2023
3.522
3.591
3.471
3.476
3,561,621
+0.05(+1.34%)
Jul 24, 2023
3.291
3.439
3.273
3.430
4,322,856
+0.12(+3.62%)
Jul 21, 2023
3.338
3.365
3.291
3.310
1,770,339
-0.02(-0.55%)
Jul 20, 2023
3.476
3.503
3.310
3.328
1,437,490
-0.14(-3.99%)
Jul 19, 2023
3.439
3.476
3.338
3.467
1,698,760
+0.12(+3.58%)
Jul 18, 2023
3.310
3.370
3.264
3.347
1,965,586
+0.10(+3.12%)
Jul 17, 2023
3.236
3.310
3.208
3.245
1,642,412
-0.05(-1.40%)
Jul 14, 2023
3.393
3.421
3.273
3.291
3,091,298
-0.06(-1.92%)
Jul 13, 2023
3.319
3.411
3.314
3.356
4,051,945
+0.06(+1.96%)
Jul 12, 2023
3.255
3.301
3.190
3.291
2,082,791
+0.10(+3.18%)
Jul 11, 2023
3.172
3.227
3.116
3.190
2,647,869
+0.04(+1.17%)
Jul 10, 2023
3.079
3.162
3.043
3.153
2,274,116
+0.10(+3.32%)
Jul 07, 2023
3.043
3.089
3.006
3.052
2,092,179
+0.02(+0.61%)
Jul 06, 2023
3.033
3.033
2.955
3.033
2,149,878
-0.01(-0.30%)
Jul 05, 2023
3.024
3.052
2.969
3.043
2,747,682
+0.00(+0.00%)
Jul 03, 2023
3.070
3.116
3.006
3.043
2,001,455
-0.03(-0.90%)
Jun 30, 2023
3.098
3.098
3.061
3.070
1,252,722
+0.00(+0.00%)
Jun 29, 2023
3.135
3.135
3.061
3.070
2,162,250
-0.03(-0.89%)
Jun 28, 2023
3.181
3.181
3.079
3.098
3,116,268
-0.06(-2.04%)
Jun 27, 2023
3.116
3.208
3.080
3.162
5,307,071
+0.06(+1.78%)
Jun 26, 2023
3.043
3.135
3.043
3.107
858,996
+0.03(+0.90%)
Jun 23, 2023
3.098
3.104
3.052
3.079
953,513
-0.05(-1.47%)
Jun 22, 2023
3.098
3.162
3.033
3.125
1,404,405
+0.06(+1.80%)
Jun 21, 2023
3.061
3.158
3.035
3.070
1,525,878
+0.01(+0.30%)
Jun 20, 2023
3.125
3.125
3.006
3.061
2,114,012
-0.06(-1.78%)
Jun 16, 2023
3.006
3.135
2.941
3.116
3,644,788
+0.12(+4.00%)
Jun 15, 2023
2.969
3.001
2.904
2.996
2,195,315
+0.06(+2.20%)
Jun 14, 2023
2.895
2.941
2.877
2.932
1,440,615
+0.06(+1.92%)
Jun 13, 2023
2.867
2.904
2.849
2.877
838,204
+0.04(+1.30%)
Jun 12, 2023
2.950
2.950
2.803
2.840
1,248,021
-0.09(-3.14%)
Jun 09, 2023
2.950
2.978
2.913
2.932
682,359
+0.00(+0.00%)
Jun 08, 2023
2.821
2.950
2.817
2.932
925,375
+0.12(+4.26%)
Jun 07, 2023
2.830
2.848
2.798
2.812
576,766
+0.00(+0.00%)
Jun 06, 2023
2.766
2.840
2.701
2.812
925,704
+0.06(+2.01%)
Jun 05, 2023
2.701
2.757
2.683
2.757
523,246
+0.08(+3.10%)
Jun 02, 2023
2.674
2.678
2.628
2.674
730,465
+0.05(+1.75%)
Jun 01, 2023
2.591
2.646
2.582
2.628
947,726
+0.05(+1.79%)
May 31, 2023
2.591
2.637
2.572
2.582
755,193
-0.04(-1.41%)
May 30, 2023
2.711
2.711
2.609
2.618
2,236,957
-0.09(-3.40%)
May 26, 2023
2.711
2.747
2.669
2.711
1,416,005
+0.01(+0.34%)
May 25, 2023
2.738
2.743
2.669
2.701
1,225,137
+0.00(+0.00%)
May 24, 2023
2.674
2.706
2.582
2.701
2,464,378
+0.01(+0.34%)
May 23, 2023
2.674
2.752
2.655
2.692
1,471,394
+0.02(+0.69%)
May 22, 2023
2.609
2.734
2.609
2.674
2,137,740
+0.07(+2.84%)
May 19, 2023
2.591
2.655
2.563
2.600
1,344,043
+0.05(+1.80%)
May 18, 2023
2.563
2.573
2.480
2.554
1,434,390
+0.01(+0.20%)
May 17, 2023
2.532
2.561
2.507
2.549
1,941,040
+0.04(+1.65%)
May 16, 2023
2.524
2.549
2.499
2.507
2,399,139
-0.02(-0.98%)
May 15, 2023
2.557
2.582
2.499
2.532
2,065,311
+0.02(+0.66%)
May 12, 2023
2.524
2.557
2.507
2.516
1,071,188
+0.00(+0.00%)
May 11, 2023
2.499
2.524
2.445
2.516
1,442,263
+0.03(+1.33%)
May 10, 2023
2.540
2.565
2.391
2.482
2,977,240
-0.04(-1.64%)
May 09, 2023
2.482
2.540
2.482
2.524
1,835,935
+0.05(+2.01%)
May 08, 2023
2.441
2.499
2.422
2.474
1,328,726
+0.06(+2.40%)
May 05, 2023
2.317
2.449
2.317
2.416
1,579,890
+0.10(+4.29%)
May 04, 2023
2.342
2.375
2.276
2.317
3,070,137
-0.02(-1.06%)
May 03, 2023
2.309
2.391
2.309
2.342
3,402,226
+0.02(+1.07%)
May 02, 2023
2.317
2.350
2.271
2.317
840,465
-0.02(-0.71%)
May 01, 2023
2.358
2.383
2.317
2.334
568,612
+0.01(+0.36%)
Apr 28, 2023
2.309
2.379
2.300
2.325
972,791
+0.02(+1.08%)
Apr 27, 2023
2.267
2.362
2.226
2.300
1,412,341
+0.07(+2.96%)
Apr 26, 2023
2.209
2.259
2.176
2.234
793,419
+0.02(+1.12%)
Apr 25, 2023
2.218
2.226
2.172
2.209
470,088
+0.00(+0.00%)
Apr 24, 2023
2.234
2.242
2.151
2.209
435,048
+0.01(+0.38%)
Apr 21, 2023
2.251
2.271
2.176
2.201
775,910
-0.07(-2.92%)
Apr 20, 2023
2.267
2.325
2.260
2.267
1,096,891
-0.02(-1.08%)
Apr 19, 2023
2.358
2.358
2.267
2.292
647,737
-0.06(-2.47%)
Apr 18, 2023
2.218
2.358
2.218
2.350
1,512,625
+0.12(+5.19%)
Apr 17, 2023
2.317
2.334
2.226
2.234
797,222
-0.08(-3.57%)
Apr 14, 2023
2.309
2.334
2.276
2.317
772,098
+0.02(+1.08%)
Apr 13, 2023
2.242
2.309
2.242
2.292
738,123
+0.05(+2.21%)
Apr 12, 2023
2.193
2.267
2.185
2.242
1,249,336
+0.07(+3.04%)
Apr 11, 2023
2.060
2.189
2.060
2.176
561,888
+0.07(+3.54%)
Apr 10, 2023
2.151
2.151
2.081
2.102
291,757
-0.03(-1.55%)
Apr 06, 2023
2.077
2.139
2.069
2.135
502,255
+0.06(+2.79%)
Apr 05, 2023
2.060
2.085
2.052
2.077
420,658
+0.01(+0.40%)
Apr 04, 2023
2.151
2.151
2.019
2.069
491,393
-0.07(-3.48%)
Apr 03, 2023
2.234
2.251
2.135
2.143
643,018
-0.09(-4.07%)
Mar 31, 2023
2.168
2.234
2.160
2.234
876,940
+0.12(+5.47%)
Mar 30, 2023
2.044
2.139
2.044
2.118
905,066
+0.08(+4.07%)
Mar 29, 2023
1.994
2.056
1.961
2.036
466,375
+0.07(+3.36%)
Mar 28, 2023
1.936
2.007
1.936
1.969
324,321
+0.03(+1.71%)
Mar 27, 2023
1.945
1.990
1.928
1.936
304,909
-0.01(-0.43%)
Mar 24, 2023
1.928
1.945
1.895
1.945
241,656
+0.02(+0.86%)
Mar 23, 2023
1.895
1.949
1.878
1.928
569,414
+0.05(+2.64%)
Mar 22, 2023
1.878
1.911
1.862
1.878
325,991
-0.02(-0.87%)
Mar 21, 2023
1.870
1.920
1.870
1.895
469,363
+0.03(+1.78%)
Mar 20, 2023
1.845
1.891
1.837
1.862
328,280
+0.02(+1.35%)
Mar 17, 2023
1.936
1.968
1.820
1.837
849,687
-0.11(-5.53%)
Mar 16, 2023
1.911
2.011
1.895
1.945
445,587
+0.02(+1.29%)
Mar 15, 2023
1.887
1.936
1.878
1.920
420,958
-0.03(-1.69%)
Mar 14, 2023
1.870
1.982
1.870
1.953
610,073
+0.08(+4.42%)
Mar 13, 2023
1.945
1.969
1.870
1.870
522,729
-0.09(-4.64%)
Mar 10, 2023
2.036
2.036
1.945
1.961
343,556
-0.07(-3.66%)
Mar 09, 2023
1.978
2.060
1.978
2.036
509,009
+0.03(+1.65%)
Mar 08, 2023
1.945
2.003
1.936
2.003
386,038
+0.07(+3.42%)
Mar 07, 2023
1.936
1.945
1.870
1.936
446,257
-0.02(-1.27%)
Mar 06, 2023
1.978
1.978
1.928
1.961
388,776
-0.01(-0.42%)
Mar 03, 2023
1.986
1.986
1.936
1.969
459,106
+0.01(+0.42%)
Mar 02, 2023
1.920
1.986
1.911
1.961
608,879
+0.05(+2.60%)
Mar 01, 2023
1.903
1.961
1.903
1.911
984,962
+0.15(+8.45%)
Feb 28, 2023
1.779
1.827
1.758
1.763
328,111
+0.00(+0.00%)
Feb 27, 2023
1.779
1.820
1.763
1.763
247,794
-0.01(-0.47%)
Feb 24, 2023
1.796
1.829
1.767
1.771
483,921
-0.05(-2.73%)
Feb 23, 2023
1.829
1.866
1.820
1.820
371,432
+0.00(+0.00%)
Feb 22, 2023
1.804
1.887
1.804
1.820
312,191
+0.02(+0.92%)
Feb 21, 2023
1.820
1.845
1.787
1.804
335,638
-0.01(-0.46%)
Feb 17, 2023
1.862
1.870
1.812
1.812
243,481
-0.04(-2.23%)
Feb 16, 2023
1.779
1.887
1.763
1.854
533,915
+0.07(+3.70%)
Feb 15, 2023
1.829
1.829
1.771
1.787
520,145
-0.03(-1.82%)
Feb 14, 2023
1.820
1.837
1.804
1.820
390,343
+0.02(+0.92%)
Feb 13, 2023
1.845
1.887
1.804
1.804
472,906
-0.06(-3.11%)
Feb 10, 2023
1.820
1.870
1.820
1.862
230,915
+0.07(+3.69%)
Feb 09, 2023
1.812
1.829
1.771
1.796
257,018
-0.01(-0.46%)
Feb 08, 2023
1.812
1.825
1.787
1.804
231,581
-0.02(-0.91%)
Feb 07, 2023
1.779
1.829
1.779
1.820
365,540
+0.07(+3.77%)
Feb 06, 2023
1.837
1.837
1.754
1.754
278,457
-0.08(-4.50%)
Feb 03, 2023
1.895
1.895
1.829
1.837
294,575
-0.07(-3.48%)
Feb 02, 2023
1.903
1.945
1.887
1.903
332,878
+0.02(+1.32%)
Feb 01, 2023
1.862
1.902
1.845
1.878
494,502
+0.01(+0.44%)
Jan 31, 2023
1.870
1.911
1.870
1.870
273,986
-0.01(-0.44%)
Jan 30, 2023
1.895
1.895
1.845
1.878
439,933
-0.02(-0.87%)
Jan 27, 2023
1.862
1.911
1.862
1.895
240,400
+0.01(+0.44%)
Jan 26, 2023
1.911
1.911
1.849
1.887
245,151
-0.01(-0.44%)
Jan 25, 2023
1.829
1.895
1.829
1.895
208,338
+0.02(+0.88%)
Jan 24, 2023
1.911
1.936
1.862
1.878
360,093
-0.02(-0.87%)
Jan 23, 2023
1.820
1.911
1.820
1.895
571,395
+0.12(+6.51%)
Jan 20, 2023
1.771
1.837
1.746
1.779
597,909
+0.02(+1.41%)
Jan 19, 2023
1.738
1.812
1.738
1.754
619,884
+0.00(+0.03%)
Jan 18, 2023
1.803
1.803
1.746
1.754
509,377
-0.01(-0.46%)
Jan 17, 2023
1.795
1.836
1.754
1.762
453,722
-0.03(-1.83%)
Jan 13, 2023
1.803
1.819
1.787
1.795
243,863
-0.02(-1.35%)
Jan 12, 2023
1.811
1.852
1.787
1.819
458,983
+0.00(+0.00%)
Jan 11, 2023
1.754
1.860
1.721
1.819
566,383
+0.07(+4.23%)
Jan 10, 2023
1.828
1.828
1.746
1.746
275,246
-0.07(-4.05%)
Jan 09, 2023
1.762
1.828
1.762
1.819
306,411
+0.06(+3.26%)
Jan 06, 2023
1.754
1.818
1.754
1.762
349,544
+0.02(+1.41%)
Jan 05, 2023
1.655
1.752
1.655
1.737
463,360
+0.07(+3.92%)
Jan 04, 2023
1.737
1.770
1.660
1.672
784,746
-0.07(-3.77%)
Jan 03, 2023
1.852
1.860
1.737
1.737
281,748
-0.11(-5.78%)
Dec 30, 2022
1.803
1.868
1.803
1.844
525,170
+0.02(+1.35%)
Dec 29, 2022
1.795
1.836
1.778
1.819
461,766
+0.04(+2.30%)
Dec 28, 2022
1.803
1.823
1.770
1.778
521,080
-0.02(-1.36%)
Dec 27, 2022
1.836
1.836
1.787
1.803
244,099
-0.02(-1.34%)
Dec 23, 2022
1.778
1.836
1.754
1.828
626,640
+0.05(+2.76%)
Dec 22, 2022
1.803
1.811
1.696
1.778
605,710
-0.02(-1.36%)
Dec 21, 2022
1.787
1.807
1.766
1.803
1,040,947
+0.03(+1.85%)
Dec 20, 2022
1.672
1.774
1.672
1.770
499,486
+0.08(+4.85%)
Dec 19, 2022
1.672
1.713
1.655
1.688
515,065
+0.00(+0.00%)
Dec 16, 2022
1.590
1.688
1.590
1.688
5,196,640
+0.05(+3.00%)
Dec 15, 2022
1.655
1.692
1.614
1.639
1,096,273
-0.05(-2.91%)
Dec 14, 2022
1.729
1.754
1.660
1.688
1,004,228
-0.04(-2.37%)
Dec 13, 2022
1.737
1.787
1.717
1.729
1,505,913
+0.04(+2.43%)
Dec 12, 2022
1.754
1.774
1.680
1.688
1,758,410
-0.11(-5.94%)
Dec 09, 2022
1.705
1.795
1.672
1.795
945,090
+0.11(+6.83%)
Dec 08, 2022
1.705
1.754
1.668
1.680
531,897
-0.02(-1.44%)
Dec 07, 2022
1.778
1.787
1.688
1.705
583,380
-0.07(-3.70%)
Dec 06, 2022
1.680
1.791
1.680
1.770
1,586,467
+0.13(+8.00%)
Dec 05, 2022
1.696
1.696
1.639
1.639
608,386
-0.05(-2.91%)
Dec 02, 2022
1.688
1.746
1.680
1.688
531,946
-0.03(-1.90%)
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.