Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.64 -0.09 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.921 2.935 2.753 2.753 29,443,410 -0.24(-7.96%)
Oct 28, 2011 2.942 3.019 2.886 2.991 38,960,364 +0.02(+0.71%)
Oct 27, 2011 2.844 2.991 2.781 2.970 57,496,296 +0.28(+10.42%)
Oct 26, 2011 2.662 2.718 2.557 2.690 37,676,160 +0.09(+3.50%)
Oct 25, 2011 2.683 2.760 2.508 2.599 72,805,000 -0.13(-4.87%)
Oct 24, 2011 2.662 2.781 2.627 2.732 37,545,296 +0.08(+3.17%)
Oct 21, 2011 2.641 2.669 2.558 2.648 37,478,452 +0.06(+2.44%)
Oct 20, 2011 2.592 2.620 2.487 2.585 31,838,936 -0.02(-0.81%)
Oct 19, 2011 2.676 2.767 2.557 2.606 35,765,744 -0.08(-2.87%)
Oct 18, 2011 2.466 2.732 2.417 2.683 40,646,204 +0.26(+10.69%)
Oct 17, 2011 2.543 2.550 2.403 2.424 26,351,574 -0.17(-6.49%)
Oct 14, 2011 2.641 2.669 2.494 2.592 32,563,812 +0.01(+0.54%)
Oct 13, 2011 2.641 2.648 2.480 2.578 25,477,872 -0.10(-3.66%)
Oct 12, 2011 2.564 2.760 2.550 2.676 45,576,600 +0.13(+5.23%)
Oct 11, 2011 2.459 2.571 2.445 2.543 50,471,496 +0.02(+0.83%)
Oct 10, 2011 2.445 2.536 2.396 2.522 43,852,708 +0.14(+5.88%)
Oct 07, 2011 2.578 2.585 2.347 2.382 37,468,260 -0.18(-7.10%)
Oct 06, 2011 2.417 2.592 2.375 2.564 52,042,696 +0.23(+9.91%)
Oct 05, 2011 2.200 2.347 2.130 2.333 44,468,620 +0.10(+4.39%)
Oct 04, 2011 2.088 2.242 1.976 2.235 68,652,488 +0.12(+5.63%)
Oct 03, 2011 2.322 2.333 2.116 2.116 55,987,912 -0.22(-9.31%)
Sep 30, 2011 2.431 2.452 2.333 2.333 27,754,032 -0.15(-6.20%)
Sep 29, 2011 2.487 2.536 2.389 2.487 31,522,484 +0.08(+3.50%)
Sep 28, 2011 2.529 2.546 2.396 2.403 43,327,820 -0.13(-4.99%)
Sep 27, 2011 2.592 2.634 2.508 2.529 37,506,448 +0.01(+0.28%)
Sep 26, 2011 2.466 2.536 2.375 2.522 32,124,734 +0.12(+4.96%)
Sep 23, 2011 2.382 2.508 2.347 2.403 45,577,596 +0.01(+0.29%)
Sep 22, 2011 2.438 2.487 2.354 2.396 39,101,880 -0.14(-5.52%)
Sep 21, 2011 2.669 2.676 2.529 2.536 36,313,784 -0.11(-4.23%)
Sep 20, 2011 2.697 2.718 2.634 2.648 32,475,464 -0.02(-0.79%)
Sep 19, 2011 2.746 2.764 2.627 2.669 34,124,508 -0.13(-4.75%)
Sep 16, 2011 2.781 2.809 2.697 2.802 41,904,444 +0.05(+1.78%)
Sep 15, 2011 2.725 2.753 2.697 2.753 45,977,792 +0.07(+2.61%)
Sep 14, 2011 2.781 2.781 2.606 2.683 61,726,616 -0.04(-1.54%)
Sep 13, 2011 2.795 2.837 2.697 2.725 45,865,940 -0.06(-2.26%)
Sep 12, 2011 2.718 2.865 2.718 2.788 40,230,408 +0.01(+0.50%)
Sep 09, 2011 2.886 2.928 2.739 2.774 37,091,388 -0.15(-5.02%)
Sep 08, 2011 3.005 3.081 2.900 2.921 33,663,444 -0.13(-4.35%)
Sep 07, 2011 2.830 3.067 2.823 3.053 44,023,712 +0.34(+12.34%)
Sep 06, 2011 2.760 2.830 2.669 2.718 35,396,584 -0.17(-5.81%)
Sep 02, 2011 2.893 2.970 2.837 2.886 23,608,770 -0.13(-4.18%)
Sep 01, 2011 3.165 3.242 3.012 3.012 19,285,630 -0.16(-5.07%)
Aug 31, 2011 3.179 3.235 3.102 3.172 20,525,516 +0.04(+1.34%)
Aug 30, 2011 3.060 3.179 3.005 3.130 30,122,792 +0.02(+0.67%)
Aug 29, 2011 2.949 3.109 2.935 3.109 20,187,280 +0.23(+8.01%)
Aug 26, 2011 2.823 2.921 2.732 2.879 31,071,458 +0.05(+1.73%)
Aug 25, 2011 3.039 3.144 2.809 2.830 41,329,440 -0.08(-2.64%)
Aug 24, 2011 2.809 2.942 2.802 2.907 31,181,370 +0.09(+3.23%)
Aug 23, 2011 2.760 2.816 2.683 2.816 26,308,806 +0.10(+3.87%)
Aug 22, 2011 2.823 2.851 2.711 2.711 40,154,608 +0.01(+0.52%)
Aug 19, 2011 2.844 2.970 2.683 2.697 43,993,448 -0.23(-7.88%)
Aug 18, 2011 3.039 3.039 2.893 2.928 36,030,604 -0.24(-7.71%)
Aug 17, 2011 3.137 3.270 3.102 3.172 29,130,840 +0.10(+3.42%)
Aug 16, 2011 3.130 3.200 3.046 3.067 23,973,212 -0.11(-3.52%)
Aug 15, 2011 3.026 3.179 3.026 3.179 26,207,114 +0.17(+5.81%)
Aug 12, 2011 3.193 3.270 2.977 3.005 39,314,120 -0.14(-4.44%)
Aug 11, 2011 3.074 3.179 2.984 3.144 32,239,000 +0.19(+6.38%)
Aug 10, 2011 3.263 3.270 2.942 2.956 31,960,920 -0.38(-11.51%)
Aug 09, 2011 3.403 3.347 3.046 3.340 40,153,236 +0.26(+8.39%)
Aug 08, 2011 3.403 3.529 2.970 3.081 56,250,656 -0.48(-13.53%)
Aug 05, 2011 3.815 3.850 3.515 3.564 73,420,280 -0.17(-4.49%)
Aug 04, 2011 3.948 3.990 3.731 3.731 63,671,480 -0.30(-7.45%)
Aug 03, 2011 3.997 4.046 3.836 4.032 74,889,760 +0.05(+1.23%)
Aug 02, 2011 4.116 4.130 3.941 3.983 53,310,616 -0.15(-3.55%)
Aug 01, 2011 4.255 4.360 4.070 4.130 55,069,368 -0.13(-2.96%)
Jul 29, 2011 4.255 4.332 4.213 4.255 19,131,774 -0.06(-1.30%)
Jul 28, 2011 4.283 4.367 4.283 4.311 15,084,225 +0.03(+0.65%)
Jul 27, 2011 4.437 4.472 4.276 4.283 32,526,656 -0.20(-4.52%)
Jul 26, 2011 4.402 4.563 4.346 4.486 41,798,772 +0.15(+3.38%)
Jul 25, 2011 4.276 4.381 4.241 4.339 23,920,512 +0.01(+0.16%)
Jul 22, 2011 4.346 4.353 4.269 4.332 13,104,586 -0.02(-0.48%)
Jul 21, 2011 4.234 4.395 4.234 4.353 31,970,060 +0.15(+3.66%)
Jul 20, 2011 4.137 4.255 4.102 4.199 20,701,136 +0.08(+1.86%)
Jul 19, 2011 4.081 4.137 4.011 4.123 19,991,886 +0.04(+1.03%)
Jul 18, 2011 4.144 4.192 3.990 4.081 27,204,866 -0.10(-2.50%)
Jul 15, 2011 4.150 4.203 4.123 4.185 20,790,358 +0.07(+1.70%)
Jul 14, 2011 4.199 4.206 4.095 4.116 21,850,198 -0.04(-1.01%)
Jul 13, 2011 4.213 4.255 4.137 4.157 21,073,186 -0.03(-0.83%)
Jul 12, 2011 4.102 4.269 4.095 4.192 24,655,470 +0.07(+1.70%)
Jul 11, 2011 4.213 4.248 4.102 4.123 16,998,252 -0.17(-4.07%)
Jul 08, 2011 4.241 4.339 4.206 4.297 23,136,388 -0.01(-0.32%)
Jul 07, 2011 4.269 4.332 4.241 4.311 23,686,466 +0.10(+2.49%)
Jul 06, 2011 4.269 4.283 4.164 4.206 31,063,878 -0.10(-2.43%)
Jul 05, 2011 4.360 4.381 4.248 4.311 17,572,224 -0.09(-2.06%)
Jul 01, 2011 4.311 4.465 4.297 4.402 18,006,828 +0.07(+1.61%)
Jun 30, 2011 4.290 4.360 4.262 4.332 16,100,665 +0.04(+0.98%)
Jun 29, 2011 4.185 4.311 4.178 4.290 28,125,316 +0.14(+3.37%)
Jun 28, 2011 4.171 4.192 4.095 4.150 20,927,124 +0.00(+0.00%)
Jun 27, 2011 4.185 4.227 4.102 4.150 34,769,728 +0.00(+0.00%)
Jun 24, 2011 4.311 4.325 4.137 4.150 28,043,272 -0.16(-3.73%)
Jun 23, 2011 4.262 4.318 4.220 4.311 29,040,998 -0.03(-0.64%)
Jun 22, 2011 4.374 4.514 4.332 4.339 40,126,220 -0.06(-1.43%)
Jun 21, 2011 4.360 4.409 4.311 4.402 15,135,129 +0.08(+1.78%)
Jun 20, 2011 4.318 4.339 4.290 4.325 22,664,064 -0.06(-1.28%)
Jun 17, 2011 4.353 4.500 4.332 4.381 53,898,192 +0.08(+1.79%)
Jun 16, 2011 4.248 4.318 4.234 4.304 27,798,616 +0.01(+0.16%)
Jun 15, 2011 4.304 4.332 4.213 4.297 37,300,156 -0.07(-1.60%)
Jun 14, 2011 4.276 4.423 4.221 4.367 37,143,204 +0.15(+3.47%)
Jun 13, 2011 4.200 4.262 4.144 4.221 54,221,720 -0.06(-1.47%)
Jun 10, 2011 4.249 4.311 4.137 4.283 30,409,656 +0.01(+0.33%)
Jun 09, 2011 4.290 4.322 4.238 4.269 41,058,572 -0.01(-0.16%)
Jun 08, 2011 4.193 4.353 4.193 4.276 29,403,240 +0.04(+0.99%)
Jun 07, 2011 4.242 4.339 4.228 4.235 24,326,172 +0.01(+0.33%)
Jun 06, 2011 4.430 4.430 4.130 4.221 50,362,860 -0.22(-4.87%)
Jun 03, 2011 4.479 4.569 4.430 4.437 22,688,550 -0.29(-6.06%)
May 24, 2011 4.772 4.786 4.695 4.723 21,999,614 -0.04(-0.88%)
May 23, 2011 4.821 4.854 4.737 4.765 19,192,030 -0.08(-1.73%)
May 20, 2011 4.918 4.974 4.828 4.848 26,202,898 -0.10(-2.11%)
May 19, 2011 4.988 5.002 4.939 4.953 18,320,596 -0.02(-0.42%)
May 18, 2011 5.044 5.058 4.953 4.974 27,923,168 -0.08(-1.66%)
May 17, 2011 4.967 5.065 4.939 5.058 16,849,620 +0.08(+1.68%)
May 16, 2011 4.904 5.065 4.897 4.974 17,729,492 +0.06(+1.13%)
May 13, 2011 4.995 5.002 4.911 4.918 17,897,800 -0.08(-1.67%)
May 12, 2011 4.981 5.030 4.890 5.002 20,501,688 +0.03(+0.56%)
May 11, 2011 4.967 5.023 4.946 4.974 14,172,025 +0.00(+0.00%)
May 10, 2011 5.009 5.051 4.974 4.974 18,323,464 +0.01(+0.14%)
May 09, 2011 4.939 5.009 4.939 4.967 12,048,244 +0.02(+0.42%)
May 06, 2011 5.016 5.016 4.918 4.946 32,701,574 -0.01(-0.28%)
May 05, 2011 5.100 5.114 4.960 4.960 23,150,808 -0.18(-3.53%)
May 04, 2011 5.128 5.155 5.072 5.141 15,451,751 +0.00(+0.00%)
May 03, 2011 5.100 5.141 5.058 5.141 13,192,099 +0.01(+0.27%)
May 02, 2011 5.128 5.141 5.121 5.128 9,483,424 +0.01(+0.14%)
Apr 29, 2011 5.197 5.197 5.086 5.121 13,304,279 -0.07(-1.34%)
Apr 28, 2011 5.155 5.197 5.100 5.190 14,061,314 +0.04(+0.81%)
Apr 27, 2011 5.134 5.162 5.058 5.148 16,868,260 +0.03(+0.54%)
Apr 26, 2011 5.030 5.141 4.988 5.121 18,532,102 +0.13(+2.66%)
Apr 25, 2011 5.000 5.023 4.967 4.988 10,422,239 -0.01(-0.28%)
Apr 21, 2011 4.953 5.012 4.876 5.002 15,745,482 +0.08(+1.56%)
Apr 20, 2011 5.065 5.086 4.911 4.925 19,756,874 -0.08(-1.53%)
Apr 19, 2011 5.002 5.051 4.765 5.002 54,467,980 +0.13(+2.72%)
Apr 18, 2011 4.911 4.960 4.862 4.869 26,636,308 -0.13(-2.65%)
Apr 15, 2011 5.093 5.093 4.967 5.002 17,821,380 -0.05(-0.97%)
Apr 14, 2011 5.037 5.058 4.946 5.051 16,655,046 +0.02(+0.42%)
Apr 13, 2011 5.121 5.128 4.981 5.030 18,441,118 -0.04(-0.83%)
Apr 12, 2011 5.044 5.107 5.023 5.072 11,492,642 +0.01(+0.14%)
Apr 11, 2011 5.072 5.107 5.051 5.065 7,488,610 -0.01(-0.14%)
Apr 08, 2011 5.141 5.148 5.044 5.072 11,923,534 -0.04(-0.82%)
Apr 07, 2011 5.180 5.190 5.086 5.114 11,840,699 -0.06(-1.21%)
Apr 06, 2011 5.037 5.197 5.030 5.176 21,536,984 +0.16(+3.20%)
Apr 05, 2011 5.058 5.107 5.016 5.016 14,060,514 -0.08(-1.51%)
Apr 04, 2011 5.100 5.169 5.058 5.093 12,810,775 +0.01(+0.14%)
Apr 01, 2011 5.114 5.197 5.058 5.086 18,887,732 +0.02(+0.41%)
Mar 31, 2011 5.023 5.086 4.995 5.065 12,426,844 +0.02(+0.41%)
Mar 30, 2011 5.044 5.044 5.044 5.044 20,463,134 +0.06(+1.12%)
Mar 29, 2011 4.967 5.016 4.960 4.988 7,152,822 +0.01(+0.14%)
Mar 28, 2011 5.009 5.030 4.967 4.981 8,869,085 -0.03(-0.56%)
Mar 25, 2011 4.967 5.016 4.953 5.009 11,055,993 +0.03(+0.70%)
Mar 24, 2011 5.030 5.030 4.939 4.974 12,713,534 -0.03(-0.56%)
Mar 23, 2011 5.058 5.079 4.939 5.002 18,406,518 -0.09(-1.78%)
Mar 22, 2011 5.030 5.107 5.023 5.093 20,766,986 +0.03(+0.69%)
Mar 21, 2011 5.005 5.059 4.995 5.058 18,697,302 +0.10(+2.11%)
Mar 18, 2011 5.218 5.232 4.925 4.953 62,412,764 -0.17(-3.40%)
Mar 17, 2011 5.114 5.141 5.037 5.128 17,385,808 +0.10(+2.08%)
Mar 16, 2011 5.114 5.148 5.009 5.023 19,699,780 -0.08(-1.64%)
Mar 15, 2011 5.058 5.148 5.044 5.107 19,338,594 -0.03(-0.68%)
Mar 14, 2011 5.134 5.176 5.037 5.141 17,456,494 -0.07(-1.34%)
Mar 11, 2011 5.086 5.239 5.072 5.211 17,621,408 +0.10(+1.91%)
Mar 10, 2011 5.274 5.309 5.114 5.114 21,789,856 -0.27(-5.05%)
Mar 09, 2011 5.399 5.441 5.302 5.385 29,852,338 +0.06(+1.18%)
Mar 08, 2011 5.176 5.357 5.176 5.323 14,787,977 +0.16(+3.10%)
Mar 07, 2011 5.225 5.281 5.121 5.162 18,566,540 -0.05(-0.94%)
Mar 04, 2011 5.316 5.323 5.141 5.211 18,512,376 -0.13(-2.35%)
Mar 03, 2011 5.246 5.364 5.246 5.336 19,314,064 +0.13(+2.54%)
Mar 02, 2011 5.169 5.267 5.155 5.204 15,622,787 +0.03(+0.54%)
Mar 01, 2011 5.302 5.316 5.169 5.176 21,683,308 -0.15(-2.75%)
Feb 28, 2011 5.316 5.323 5.232 5.323 14,200,189 +0.06(+1.06%)
Feb 25, 2011 5.197 5.302 5.197 5.267 13,314,808 +0.10(+2.02%)
Feb 24, 2011 5.086 5.183 5.051 5.162 17,987,784 +0.02(+0.41%)
Feb 23, 2011 5.141 5.274 5.037 5.141 20,997,974 +0.00(+0.00%)
Feb 22, 2011 5.323 5.366 5.127 5.141 24,783,930 -0.29(-5.26%)
Feb 18, 2011 5.343 5.448 5.330 5.427 18,344,612 +0.06(+1.17%)
Feb 17, 2011 5.392 5.413 5.330 5.364 16,050,512 -0.04(-0.77%)
Feb 16, 2011 5.434 5.518 5.399 5.406 20,653,482 -0.06(-1.02%)
Feb 15, 2011 5.504 5.545 5.448 5.462 13,693,773 -0.05(-0.89%)
Feb 14, 2011 5.573 5.608 5.448 5.511 17,452,234 -0.08(-1.37%)
Feb 11, 2011 5.350 5.636 5.343 5.587 27,330,688 +0.20(+3.75%)
Feb 10, 2011 5.246 5.413 5.239 5.385 18,605,036 +0.08(+1.58%)
Feb 09, 2011 5.399 5.462 5.288 5.302 21,870,200 -0.13(-2.44%)
Feb 08, 2011 5.448 5.455 5.232 5.434 32,333,558 +0.01(+0.13%)
Feb 07, 2011 5.511 5.566 5.420 5.427 24,780,380 -0.03(-0.64%)
Feb 04, 2011 5.239 5.594 5.225 5.462 62,979,140 +0.22(+4.12%)
Feb 03, 2011 5.023 5.316 5.023 5.246 60,167,048 +0.20(+3.86%)
Feb 02, 2011 5.072 5.086 4.988 5.051 17,423,830 -0.05(-0.96%)
Feb 01, 2011 4.988 5.121 4.967 5.100 36,925,976 +0.15(+3.10%)
Jan 31, 2011 4.842 4.967 4.821 4.946 24,515,072 +0.15(+3.20%)
Jan 28, 2011 4.995 5.023 4.765 4.793 38,873,228 -0.19(-3.78%)
Jan 27, 2011 4.856 5.002 4.842 4.981 32,444,094 +0.13(+2.58%)
Jan 26, 2011 4.842 4.898 4.730 4.856 44,392,344 -0.03(-0.71%)
Jan 25, 2011 5.086 5.051 4.856 4.891 66,852,972 -0.20(-3.84%)
Jan 24, 2011 5.162 5.176 5.030 5.086 22,850,262 -0.07(-1.35%)
Jan 21, 2011 5.162 5.190 5.065 5.155 23,794,956 +0.12(+2.35%)
Jan 20, 2011 4.912 5.054 4.863 5.037 30,455,322 +0.07(+1.40%)
Jan 19, 2011 5.211 5.246 4.960 4.967 28,010,524 -0.29(-5.56%)
Jan 18, 2011 5.211 5.309 5.121 5.260 32,821,556 +0.06(+1.07%)
Jan 14, 2011 5.023 5.246 5.009 5.204 37,391,964 +0.16(+3.18%)
Jan 13, 2011 5.065 5.077 5.002 5.044 21,551,646 -0.02(-0.41%)
Jan 12, 2011 5.086 5.121 5.016 5.065 29,157,328 +0.03(+0.69%)
Jan 11, 2011 4.960 5.051 4.932 5.030 23,522,964 +0.12(+2.41%)
Jan 10, 2011 4.891 4.939 4.801 4.912 27,224,818 +0.02(+0.43%)
Jan 07, 2011 4.995 5.030 4.814 4.891 36,537,492 -0.08(-1.68%)
Jan 06, 2011 5.023 5.155 4.932 4.974 40,546,296 -0.05(-0.97%)
Jan 05, 2011 4.856 5.023 4.856 5.023 21,833,460 +0.13(+2.56%)
Jan 04, 2011 4.960 4.974 4.828 4.898 22,399,572 -0.03(-0.57%)
Jan 03, 2011 4.988 5.037 4.884 4.925 28,654,328 +0.05(+1.00%)
Dec 31, 2010 4.807 4.891 4.786 4.877 13,688,518 +0.06(+1.16%)
Dec 30, 2010 4.786 4.842 4.772 4.821 15,136,315 +0.03(+0.73%)
Dec 29, 2010 4.737 4.797 4.715 4.786 25,804,552 +0.06(+1.18%)
Dec 28, 2010 4.716 4.751 4.695 4.730 11,991,780 +0.02(+0.44%)
Dec 27, 2010 4.689 4.772 4.633 4.709 23,646,478 +0.01(+0.15%)
Dec 23, 2010 4.751 4.821 4.682 4.703 18,753,092 -0.11(-2.32%)
Dec 22, 2010 4.528 4.835 4.507 4.814 58,679,276 +0.32(+7.13%)
Dec 21, 2010 4.417 4.504 4.413 4.494 22,530,054 +0.10(+2.22%)
Dec 20, 2010 4.396 4.438 4.375 4.396 22,205,210 +0.05(+1.12%)
Dec 17, 2010 4.361 4.469 4.340 4.347 57,240,972 -0.05(-1.11%)
Dec 16, 2010 4.396 4.424 4.271 4.396 49,661,540 +0.00(+0.00%)
Dec 15, 2010 4.570 4.570 4.312 4.396 138,824,656 +0.08(+1.77%)
Dec 14, 2010 4.521 4.549 4.305 4.319 51,958,468 -0.24(-5.19%)
Dec 13, 2010 4.452 4.605 4.312 4.556 68,714,296 +0.06(+1.39%)
Dec 10, 2010 4.528 4.549 4.458 4.493 27,654,216 -0.03(-0.62%)
Dec 09, 2010 4.458 4.556 4.361 4.521 52,449,644 +0.12(+2.69%)
Dec 08, 2010 4.201 4.514 4.194 4.403 60,414,508 +0.22(+5.32%)
Dec 07, 2010 4.312 4.326 4.152 4.180 27,176,250 -0.04(-0.99%)
Dec 06, 2010 4.243 4.257 4.111 4.222 34,830,604 -0.01(-0.16%)
Dec 03, 2010 4.138 4.243 4.111 4.229 29,161,222 +0.01(+0.33%)
Dec 02, 2010 3.944 4.229 3.923 4.215 68,557,552 +0.27(+6.88%)
Dec 01, 2010 3.798 3.951 3.777 3.944 40,535,204 +0.20(+5.39%)
Nov 30, 2010 3.686 3.784 3.686 3.742 32,965,122 +0.01(+0.19%)
Nov 29, 2010 3.638 3.770 3.624 3.735 36,212,460 +0.08(+2.29%)
Nov 26, 2010 3.603 3.686 3.603 3.652 10,278,120 +0.01(+0.19%)
Nov 24, 2010 3.645 3.645 3.645 3.645 32,268,948 +0.02(+0.58%)
Nov 23, 2010 3.631 3.867 3.596 3.624 104,868,888 -0.10(-2.62%)
Nov 22, 2010 3.798 3.819 3.659 3.721 44,164,888 -0.10(-2.73%)
Nov 19, 2010 3.596 3.832 3.561 3.826 81,734,888 +0.13(+3.58%)
Nov 18, 2010 3.909 3.937 3.575 3.693 179,627,152 -0.16(-4.15%)
Nov 17, 2010 4.111 4.111 3.735 3.853 106,188,144 -0.26(-6.42%)
Nov 16, 2010 4.215 4.215 3.867 4.118 114,191,784 -0.19(-4.52%)
Nov 15, 2010 4.354 4.382 4.298 4.312 22,529,762 +0.03(+0.81%)
Nov 12, 2010 4.417 4.434 4.271 4.278 29,564,588 -0.18(-4.06%)
Nov 11, 2010 4.305 4.549 4.298 4.458 34,256,012 +0.11(+2.56%)
Nov 10, 2010 4.347 4.403 4.278 4.347 30,771,394 +0.03(+0.81%)
Nov 09, 2010 4.424 4.500 4.292 4.312 33,831,464 -0.10(-2.21%)
Nov 08, 2010 4.472 4.479 4.319 4.410 31,851,530 -0.08(-1.71%)
Nov 05, 2010 4.542 4.716 4.424 4.486 56,831,092 -0.06(-1.38%)
Nov 04, 2010 4.445 4.584 4.396 4.549 34,814,792 +0.17(+3.81%)
Nov 03, 2010 4.264 4.389 4.264 4.382 27,857,430 +0.13(+2.94%)
Nov 02, 2010 4.382 4.382 4.229 4.257 28,372,012 -0.08(-1.77%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.