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

Banco Santander ADR (NY: SAN )

5.090 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2015 3.982 4.011 3.974 3.989 4,552,488 +0.04(+0.93%)
Nov 27, 2015 3.982 3.989 3.945 3.952 2,591,730 +0.01(+0.19%)
Nov 25, 2015 3.930 3.945 3.945 3.945 7,099,062 -0.11(-2.73%)
Nov 24, 2015 3.982 4.063 3.982 4.055 6,029,306 +0.05(+1.29%)
Nov 23, 2015 4.033 4.048 3.989 4.004 4,746,316 -0.01(-0.37%)
Nov 20, 2015 4.100 4.107 4.011 4.019 6,033,039 -0.09(-2.16%)
Nov 19, 2015 4.070 4.122 4.063 4.107 10,003,726 +0.09(+2.21%)
Nov 18, 2015 3.982 4.019 3.967 4.019 5,764,913 +0.07(+1.68%)
Nov 17, 2015 3.974 3.996 3.937 3.952 6,350,087 +0.04(+0.94%)
Nov 16, 2015 3.863 3.923 3.856 3.915 5,209,033 +0.01(+0.19%)
Nov 13, 2015 3.937 3.959 3.893 3.908 17,823,438 -0.04(-0.94%)
Nov 12, 2015 3.982 4.000 3.945 3.945 6,703,843 -0.13(-3.26%)
Nov 11, 2015 4.144 4.144 4.078 4.078 7,298,239 +0.01(+0.18%)
Nov 10, 2015 4.063 4.085 4.033 4.070 5,200,914 -0.03(-0.72%)
Nov 09, 2015 4.159 4.175 4.078 4.100 7,723,171 -0.08(-1.94%)
Nov 06, 2015 4.159 4.196 4.129 4.181 7,335,511 +0.04(+0.89%)
Nov 05, 2015 4.211 4.218 4.137 4.144 13,934,816 -0.06(-1.41%)
Nov 04, 2015 4.270 4.284 4.181 4.203 5,796,620 +0.02(+0.53%)
Nov 03, 2015 4.129 4.196 4.122 4.181 6,542,142 +0.02(+0.53%)
Nov 02, 2015 4.166 4.196 4.137 4.159 8,367,384 +0.07(+1.62%)
Oct 30, 2015 4.092 4.129 4.081 4.092 12,564,604 +0.02(+0.54%)
Oct 29, 2015 4.070 4.107 4.048 4.070 19,448,042 -0.14(-3.33%)
Oct 28, 2015 4.152 4.255 4.152 4.211 28,497,088 +0.04(+1.06%)
Oct 27, 2015 4.174 4.203 4.144 4.166 5,699,979 -0.08(-1.91%)
Oct 26, 2015 4.248 4.262 4.211 4.248 3,151,993 -0.04(-0.86%)
Oct 23, 2015 4.277 4.307 4.248 4.284 7,577,270 +0.01(+0.35%)
Oct 22, 2015 4.233 4.292 4.233 4.270 7,301,832 +0.08(+1.94%)
Oct 21, 2015 4.233 4.233 4.188 4.188 5,290,243 +0.01(+0.18%)
Oct 20, 2015 4.174 4.200 4.159 4.181 4,961,421 -0.05(-1.22%)
Oct 19, 2015 4.248 4.255 4.211 4.233 4,083,985 -0.06(-1.38%)
Oct 16, 2015 4.262 4.299 4.255 4.292 4,145,723 +0.09(+2.11%)
Oct 15, 2015 4.174 4.210 4.152 4.203 4,087,805 +0.01(+0.24%)
Oct 14, 2015 4.222 4.237 4.171 4.193 4,733,763 -0.01(-0.35%)
Oct 13, 2015 4.208 4.259 4.200 4.208 4,782,990 -0.13(-3.04%)
Oct 12, 2015 4.376 4.376 4.325 4.340 5,329,277 -0.08(-1.82%)
Oct 09, 2015 4.413 4.435 4.372 4.420 12,123,013 +0.12(+2.72%)
Oct 08, 2015 4.244 4.310 4.230 4.303 5,406,212 +0.00(+0.00%)
Oct 07, 2015 4.347 4.354 4.266 4.303 11,548,014 +0.12(+2.80%)
Oct 06, 2015 4.120 4.198 4.116 4.186 6,901,515 +0.10(+2.33%)
Oct 05, 2015 4.025 4.098 4.025 4.091 8,547,559 +0.15(+3.71%)
Oct 02, 2015 3.820 3.944 3.813 3.944 7,091,922 +0.08(+2.08%)
Oct 01, 2015 3.879 3.886 3.813 3.864 6,507,685 +0.00(+0.00%)
Sep 30, 2015 3.857 3.871 3.805 3.864 7,001,960 +0.05(+1.34%)
Sep 29, 2015 3.813 3.835 3.783 3.813 9,220,152 +0.06(+1.56%)
Sep 28, 2015 3.783 3.791 3.739 3.754 9,141,968 -0.07(-1.72%)
Sep 25, 2015 3.849 3.871 3.805 3.820 7,435,434 +0.01(+0.19%)
Sep 24, 2015 3.820 3.842 3.754 3.813 10,379,894 -0.05(-1.33%)
Sep 23, 2015 3.944 3.944 3.857 3.864 8,021,080 -0.11(-2.76%)
Sep 22, 2015 3.974 3.996 3.937 3.974 8,190,695 -0.13(-3.21%)
Sep 21, 2015 4.127 4.142 4.076 4.105 5,758,924 -0.04(-1.06%)
Sep 18, 2015 4.193 4.220 4.142 4.149 10,265,129 -0.18(-4.06%)
Sep 17, 2015 4.310 4.383 4.288 4.325 12,263,106 +0.08(+1.90%)
Sep 16, 2015 4.200 4.244 4.182 4.244 5,993,180 +0.07(+1.58%)
Sep 15, 2015 4.142 4.182 4.135 4.179 5,857,361 +0.05(+1.24%)
Sep 14, 2015 4.142 4.153 4.083 4.127 9,271,282 -0.07(-1.57%)
Sep 11, 2015 4.149 4.200 4.142 4.193 6,946,727 -0.02(-0.52%)
Sep 10, 2015 4.179 4.237 4.164 4.215 6,596,593 -0.02(-0.52%)
Sep 09, 2015 4.361 4.369 4.222 4.237 6,685,401 -0.01(-0.34%)
Sep 08, 2015 4.237 4.259 4.208 4.252 4,965,632 +0.07(+1.57%)
Sep 04, 2015 4.157 4.186 4.186 4.186 6,760,784 -0.10(-2.39%)
Sep 03, 2015 4.296 4.347 4.266 4.288 8,074,331 -0.05(-1.18%)
Sep 02, 2015 4.391 4.398 4.296 4.340 7,272,457 +0.02(+0.51%)
Sep 01, 2015 4.361 4.366 4.296 4.318 9,871,403 -0.14(-3.12%)
Aug 31, 2015 4.471 4.501 4.413 4.457 7,323,047 -0.08(-1.77%)
Aug 28, 2015 4.515 4.544 4.493 4.537 6,707,919 -0.02(-0.48%)
Aug 27, 2015 4.486 4.559 4.464 4.559 14,265,093 +0.11(+2.47%)
Aug 26, 2015 4.457 4.464 4.354 4.449 9,514,953 +0.08(+1.84%)
Aug 25, 2015 4.544 4.552 4.361 4.369 12,792,439 +0.01(+0.17%)
Aug 24, 2015 4.376 4.522 4.303 4.361 18,502,924 -0.19(-4.18%)
Aug 21, 2015 4.676 4.702 4.552 4.552 18,756,928 -0.10(-2.20%)
Aug 20, 2015 4.720 4.727 4.640 4.654 8,800,141 -0.08(-1.70%)
Aug 19, 2015 4.735 4.779 4.705 4.735 5,305,855 -0.03(-0.61%)
Aug 18, 2015 4.786 4.786 4.735 4.764 7,213,655 -0.03(-0.61%)
Aug 17, 2015 4.742 4.801 4.735 4.793 5,733,134 -0.04(-0.76%)
Aug 14, 2015 4.815 4.844 4.793 4.830 10,104,207 -0.02(-0.45%)
Aug 13, 2015 4.874 4.881 4.852 4.852 6,022,191 -0.10(-1.92%)
Aug 12, 2015 4.918 4.947 4.874 4.947 8,411,914 -0.03(-0.59%)
Aug 11, 2015 5.027 5.035 4.940 4.976 26,537,868 -0.09(-1.73%)
Aug 10, 2015 4.998 5.064 4.991 5.064 5,370,518 +0.12(+2.37%)
Aug 07, 2015 4.925 4.969 4.918 4.947 4,371,342 -0.01(-0.29%)
Aug 06, 2015 4.954 4.976 4.932 4.962 5,744,086 +0.01(+0.30%)
Aug 05, 2015 4.962 4.998 4.925 4.947 4,047,562 +0.03(+0.60%)
Aug 04, 2015 4.932 4.947 4.903 4.918 5,871,793 -0.06(-1.18%)
Aug 03, 2015 5.013 5.027 4.962 4.976 6,107,568 -0.01(-0.15%)
Jul 31, 2015 4.962 5.031 4.940 4.984 9,551,971 +0.02(+0.44%)
Jul 30, 2015 4.998 5.005 4.920 4.962 14,256,954 -0.23(-4.37%)
Jul 29, 2015 5.123 5.203 5.115 5.188 6,001,569 +0.03(+0.64%)
Jul 28, 2015 5.156 5.186 5.123 5.156 3,743,597 +0.05(+1.00%)
Jul 27, 2015 5.156 5.170 5.090 5.105 7,643,968 -0.04(-0.85%)
Jul 24, 2015 5.199 5.221 5.138 5.148 6,546,225 -0.11(-2.07%)
Jul 23, 2015 5.294 5.315 5.236 5.257 6,009,445 -0.03(-0.55%)
Jul 22, 2015 5.272 5.308 5.250 5.286 6,488,178 +0.02(+0.41%)
Jul 21, 2015 5.265 5.301 5.243 5.265 8,269,333 -0.01(-0.28%)
Jul 20, 2015 5.272 5.297 5.257 5.279 5,579,842 +0.02(+0.41%)
Jul 17, 2015 5.294 5.301 5.236 5.257 3,836,555 -0.05(-0.96%)
Jul 16, 2015 5.301 5.330 5.279 5.308 6,280,567 +0.09(+1.81%)
Jul 15, 2015 5.236 5.250 5.199 5.214 4,728,617 -0.01(-0.28%)
Jul 14, 2015 5.207 5.243 5.185 5.228 4,947,342 -0.03(-0.55%)
Jul 13, 2015 5.286 5.296 5.236 5.257 7,939,071 +0.01(+0.28%)
Jul 10, 2015 5.257 5.272 5.203 5.243 23,502,720 +0.29(+5.87%)
Jul 09, 2015 5.018 5.032 4.938 4.952 13,164,374 +0.13(+2.71%)
Jul 08, 2015 4.865 4.880 4.807 4.822 10,256,911 -0.11(-2.21%)
Jul 07, 2015 4.829 4.974 4.749 4.931 21,002,928 +0.01(+0.15%)
Jul 06, 2015 4.880 4.974 4.865 4.923 20,504,984 -0.20(-3.83%)
Jul 02, 2015 5.112 5.119 5.119 5.119 4,963,157 +0.01(+0.14%)
Jul 01, 2015 5.156 5.163 5.090 5.112 9,105,205 +0.02(+0.43%)
Jun 30, 2015 5.185 5.199 5.047 5.090 25,741,736 +0.01(+0.14%)
Jun 29, 2015 5.156 5.207 5.076 5.083 25,853,074 -0.38(-7.04%)
Jun 26, 2015 5.479 5.526 5.432 5.468 6,092,354 +0.05(+0.94%)
Jun 25, 2015 5.424 5.446 5.374 5.417 4,886,502 +0.00(+0.00%)
Jun 24, 2015 5.421 5.453 5.403 5.417 5,389,988 -0.07(-1.19%)
Jun 23, 2015 5.533 5.548 5.475 5.482 6,045,270 -0.04(-0.66%)
Jun 22, 2015 5.511 5.606 5.504 5.519 16,121,626 +0.26(+4.97%)
Jun 19, 2015 5.279 5.290 5.236 5.257 7,103,220 -0.01(-0.28%)
Jun 18, 2015 5.214 5.388 5.199 5.272 13,412,019 +0.13(+2.54%)
Jun 17, 2015 5.177 5.185 5.098 5.141 7,138,306 -0.03(-0.56%)
Jun 16, 2015 5.112 5.185 5.090 5.170 7,375,312 -0.03(-0.56%)
Jun 15, 2015 5.134 5.207 5.116 5.199 9,858,282 -0.07(-1.38%)
Jun 12, 2015 5.236 5.297 5.192 5.272 6,889,143 -0.09(-1.63%)
Jun 11, 2015 5.344 5.374 5.294 5.359 4,968,306 +0.01(+0.14%)
Jun 10, 2015 5.301 5.395 5.286 5.352 8,884,631 +0.13(+2.50%)
Jun 09, 2015 5.228 5.265 5.177 5.221 6,586,772 -0.01(-0.14%)
Jun 08, 2015 5.243 5.243 5.199 5.228 6,042,868 -0.01(-0.28%)
Jun 05, 2015 5.221 5.301 5.192 5.243 10,351,519 -0.01(-0.14%)
Jun 04, 2015 5.344 5.439 5.236 5.250 9,809,144 -0.09(-1.63%)
Jun 03, 2015 5.308 5.395 5.308 5.337 5,611,174 +0.07(+1.38%)
Jun 02, 2015 5.279 5.294 5.243 5.265 12,769,047 +0.15(+2.84%)
Jun 01, 2015 5.141 5.148 5.061 5.119 11,804,508 -0.04(-0.70%)
May 29, 2015 5.199 5.207 5.127 5.156 4,716,065 -0.07(-1.25%)
May 28, 2015 5.192 5.236 5.141 5.221 7,000,434 +0.00(+0.00%)
May 27, 2015 5.148 5.271 5.138 5.221 8,441,525 +0.09(+1.84%)
May 26, 2015 5.199 5.214 5.112 5.127 15,982,447 -0.23(-4.34%)
May 22, 2015 5.403 5.359 5.359 5.359 12,987,662 -0.09(-1.60%)
May 21, 2015 5.410 5.446 5.395 5.446 4,467,358 +0.03(+0.54%)
May 20, 2015 5.410 5.439 5.388 5.417 4,476,653 +0.00(+0.00%)
May 19, 2015 5.381 5.417 5.374 5.417 6,428,431 -0.01(-0.13%)
May 18, 2015 5.395 5.424 5.388 5.424 6,965,506 -0.08(-1.45%)
May 15, 2015 5.482 5.519 5.453 5.504 4,672,319 -0.01(-0.13%)
May 14, 2015 5.541 5.562 5.511 5.511 8,383,619 +0.05(+0.93%)
May 13, 2015 5.497 5.526 5.448 5.461 18,101,648 +0.00(+0.00%)
May 12, 2015 5.453 5.468 5.424 5.461 9,411,944 +0.00(+0.00%)
May 11, 2015 5.468 5.497 5.446 5.461 4,515,167 -0.07(-1.18%)
May 08, 2015 5.432 5.533 5.424 5.526 9,085,244 +0.18(+3.40%)
May 07, 2015 5.359 5.410 5.323 5.344 5,744,335 -0.04(-0.67%)
May 06, 2015 5.366 5.446 5.359 5.381 7,988,192 +0.09(+1.79%)
May 05, 2015 5.374 5.381 5.272 5.286 8,310,140 -0.15(-2.80%)
May 04, 2015 5.482 5.500 5.439 5.439 3,642,339 -0.04(-0.66%)
May 01, 2015 5.439 5.504 5.439 5.475 8,623,874 +0.01(+0.27%)
Apr 30, 2015 5.475 5.511 5.446 5.461 7,264,667 +0.02(+0.40%)
Apr 29, 2015 5.453 5.501 5.410 5.439 10,536,664 +0.01(+0.13%)
Apr 28, 2015 5.417 5.461 5.410 5.432 8,646,804 +0.14(+2.61%)
Apr 27, 2015 5.308 5.352 5.286 5.294 7,348,177 +0.02(+0.41%)
Apr 24, 2015 5.228 5.272 5.177 5.272 9,727,000 +0.10(+1.97%)
Apr 23, 2015 5.083 5.192 5.079 5.170 6,140,386 +0.07(+1.42%)
Apr 22, 2015 5.076 5.127 5.039 5.098 7,698,092 -0.01(-0.28%)
Apr 21, 2015 5.127 5.134 5.090 5.112 12,356,645 -0.01(-0.14%)
Apr 20, 2015 5.083 5.134 5.076 5.119 7,210,652 -0.01(-0.28%)
Apr 17, 2015 5.127 5.141 5.076 5.134 11,854,075 -0.12(-2.35%)
Apr 16, 2015 5.294 5.301 5.228 5.257 5,793,726 -0.05(-0.96%)
Apr 15, 2015 5.301 5.330 5.265 5.308 8,354,968 +0.01(+0.14%)
Apr 14, 2015 5.257 5.301 5.257 5.301 7,319,288 -0.01(-0.14%)
Apr 13, 2015 5.323 5.359 5.308 5.308 5,956,484 -0.01(-0.14%)
Apr 10, 2015 5.286 5.315 5.243 5.315 6,967,913 -0.05(-0.95%)
Apr 09, 2015 5.366 5.374 5.315 5.366 5,794,789 -0.03(-0.63%)
Apr 08, 2015 5.457 5.457 5.358 5.400 7,763,118 -0.03(-0.52%)
Apr 07, 2015 5.479 5.500 5.429 5.429 16,289,043 -0.06(-1.17%)
Apr 06, 2015 5.443 5.543 5.436 5.493 12,032,814 +0.06(+1.05%)
Apr 02, 2015 5.415 5.436 5.436 5.436 5,867,747 +0.09(+1.60%)
Apr 01, 2015 5.361 5.365 5.294 5.350 6,937,741 +0.05(+0.94%)
Mar 31, 2015 5.272 5.329 5.258 5.301 7,613,024 -0.04(-0.67%)
Mar 30, 2015 5.358 5.379 5.326 5.336 6,498,283 +0.02(+0.40%)
Mar 27, 2015 5.265 5.322 5.233 5.315 12,093,828 +0.01(+0.13%)
Mar 26, 2015 5.308 5.336 5.240 5.308 12,349,645 +0.00(+0.00%)
Mar 25, 2015 5.322 5.350 5.294 5.308 7,132,131 -0.04(-0.67%)
Mar 24, 2015 5.350 5.379 5.322 5.343 13,156,593 +0.06(+1.21%)
Mar 23, 2015 5.279 5.286 5.237 5.279 9,403,772 +0.10(+1.92%)
Mar 20, 2015 5.101 5.208 5.073 5.180 18,848,230 +0.29(+5.97%)
Mar 19, 2015 4.888 4.906 4.852 4.888 5,099,412 -0.05(-1.01%)
Mar 18, 2015 4.852 4.966 4.824 4.938 12,154,592 +0.06(+1.17%)
Mar 17, 2015 4.824 4.881 4.810 4.881 6,356,844 +0.00(+0.00%)
Mar 16, 2015 4.874 4.888 4.852 4.881 7,520,042 +0.06(+1.33%)
Mar 13, 2015 4.831 4.831 4.774 4.817 21,170,726 -0.07(-1.46%)
Mar 12, 2015 4.867 4.909 4.852 4.888 8,806,460 +0.07(+1.48%)
Mar 11, 2015 4.788 4.845 4.767 4.817 9,537,878 +0.01(+0.15%)
Mar 10, 2015 4.852 4.860 4.803 4.810 12,425,947 -0.21(-4.25%)
Mar 09, 2015 4.988 5.023 4.973 5.023 6,499,849 +0.06(+1.15%)
Mar 06, 2015 5.016 5.037 4.966 4.966 11,330,405 -0.15(-2.92%)
Mar 05, 2015 5.130 5.137 5.101 5.116 3,768,770 -0.01(-0.14%)
Mar 04, 2015 5.116 5.130 5.066 5.123 5,470,802 -0.02(-0.41%)
Mar 03, 2015 5.151 5.151 5.116 5.144 7,874,514 -0.05(-0.96%)
Mar 02, 2015 5.194 5.208 5.173 5.194 6,524,960 +0.01(+0.27%)
Feb 27, 2015 5.158 5.201 5.123 5.180 6,059,533 +0.03(+0.55%)
Feb 26, 2015 5.151 5.187 5.137 5.151 6,517,725 -0.04(-0.82%)
Feb 25, 2015 5.165 5.194 5.151 5.194 7,231,450 -0.01(-0.14%)
Feb 24, 2015 5.158 5.215 5.151 5.201 7,067,015 +0.01(+0.27%)
Feb 23, 2015 5.165 5.194 5.144 5.187 11,804,876 -0.09(-1.62%)
Feb 20, 2015 5.101 5.279 5.059 5.272 20,058,530 +0.09(+1.65%)
Feb 19, 2015 5.187 5.226 5.173 5.187 9,017,646 +0.01(+0.14%)
Feb 18, 2015 5.158 5.194 5.130 5.180 7,901,170 +0.04(+0.83%)
Feb 17, 2015 5.123 5.158 5.059 5.137 9,451,555 +0.03(+0.56%)
Feb 13, 2015 5.087 5.109 5.109 5.109 11,302,465 +0.09(+1.84%)
Feb 12, 2015 4.952 5.016 4.938 5.016 10,002,898 +0.19(+3.98%)
Feb 11, 2015 4.845 4.852 4.788 4.824 9,870,919 -0.08(-1.60%)
Feb 10, 2015 4.931 4.938 4.860 4.902 8,264,894 +0.06(+1.32%)
Feb 09, 2015 4.796 4.867 4.796 4.838 11,477,222 -0.07(-1.45%)
Feb 06, 2015 4.938 4.973 4.895 4.909 12,508,749 -0.09(-1.71%)
Feb 05, 2015 4.924 4.995 4.902 4.995 9,949,756 +0.04(+0.86%)
Feb 04, 2015 4.981 5.041 4.938 4.952 15,139,611 -0.13(-2.52%)
Feb 03, 2015 5.009 5.087 5.002 5.080 16,492,758 +0.27(+5.62%)
Feb 02, 2015 4.717 4.817 4.703 4.810 14,342,300 +0.05(+1.05%)
Jan 30, 2015 4.810 4.817 4.739 4.760 10,642,372 -0.12(-2.48%)
Jan 29, 2015 4.810 4.881 4.788 4.881 16,349,196 +0.17(+3.63%)
Jan 28, 2015 4.838 4.845 4.710 4.710 19,777,068 -0.27(-5.43%)
Jan 27, 2015 4.981 4.988 4.931 4.981 11,605,662 -0.02(-0.43%)
Jan 26, 2015 4.981 5.023 4.981 5.002 13,640,675 +0.06(+1.30%)
Jan 23, 2015 4.945 5.001 4.902 4.938 12,855,168 -0.08(-1.56%)
Jan 22, 2015 4.988 5.027 4.959 5.016 17,373,618 +0.01(+0.14%)
Jan 21, 2015 4.909 5.016 4.902 5.009 25,204,120 -0.01(-0.28%)
Jan 20, 2015 5.023 5.030 4.970 5.023 19,437,236 +0.08(+1.58%)
Jan 16, 2015 4.916 4.966 4.881 4.945 14,961,600 -0.01(-0.14%)
Jan 15, 2015 4.952 4.966 4.902 4.952 21,566,840 +0.00(+0.00%)
Jan 14, 2015 4.959 4.988 4.916 4.952 25,735,456 -0.01(-0.29%)
Jan 13, 2015 4.988 5.030 4.909 4.966 27,875,290 +0.05(+1.01%)
Jan 12, 2015 4.916 4.959 4.835 4.916 28,261,688 +0.02(+0.44%)
Jan 09, 2015 5.101 4.995 4.731 4.895 83,502,752 -0.22(-4.24%)
Jan 08, 2015 5.328 5.508 5.105 5.112 98,928,696 -0.38(-6.96%)
Jan 07, 2015 5.474 5.515 5.390 5.494 12,126,626 +0.08(+1.54%)
Jan 06, 2015 5.515 5.564 5.369 5.411 14,608,422 -0.10(-1.89%)
Jan 05, 2015 5.654 5.661 5.508 5.515 31,241,696 -0.34(-5.82%)
Jan 02, 2015 5.891 5.912 5.828 5.856 9,505,437 +0.06(+1.08%)
Dec 31, 2014 5.898 5.794 5.794 5.794 13,646,426 -0.13(-2.12%)
Dec 30, 2014 5.933 5.966 5.912 5.919 14,716,140 -0.06(-1.05%)
Dec 29, 2014 5.898 6.030 5.898 5.981 9,354,587 -0.06(-1.04%)
Dec 26, 2014 6.051 6.079 6.044 6.044 4,365,208 -0.02(-0.34%)
Dec 24, 2014 6.051 6.065 6.065 6.065 3,231,197 +0.03(+0.58%)
Dec 23, 2014 6.009 6.044 6.002 6.030 6,859,256 +0.00(+0.00%)
Dec 22, 2014 5.988 6.030 5.960 6.030 8,745,968 +0.02(+0.35%)
Dec 19, 2014 5.953 6.030 5.940 6.009 19,771,162 -0.03(-0.46%)
Dec 18, 2014 5.995 6.044 5.947 6.037 11,285,424 +0.14(+2.36%)
Dec 17, 2014 5.807 5.933 5.800 5.898 19,504,128 +0.11(+1.92%)
Dec 16, 2014 5.675 5.901 5.647 5.787 20,658,752 +0.06(+1.09%)
Dec 15, 2014 5.877 5.898 5.689 5.724 17,428,964 -0.08(-1.32%)
Dec 12, 2014 5.940 5.981 5.794 5.800 14,226,972 -0.16(-2.68%)
Dec 11, 2014 5.995 6.051 5.940 5.960 9,874,135 +0.00(+0.00%)
Dec 10, 2014 6.044 6.044 5.947 5.960 12,272,393 -0.10(-1.72%)
Dec 09, 2014 6.044 6.093 6.023 6.065 12,603,672 -0.13(-2.02%)
Dec 08, 2014 6.214 6.239 6.162 6.190 21,581,572 -0.06(-1.00%)
Dec 05, 2014 6.253 6.280 6.246 6.253 10,558,917 +0.08(+1.24%)
Dec 04, 2014 6.190 6.218 6.113 6.176 14,481,513 -0.10(-1.66%)
Dec 03, 2014 6.280 6.294 6.246 6.280 16,193,519 +0.08(+1.23%)
Dec 02, 2014 6.225 6.246 6.190 6.204 39,206,620 +0.01(+0.22%)
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.