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

Simmons First Natl (NQ: SFNC )

16.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2004 9.573 9.788 9.455 9.721 88,124 +0.08(+0.84%)
Nov 29, 2004 9.237 9.640 9.237 9.640 21,137 +0.29(+3.09%)
Nov 26, 2004 9.344 9.361 9.344 9.351 5,061 -0.00(-0.04%)
Nov 24, 2004 9.318 9.402 9.271 9.355 22,626 +0.02(+0.18%)
Nov 23, 2004 9.405 9.405 9.224 9.338 33,344 -0.07(-0.71%)
Nov 22, 2004 9.130 9.405 9.072 9.405 38,405 +0.45(+4.99%)
Nov 19, 2004 9.096 9.240 8.958 8.958 29,473 -0.25(-2.74%)
Nov 18, 2004 9.287 9.338 9.207 9.210 8,336 -0.11(-1.22%)
Nov 17, 2004 9.213 9.338 9.207 9.324 23,817 +0.12(+1.31%)
Nov 16, 2004 9.338 9.425 9.203 9.203 15,183 -0.13(-1.44%)
Nov 15, 2004 9.338 9.633 9.304 9.338 39,000 -0.07(-0.79%)
Nov 12, 2004 9.395 9.412 9.271 9.412 22,031 -0.08(-0.81%)
Nov 11, 2004 9.405 9.637 9.328 9.489 39,000 +0.08(+0.89%)
Nov 10, 2004 9.254 9.506 9.254 9.405 25,603 -0.01(-0.14%)
Nov 09, 2004 9.425 9.455 9.119 9.418 13,694 +0.11(+1.19%)
Nov 08, 2004 9.183 9.388 9.183 9.308 14,885 -0.12(-1.29%)
Nov 05, 2004 9.341 9.519 9.341 9.429 47,336 +0.01(+0.08%)
Nov 04, 2004 9.267 9.425 9.267 9.422 31,557 +0.12(+1.34%)
Nov 03, 2004 9.072 9.304 9.062 9.297 28,878 +0.31(+3.44%)
Nov 02, 2004 9.049 9.049 8.743 8.988 13,694 -0.02(-0.19%)
Nov 01, 2004 8.995 9.039 8.851 9.005 28,878 -0.05(-0.52%)
Oct 29, 2004 9.388 9.395 9.052 9.052 36,321 -0.32(-3.44%)
Oct 28, 2004 9.356 9.405 9.284 9.375 33,344 -0.03(-0.32%)
Oct 27, 2004 9.059 9.407 9.059 9.405 49,718 +0.22(+2.41%)
Oct 26, 2004 8.928 9.183 8.720 9.183 29,176 +0.28(+3.13%)
Oct 25, 2004 8.740 8.915 8.602 8.904 100,032 +0.03(+0.30%)
Oct 22, 2004 9.193 9.193 8.874 8.878 23,221 -0.30(-3.29%)
Oct 21, 2004 9.039 9.187 8.831 9.180 19,946 +0.22(+2.47%)
Oct 20, 2004 8.689 8.958 8.532 8.958 21,435 +0.16(+1.79%)
Oct 19, 2004 9.074 9.193 8.777 8.800 13,099 -0.31(-3.43%)
Oct 18, 2004 9.076 9.113 8.911 9.113 15,183 +0.11(+1.19%)
Oct 15, 2004 8.925 9.066 8.794 9.005 26,496 +0.16(+1.82%)
Oct 14, 2004 8.906 9.005 8.666 8.844 30,069 +0.01(+0.11%)
Oct 13, 2004 9.180 9.197 8.834 8.834 33,344 -0.31(-3.42%)
Oct 12, 2004 9.086 9.166 8.995 9.146 25,901 +0.08(+0.89%)
Oct 11, 2004 8.988 9.069 8.911 9.066 8,931 +0.17(+1.89%)
Oct 08, 2004 8.983 9.032 8.898 8.898 23,817 -0.17(-1.89%)
Oct 07, 2004 9.119 9.119 8.985 9.069 22,924 -0.12(-1.35%)
Oct 06, 2004 9.086 9.193 8.972 9.193 31,855 +0.12(+1.33%)
Oct 05, 2004 9.082 9.086 9.035 9.072 11,015 +0.05(+0.52%)
Oct 04, 2004 8.867 9.170 8.867 9.025 58,650 +0.06(+0.66%)
Oct 01, 2004 8.696 9.062 8.666 8.967 50,611 +0.37(+4.36%)
Sep 30, 2004 8.703 8.767 8.592 8.592 43,466 -0.11(-1.24%)
Sep 29, 2004 8.475 8.700 8.461 8.700 13,992 +0.22(+2.57%)
Sep 28, 2004 8.209 8.481 8.199 8.481 15,778 +0.29(+3.48%)
Sep 27, 2004 8.367 8.367 8.196 8.196 21,435 -0.20(-2.44%)
Sep 24, 2004 8.434 8.481 8.384 8.401 9,824 +0.04(+0.44%)
Sep 23, 2004 8.438 8.438 8.337 8.364 5,061 -0.07(-0.80%)
Sep 22, 2004 8.632 8.632 8.333 8.431 36,321 -0.32(-3.61%)
Sep 21, 2004 8.626 8.747 8.565 8.747 32,451 +0.21(+2.44%)
Sep 20, 2004 8.846 8.846 8.535 8.538 25,305 -0.23(-2.64%)
Sep 17, 2004 8.898 9.126 8.770 8.770 144,987 -0.13(-1.43%)
Sep 16, 2004 8.915 8.915 8.740 8.898 16,076 +0.04(+0.45%)
Sep 15, 2004 8.780 8.918 8.693 8.857 45,848 +0.06(+0.65%)
Sep 14, 2004 8.824 8.915 8.602 8.800 42,275 -0.11(-1.24%)
Sep 13, 2004 9.042 9.059 8.814 8.911 60,734 -0.04(-0.45%)
Sep 10, 2004 8.915 9.035 8.915 8.951 22,328 -0.03(-0.34%)
Sep 09, 2004 8.562 8.985 8.562 8.982 37,512 +0.42(+4.95%)
Sep 08, 2004 8.700 8.733 8.558 8.558 25,305 -0.17(-2.00%)
Sep 07, 2004 8.710 8.733 8.616 8.733 15,481 +0.04(+0.50%)
Sep 03, 2004 8.716 8.733 8.636 8.689 16,076 -0.02(-0.19%)
Sep 02, 2004 8.552 8.706 8.552 8.706 17,267 +0.31(+3.68%)
Sep 01, 2004 8.397 8.639 8.186 8.397 39,298 +0.06(+0.77%)
Aug 31, 2004 8.280 8.357 8.219 8.333 23,817 +0.05(+0.65%)
Aug 30, 2004 8.340 8.357 8.280 8.280 23,221 -0.07(-0.88%)
Aug 27, 2004 8.307 8.387 8.307 8.354 6,549 +0.04(+0.44%)
Aug 26, 2004 8.397 8.397 8.303 8.317 17,565 -0.08(-0.96%)
Aug 25, 2004 8.213 8.397 8.048 8.397 30,664 +0.17(+2.08%)
Aug 24, 2004 8.307 8.370 8.162 8.226 18,458 +0.06(+0.74%)
Aug 23, 2004 8.260 8.260 8.061 8.165 16,672 -0.09(-1.10%)
Aug 20, 2004 8.048 8.256 8.045 8.256 36,321 +0.26(+3.28%)
Aug 19, 2004 8.085 8.085 7.987 7.994 21,733 -0.01(-0.17%)
Aug 18, 2004 7.739 8.058 7.736 8.008 37,881 +0.24(+3.11%)
Aug 17, 2004 7.981 8.058 7.736 7.766 37,809 -0.04(-0.52%)
Aug 16, 2004 7.732 7.893 7.732 7.806 8,931 +0.15(+1.93%)
Aug 13, 2004 7.712 7.749 7.658 7.658 10,420 -0.02(-0.22%)
Aug 12, 2004 7.742 7.742 7.608 7.675 19,053 -0.14(-1.85%)
Aug 11, 2004 7.934 7.934 7.752 7.820 21,137 -0.18(-2.23%)
Aug 10, 2004 7.729 7.998 7.709 7.998 19,946 +0.31(+3.97%)
Aug 09, 2004 7.712 7.772 7.692 7.692 28,283 -0.03(-0.43%)
Aug 06, 2004 7.823 8.018 7.725 7.725 54,482 -0.15(-1.88%)
Aug 05, 2004 8.065 8.317 7.873 7.873 58,054 -0.19(-2.41%)
Aug 04, 2004 7.977 8.162 7.789 8.068 49,123 +0.04(+0.50%)
Aug 03, 2004 8.266 8.266 7.981 8.028 16,728 -0.15(-1.85%)
Aug 02, 2004 8.266 8.307 8.065 8.179 31,260 -0.10(-1.18%)
Jul 30, 2004 8.374 8.397 8.229 8.276 29,176 +0.01(+0.16%)
Jul 29, 2004 8.253 8.391 8.159 8.263 21,733 +0.01(+0.16%)
Jul 28, 2004 8.263 8.374 8.061 8.249 33,046 -0.15(-1.76%)
Jul 27, 2004 7.937 8.397 7.937 8.397 32,451 +0.46(+5.80%)
Jul 26, 2004 8.142 8.142 7.873 7.937 17,267 -0.05(-0.63%)
Jul 23, 2004 8.135 8.135 7.987 7.987 34,535 -0.16(-2.02%)
Jul 22, 2004 8.315 8.394 8.108 8.152 35,428 -0.12(-1.50%)
Jul 21, 2004 8.401 8.619 8.276 8.276 66,390 -0.17(-2.07%)
Jul 20, 2004 8.344 8.451 8.317 8.451 30,664 +0.13(+1.62%)
Jul 19, 2004 8.155 8.380 7.991 8.317 36,023 +0.13(+1.64%)
Jul 16, 2004 8.532 8.572 8.182 8.182 52,993 -0.39(-4.51%)
Jul 15, 2004 8.451 8.585 8.414 8.569 60,734 +0.03(+0.31%)
Jul 14, 2004 8.444 8.679 8.431 8.542 50,611 -0.02(-0.27%)
Jul 13, 2004 8.542 8.673 8.542 8.565 32,451 +0.20(+2.37%)
Jul 12, 2004 8.223 8.515 8.192 8.367 20,244 +0.12(+1.47%)
Jul 09, 2004 8.296 8.461 8.186 8.246 12,801 +0.00(+0.00%)
Jul 08, 2004 8.501 8.666 8.246 8.246 50,611 -0.30(-3.50%)
Jul 07, 2004 8.653 8.733 8.374 8.545 24,710 +0.06(+0.75%)
Jul 06, 2004 8.673 8.673 8.397 8.481 30,664 -0.25(-2.88%)
Jul 02, 2004 8.491 8.733 8.464 8.733 18,458 +0.21(+2.44%)
Jul 01, 2004 8.844 8.891 8.525 8.525 35,725 -0.22(-2.50%)
Jun 30, 2004 8.854 8.857 8.743 8.743 24,412 -0.08(-0.88%)
Jun 29, 2004 8.579 8.820 8.481 8.820 87,826 +0.19(+2.22%)
Jun 28, 2004 8.256 8.649 8.226 8.629 95,864 +0.10(+1.22%)
Jun 25, 2004 8.162 8.530 8.112 8.525 245,020 +0.44(+5.44%)
Jun 24, 2004 8.270 8.283 8.018 8.085 96,162 -0.06(-0.70%)
Jun 23, 2004 8.159 8.229 8.018 8.142 44,359 +0.20(+2.49%)
Jun 22, 2004 8.129 8.216 7.920 7.944 84,253 -0.25(-3.03%)
Jun 21, 2004 8.165 8.192 8.058 8.192 26,199 +0.06(+0.70%)
Jun 18, 2004 8.058 8.162 8.011 8.135 119,681 +0.00(+0.04%)
Jun 17, 2004 8.216 8.223 8.014 8.132 38,405 +0.01(+0.08%)
Jun 16, 2004 7.991 8.162 7.991 8.125 54,779 +0.06(+0.75%)
Jun 15, 2004 7.888 8.108 7.796 8.065 33,344 +0.25(+3.22%)
Jun 14, 2004 8.186 8.186 7.803 7.813 72,345 -0.35(-4.24%)
Jun 10, 2004 8.142 8.199 7.964 8.159 109,559 +0.15(+1.89%)
Jun 09, 2004 8.187 8.213 7.961 8.008 72,047 -0.15(-1.89%)
Jun 08, 2004 8.169 8.223 8.145 8.162 52,695 -0.09(-1.10%)
Jun 07, 2004 8.118 8.253 8.021 8.253 22,924 +0.20(+2.55%)
Jun 04, 2004 8.160 8.223 8.045 8.048 26,496 -0.04(-0.54%)
Jun 03, 2004 8.085 8.179 8.082 8.092 48,230 -0.04(-0.45%)
Jun 02, 2004 8.226 8.229 8.102 8.129 52,695 +0.03(+0.33%)
Jun 01, 2004 8.087 8.179 8.021 8.102 44,955 +0.01(+0.12%)
May 28, 2004 8.223 8.249 8.092 8.092 53,291 -0.10(-1.23%)
May 27, 2004 8.209 8.290 8.172 8.192 53,886 -0.03(-0.37%)
May 26, 2004 8.209 8.307 8.209 8.223 50,314 +0.01(+0.12%)
May 25, 2004 8.209 8.256 8.159 8.213 79,490 +0.05(+0.66%)
May 24, 2004 8.095 8.182 8.001 8.159 32,153 +0.19(+2.36%)
May 21, 2004 7.939 8.038 7.893 7.971 56,863 +0.05(+0.64%)
May 20, 2004 8.108 8.179 7.907 7.920 49,420 -0.19(-2.32%)
May 19, 2004 8.256 8.364 8.105 8.108 31,260 -0.11(-1.39%)
May 18, 2004 8.152 8.226 8.125 8.223 22,924 -0.03(-0.37%)
May 17, 2004 8.229 8.266 8.129 8.253 45,848 +0.06(+0.78%)
May 14, 2004 8.298 8.397 8.189 8.189 66,688 -0.07(-0.85%)
May 13, 2004 8.468 8.545 8.239 8.260 16,374 -0.15(-1.84%)
May 12, 2004 8.444 8.448 8.236 8.414 63,711 +0.00(+0.00%)
May 11, 2004 8.219 8.427 8.179 8.414 71,154 +0.13(+1.62%)
May 10, 2004 8.417 8.459 8.229 8.280 31,557 -0.18(-2.18%)
May 07, 2004 8.706 8.706 8.401 8.464 93,185 +0.06(+0.76%)
May 06, 2004 8.784 8.797 8.397 8.401 141,117 -0.38(-4.36%)
May 05, 2004 8.874 8.898 8.784 8.784 30,367 -0.00(-0.04%)
May 04, 2004 8.784 8.867 8.784 8.787 27,687 -0.03(-0.38%)
May 03, 2004 8.743 8.878 8.632 8.820 50,016 +0.09(+1.00%)
Apr 30, 2004 8.807 8.904 8.733 8.733 48,230 -0.10(-1.14%)
Apr 29, 2004 8.888 8.958 8.767 8.834 72,047 +0.01(+0.15%)
Apr 28, 2004 8.884 8.904 8.784 8.820 54,482 -0.11(-1.24%)
Apr 27, 2004 8.817 8.931 8.666 8.931 157,491 +0.16(+1.80%)
Apr 26, 2004 9.062 9.062 8.767 8.773 73,833 -0.19(-2.17%)
Apr 23, 2004 8.901 9.200 8.901 8.968 82,467 -0.31(-3.30%)
Apr 22, 2004 9.321 9.425 9.220 9.274 92,589 +0.01(+0.15%)
Apr 21, 2004 8.975 9.321 8.878 9.261 41,977 +0.25(+2.72%)
Apr 20, 2004 9.213 9.360 9.015 9.015 51,802 -0.17(-1.86%)
Apr 19, 2004 9.210 9.210 8.935 9.187 55,077 -0.04(-0.47%)
Apr 16, 2004 9.039 9.388 8.901 9.230 36,023 +0.15(+1.70%)
Apr 15, 2004 8.861 9.146 8.740 9.076 47,932 +0.24(+2.70%)
Apr 14, 2004 8.867 9.032 8.740 8.837 26,496 -0.31(-3.41%)
Apr 13, 2004 9.415 9.415 8.750 9.150 78,299 +0.02(+0.18%)
Apr 12, 2004 9.425 9.425 9.089 9.133 25,305 -0.19(-2.02%)
Apr 08, 2004 9.365 9.439 9.311 9.321 11,610 +0.01(+0.08%)
Apr 07, 2004 9.277 9.402 9.069 9.314 48,230 -0.05(-0.50%)
Apr 06, 2004 9.449 9.573 9.361 9.361 15,183 -0.23(-2.35%)
Apr 05, 2004 9.439 9.586 9.405 9.586 50,909 +0.16(+1.75%)
Apr 02, 2004 9.365 9.462 9.146 9.422 74,429 +0.08(+0.90%)
Apr 01, 2004 9.203 9.338 9.203 9.338 36,321 +0.09(+0.94%)
Mar 31, 2004 9.227 9.254 9.133 9.250 28,580 +0.04(+0.47%)
Mar 30, 2004 9.230 9.234 9.082 9.207 11,908 -0.01(-0.11%)
Mar 29, 2004 9.000 9.240 9.000 9.217 31,557 +0.27(+2.96%)
Mar 26, 2004 9.123 9.244 8.935 8.951 22,328 -0.12(-1.37%)
Mar 25, 2004 8.733 9.089 8.733 9.076 34,535 +0.31(+3.52%)
Mar 24, 2004 8.753 8.888 8.753 8.767 34,535 +0.00(+0.04%)
Mar 23, 2004 8.733 8.898 8.733 8.763 14,885 +0.03(+0.31%)
Mar 22, 2004 8.773 8.773 8.669 8.737 71,451 -0.06(-0.73%)
Mar 19, 2004 9.019 9.035 8.767 8.800 47,336 +0.00(+0.00%)
Mar 18, 2004 8.867 8.948 8.800 8.800 33,344 -0.09(-0.98%)
Mar 17, 2004 8.851 8.965 8.841 8.888 53,588 -0.01(-0.08%)
Mar 16, 2004 8.800 8.968 8.686 8.894 34,237 +0.19(+2.24%)
Mar 15, 2004 8.925 9.103 8.696 8.700 43,764 -0.37(-4.07%)
Mar 12, 2004 8.824 9.069 8.753 9.069 51,207 +0.28(+3.21%)
Mar 11, 2004 8.918 9.022 8.787 8.787 30,664 -0.13(-1.43%)
Mar 10, 2004 8.753 9.069 8.750 8.915 35,725 +0.16(+1.88%)
Mar 09, 2004 8.740 8.938 8.737 8.750 42,275 -0.06(-0.72%)
Mar 08, 2004 8.931 9.160 8.814 8.814 34,535 -0.18(-2.05%)
Mar 05, 2004 9.131 9.254 8.998 8.998 11,908 -0.26(-2.76%)
Mar 04, 2004 9.019 9.254 8.901 9.254 12,801 +0.23(+2.53%)
Mar 03, 2004 9.069 9.153 8.901 9.025 12,206 -0.17(-1.86%)
Mar 02, 2004 9.375 9.375 9.069 9.197 13,397 -0.00(-0.04%)
Mar 01, 2004 9.165 9.291 9.109 9.200 16,076 -0.00(-0.04%)
Feb 27, 2004 9.070 9.304 9.070 9.203 25,901 -0.10(-1.08%)
Feb 26, 2004 9.012 9.304 8.985 9.304 32,451 +0.11(+1.21%)
Feb 25, 2004 9.163 9.314 8.960 9.193 12,206 +0.16(+1.75%)
Feb 24, 2004 8.867 9.166 8.767 9.035 21,733 +0.14(+1.59%)
Feb 23, 2004 8.871 9.025 8.733 8.894 47,932 +0.14(+1.61%)
Feb 20, 2004 8.878 8.992 8.743 8.753 39,000 -0.12(-1.36%)
Feb 19, 2004 9.224 9.405 8.874 8.874 30,962 -0.39(-4.21%)
Feb 18, 2004 9.304 9.405 9.166 9.264 11,610 -0.13(-1.39%)
Feb 17, 2004 8.884 9.395 8.884 9.395 22,626 +0.42(+4.68%)
Feb 13, 2004 9.143 9.334 8.975 8.975 72,642 -0.17(-1.84%)
Feb 12, 2004 9.573 9.573 9.140 9.143 27,687 -0.43(-4.49%)
Feb 11, 2004 9.402 9.573 9.402 9.573 8,038 +0.08(+0.88%)
Feb 10, 2004 9.308 9.553 9.287 9.489 33,046 +0.17(+1.84%)
Feb 09, 2004 9.472 9.474 9.311 9.318 8,931 -0.17(-1.81%)
Feb 06, 2004 9.402 9.573 9.177 9.489 55,970 +0.17(+1.84%)
Feb 05, 2004 9.395 9.405 9.069 9.318 19,351 +0.25(+2.74%)
Feb 04, 2004 9.133 9.224 9.069 9.069 85,444 -0.13(-1.42%)
Feb 03, 2004 9.076 9.321 9.076 9.200 20,840 +0.10(+1.11%)
Feb 02, 2004 9.123 9.412 9.099 9.099 22,626 -0.02(-0.26%)
Jan 30, 2004 9.140 9.482 9.119 9.123 20,840 -0.05(-0.55%)
Jan 29, 2004 9.667 9.667 9.052 9.173 62,222 +0.03(+0.37%)
Jan 28, 2004 9.576 9.576 9.079 9.140 31,260 -0.32(-3.37%)
Jan 27, 2004 9.670 9.680 9.405 9.459 19,946 -0.03(-0.31%)
Jan 26, 2004 9.344 9.643 9.344 9.488 24,412 -0.10(-0.99%)
Jan 23, 2004 9.331 9.657 9.331 9.583 31,260 +0.09(+0.99%)
Jan 22, 2004 9.418 10.04 9.321 9.489 47,932 -0.59(-5.83%)
Jan 21, 2004 10.08 10.21 9.821 10.08 84,253 +0.07(+0.67%)
Jan 20, 2004 9.684 10.07 9.331 10.01 164,637 +0.71(+7.66%)
Jan 16, 2004 9.832 9.989 9.257 9.297 32,748 -0.51(-5.24%)
Jan 15, 2004 10.02 10.07 9.795 9.811 23,519 -0.15(-1.52%)
Jan 14, 2004 9.902 10.03 9.818 9.963 72,976 +0.06(+0.61%)
Jan 13, 2004 9.573 9.902 9.479 9.902 55,586 +0.32(+3.29%)
Jan 12, 2004 9.183 9.633 9.150 9.586 42,314 +0.35(+3.78%)
Jan 09, 2004 9.748 9.922 9.237 9.237 74,086 -0.65(-6.62%)
Jan 08, 2004 9.573 9.993 9.539 9.892 69,085 +0.33(+3.41%)
Jan 07, 2004 9.570 9.573 9.489 9.566 9,547 -0.01(-0.07%)
Jan 06, 2004 9.358 9.573 9.358 9.573 26,794 +0.14(+1.46%)
Jan 05, 2004 9.237 9.439 9.237 9.435 21,733 +0.16(+1.78%)
Jan 02, 2004 9.556 9.556 9.126 9.271 10,717 +0.01(+0.11%)
Dec 31, 2003 9.778 9.946 9.261 9.261 41,382 -0.43(-4.47%)
Dec 30, 2003 9.539 9.801 9.455 9.694 29,462 -0.01(-0.14%)
Dec 29, 2003 9.203 9.707 9.200 9.707 30,200 +0.77(+8.65%)
Dec 26, 2003 9.163 9.217 8.935 8.935 13,099 -0.30(-3.20%)
Dec 24, 2003 9.079 9.230 9.066 9.230 2,834 +0.25(+2.77%)
Dec 23, 2003 9.049 9.069 8.784 8.982 12,903 -0.07(-0.78%)
Dec 22, 2003 9.230 9.230 8.706 9.052 10,077 -0.01(-0.15%)
Dec 19, 2003 9.183 9.183 8.565 9.066 40,394 +0.05(+0.53%)
Dec 18, 2003 8.904 9.019 8.904 9.018 24,091 +0.09(+1.01%)
Dec 17, 2003 8.859 9.025 8.666 8.928 17,702 +0.00(+0.04%)
Dec 16, 2003 8.629 9.388 8.629 8.925 34,207 +0.29(+3.30%)
Dec 15, 2003 9.418 9.422 8.639 8.639 29,131 -0.78(-8.27%)
Dec 12, 2003 9.170 9.418 8.935 9.418 29,953 +0.25(+2.75%)
Dec 11, 2003 8.585 9.237 8.558 9.166 28,878 +0.58(+6.77%)
Dec 10, 2003 8.767 8.891 8.565 8.585 14,406 -0.18(-2.07%)
Dec 09, 2003 8.846 8.901 8.750 8.767 25,752 -0.05(-0.57%)
Dec 08, 2003 8.721 9.046 8.649 8.817 16,859 +0.19(+2.18%)
Dec 05, 2003 8.629 9.052 8.629 8.629 11,780 +0.00(+0.00%)
Dec 04, 2003 8.881 8.915 8.397 8.629 53,821 +0.10(+1.14%)
Dec 03, 2003 9.073 9.405 8.515 8.532 50,034 -0.67(-7.27%)
Dec 02, 2003 9.405 9.422 9.072 9.200 30,751 -0.20(-2.14%)
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.