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 )

16.40 -0.08 (-0.49%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 11, 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, 2005 9.194 9.391 9.133 9.391 117,511 +0.33(+3.66%)
Nov 29, 2005 9.237 9.375 8.882 9.060 101,358 -0.21(-2.31%)
Nov 28, 2005 9.666 9.730 9.227 9.274 75,243 -0.53(-5.37%)
Nov 25, 2005 9.727 9.800 9.727 9.800 596 -0.01(-0.10%)
Nov 23, 2005 9.710 9.854 9.710 9.810 13,799 +0.09(+0.97%)
Nov 22, 2005 9.696 9.767 9.639 9.716 44,282 -0.00(-0.03%)
Nov 21, 2005 9.670 9.770 9.556 9.720 46,054 +0.08(+0.83%)
Nov 18, 2005 9.693 9.693 9.572 9.639 18,495 +0.10(+1.09%)
Nov 17, 2005 9.284 9.536 9.284 9.536 14,518 +0.33(+3.61%)
Nov 16, 2005 9.462 9.462 9.036 9.204 31,411 -0.26(-2.73%)
Nov 15, 2005 9.536 9.660 9.395 9.462 36,802 -0.14(-1.50%)
Nov 14, 2005 9.814 9.817 9.559 9.606 21,177 -0.30(-3.04%)
Nov 11, 2005 9.814 9.911 9.810 9.908 16,648 +0.02(+0.17%)
Nov 10, 2005 9.536 10.04 9.489 9.891 173,880 +0.30(+3.15%)
Nov 09, 2005 9.636 9.716 9.562 9.589 38,858 -0.02(-0.17%)
Nov 08, 2005 9.502 9.606 9.448 9.606 19,861 -0.03(-0.31%)
Nov 07, 2005 9.606 9.636 9.499 9.636 19,903 +0.12(+1.30%)
Nov 04, 2005 9.693 9.693 9.344 9.512 34,913 -0.07(-0.70%)
Nov 03, 2005 9.716 9.720 9.549 9.579 46,329 -0.12(-1.24%)
Nov 02, 2005 9.328 9.700 9.324 9.700 56,923 +0.32(+3.43%)
Nov 01, 2005 9.338 9.378 9.217 9.378 29,567 -0.07(-0.78%)
Oct 31, 2005 9.381 9.468 9.334 9.452 103,023 +0.10(+1.08%)
Oct 28, 2005 9.093 9.355 9.050 9.351 46,442 +0.37(+4.10%)
Oct 27, 2005 9.016 9.160 8.956 8.982 47,489 -0.13(-1.40%)
Oct 26, 2005 9.163 9.328 9.076 9.110 17,656 -0.06(-0.62%)
Oct 25, 2005 9.385 9.385 9.070 9.167 33,263 -0.23(-2.50%)
Oct 24, 2005 9.378 9.412 9.289 9.401 106,609 +0.02(+0.25%)
Oct 21, 2005 9.063 9.381 9.063 9.378 48,474 +0.21(+2.30%)
Oct 20, 2005 9.254 9.361 9.096 9.167 23,555 -0.15(-1.58%)
Oct 19, 2005 8.882 9.318 8.741 9.314 39,511 +0.38(+4.20%)
Oct 18, 2005 9.224 9.224 8.885 8.939 33,481 -0.23(-2.52%)
Oct 17, 2005 9.365 9.365 8.969 9.170 50,840 -0.19(-2.04%)
Oct 14, 2005 9.241 9.365 9.204 9.361 31,187 +0.25(+2.72%)
Oct 13, 2005 9.053 9.177 8.929 9.113 24,763 +0.01(+0.15%)
Oct 12, 2005 8.939 9.184 8.889 9.100 71,758 +0.08(+0.85%)
Oct 11, 2005 9.090 9.150 8.919 9.023 62,825 +0.02(+0.22%)
Oct 10, 2005 9.220 9.224 8.979 9.003 29,116 -0.22(-2.36%)
Oct 07, 2005 9.217 9.301 9.063 9.220 20,407 +0.09(+1.03%)
Oct 06, 2005 8.972 9.220 8.929 9.127 90,530 +0.21(+2.41%)
Oct 05, 2005 9.314 9.314 8.912 8.912 51,965 -0.50(-5.31%)
Oct 04, 2005 9.541 9.706 9.412 9.412 51,052 -0.15(-1.61%)
Oct 03, 2005 9.606 9.623 9.455 9.566 38,533 +0.01(+0.07%)
Sep 30, 2005 9.502 9.582 9.455 9.559 43,539 +0.12(+1.31%)
Sep 29, 2005 9.251 9.435 9.019 9.435 73,560 +0.43(+4.72%)
Sep 28, 2005 9.422 9.422 8.932 9.009 64,561 -0.42(-4.41%)
Sep 27, 2005 9.418 9.505 9.264 9.425 84,811 -0.09(-0.95%)
Sep 26, 2005 9.536 9.636 9.395 9.515 50,822 -0.02(-0.21%)
Sep 23, 2005 9.536 9.546 9.422 9.536 30,214 +0.07(+0.71%)
Sep 22, 2005 9.468 9.502 9.130 9.468 114,748 +0.21(+2.28%)
Sep 21, 2005 9.318 9.338 8.952 9.257 222,984 -0.13(-1.36%)
Sep 20, 2005 9.314 9.509 9.220 9.385 147,305 +0.09(+1.01%)
Sep 19, 2005 9.284 9.412 9.093 9.291 202,609 -0.06(-0.61%)
Sep 16, 2005 9.036 9.365 8.972 9.348 324,414 +0.40(+4.46%)
Sep 15, 2005 9.086 9.086 8.852 8.949 21,016 -0.06(-0.67%)
Sep 14, 2005 9.247 9.311 8.946 9.009 34,311 -0.15(-1.65%)
Sep 13, 2005 9.355 9.365 9.160 9.160 71,853 -0.32(-3.39%)
Sep 12, 2005 9.368 9.549 9.281 9.482 40,018 +0.18(+1.98%)
Sep 09, 2005 9.267 9.328 9.224 9.298 39,630 +0.10(+1.09%)
Sep 08, 2005 9.358 9.358 9.163 9.197 23,722 -0.27(-2.83%)
Sep 07, 2005 9.465 9.502 9.284 9.465 28,281 +0.02(+0.25%)
Sep 06, 2005 9.301 9.452 9.184 9.442 26,413 +0.19(+2.03%)
Sep 02, 2005 9.365 9.502 9.190 9.254 55,894 -0.07(-0.79%)
Sep 01, 2005 9.277 9.435 9.231 9.328 46,436 +0.03(+0.29%)
Aug 31, 2005 9.301 9.301 8.838 9.301 98,816 +0.37(+4.13%)
Aug 30, 2005 8.778 8.939 8.768 8.932 15,228 +0.01(+0.11%)
Aug 29, 2005 8.580 8.929 8.580 8.922 63,284 +0.29(+3.38%)
Aug 26, 2005 8.631 9.090 8.584 8.631 131,221 -0.51(-5.54%)
Aug 25, 2005 8.989 9.301 8.989 9.137 31,855 +0.03(+0.33%)
Aug 24, 2005 9.137 9.331 9.023 9.106 20,521 +0.02(+0.22%)
Aug 23, 2005 9.237 9.247 9.043 9.086 21,663 -0.22(-2.41%)
Aug 22, 2005 9.234 9.318 8.949 9.311 74,034 +0.14(+1.57%)
Aug 19, 2005 8.915 9.214 8.915 9.167 36,035 +0.20(+2.24%)
Aug 18, 2005 9.351 9.351 8.895 8.966 51,428 -0.43(-4.60%)
Aug 17, 2005 9.234 9.525 9.217 9.398 55,106 +0.11(+1.15%)
Aug 16, 2005 9.113 9.378 9.103 9.291 152,878 +0.09(+0.98%)
Aug 15, 2005 9.033 9.324 8.775 9.200 79,035 +0.43(+4.93%)
Aug 12, 2005 9.100 9.100 8.748 8.768 60,704 -0.39(-4.21%)
Aug 11, 2005 8.600 9.153 8.600 9.153 134,306 +0.44(+5.04%)
Aug 10, 2005 9.120 9.365 8.577 8.714 64,015 -0.36(-3.95%)
Aug 09, 2005 9.127 9.163 9.019 9.073 32,870 -0.01(-0.07%)
Aug 08, 2005 8.929 9.284 8.929 9.080 60,092 +0.05(+0.52%)
Aug 05, 2005 9.381 9.381 8.848 9.033 99,756 -0.27(-2.95%)
Aug 04, 2005 9.381 9.442 9.197 9.308 102,888 -0.08(-0.86%)
Aug 03, 2005 9.512 9.512 9.381 9.388 92,503 -0.05(-0.53%)
Aug 02, 2005 9.321 9.489 9.244 9.438 126,489 +0.20(+2.14%)
Aug 01, 2005 9.167 9.368 9.117 9.241 90,802 +0.11(+1.25%)
Jul 29, 2005 9.334 9.385 8.972 9.127 45,263 -0.24(-2.61%)
Jul 28, 2005 8.989 9.385 8.902 9.371 108,468 +0.38(+4.25%)
Jul 27, 2005 8.902 9.043 8.815 8.989 43,867 +0.18(+2.02%)
Jul 26, 2005 8.915 8.959 8.751 8.812 57,517 -0.21(-2.30%)
Jul 25, 2005 9.050 9.177 8.976 9.019 69,544 -0.13(-1.43%)
Jul 22, 2005 8.775 9.153 8.775 9.150 117,681 +0.38(+4.32%)
Jul 21, 2005 8.996 9.120 8.748 8.771 38,139 -0.22(-2.50%)
Jul 20, 2005 8.848 9.043 8.728 8.996 41,525 +0.04(+0.49%)
Jul 19, 2005 8.865 8.982 8.825 8.952 34,009 +0.17(+1.99%)
Jul 18, 2005 8.848 8.909 8.731 8.778 46,916 -0.07(-0.76%)
Jul 15, 2005 8.818 8.949 8.751 8.845 28,645 -0.11(-1.20%)
Jul 14, 2005 9.408 9.408 8.899 8.952 42,689 -0.46(-4.84%)
Jul 13, 2005 9.324 9.415 9.271 9.408 12,128 -0.12(-1.27%)
Jul 12, 2005 9.455 9.569 9.422 9.529 29,212 -0.02(-0.25%)
Jul 11, 2005 9.405 9.556 9.385 9.552 69,884 +0.10(+1.06%)
Jul 08, 2005 9.050 9.468 9.050 9.452 45,013 +0.41(+4.52%)
Jul 07, 2005 8.711 9.043 8.641 9.043 29,585 +0.09(+0.97%)
Jul 06, 2005 9.428 9.495 8.956 8.956 51,699 -0.43(-4.54%)
Jul 05, 2005 9.150 9.385 8.966 9.381 78,766 +0.36(+3.97%)
Jul 01, 2005 9.153 9.153 8.889 9.023 15,813 -0.06(-0.70%)
Jun 30, 2005 9.050 9.190 9.006 9.086 39,359 +0.04(+0.41%)
Jun 29, 2005 8.848 9.050 8.848 9.050 50,908 +0.05(+0.56%)
Jun 28, 2005 8.647 9.019 8.597 8.999 52,403 +0.35(+4.07%)
Jun 27, 2005 8.195 8.714 8.195 8.647 153,141 +0.30(+3.57%)
Jun 24, 2005 8.212 8.349 8.212 8.349 202,316 +0.14(+1.67%)
Jun 23, 2005 8.232 8.322 8.212 8.212 120,969 -0.08(-1.01%)
Jun 22, 2005 8.212 8.359 8.212 8.295 46,827 +0.04(+0.49%)
Jun 21, 2005 8.312 8.336 8.222 8.255 45,159 -0.07(-0.85%)
Jun 20, 2005 8.312 8.329 8.161 8.326 39,786 +0.11(+1.39%)
Jun 17, 2005 8.212 8.329 8.212 8.212 197,990 -0.09(-1.05%)
Jun 16, 2005 8.295 8.326 8.215 8.299 52,376 +0.00(+0.04%)
Jun 15, 2005 8.379 8.379 8.215 8.295 74,634 +0.00(+0.00%)
Jun 14, 2005 8.292 8.316 8.212 8.295 59,310 -0.02(-0.20%)
Jun 13, 2005 8.094 8.379 8.094 8.312 82,821 +0.04(+0.45%)
Jun 10, 2005 8.346 8.346 8.275 8.275 12,355 -0.01(-0.12%)
Jun 09, 2005 8.148 8.295 8.148 8.285 27,762 +0.01(+0.08%)
Jun 08, 2005 8.212 8.356 8.212 8.279 60,757 +0.02(+0.24%)
Jun 07, 2005 8.212 8.379 8.212 8.259 74,792 -0.12(-1.44%)
Jun 06, 2005 8.292 8.379 8.212 8.379 26,476 +0.05(+0.60%)
Jun 03, 2005 8.369 8.379 8.326 8.329 36,647 -0.04(-0.48%)
Jun 02, 2005 8.275 8.426 8.212 8.369 45,839 -0.10(-1.23%)
Jun 01, 2005 8.212 8.473 8.212 8.473 78,250 +0.25(+3.02%)
May 31, 2005 8.362 8.379 8.225 8.225 39,860 -0.14(-1.68%)
May 27, 2005 8.372 8.379 8.332 8.366 24,987 +0.00(+0.04%)
May 26, 2005 8.212 8.362 8.212 8.362 17,492 +0.18(+2.21%)
May 25, 2005 8.124 8.269 7.930 8.181 45,487 -0.06(-0.77%)
May 24, 2005 8.238 8.245 8.198 8.245 80,556 -0.01(-0.16%)
May 23, 2005 8.228 8.295 8.128 8.259 22,711 +0.05(+0.57%)
May 20, 2005 8.295 8.295 8.071 8.212 21,159 +0.04(+0.45%)
May 19, 2005 7.900 8.205 7.900 8.175 128,890 +0.09(+1.16%)
May 18, 2005 7.809 8.124 7.692 8.081 77,573 +0.34(+4.42%)
May 17, 2005 7.461 7.809 7.461 7.739 28,144 +0.13(+1.67%)
May 16, 2005 7.327 7.625 7.327 7.612 40,218 +0.44(+6.12%)
May 13, 2005 7.380 7.585 7.173 7.173 44,765 -0.24(-3.21%)
May 12, 2005 7.833 7.880 7.360 7.411 47,692 -0.40(-5.07%)
May 11, 2005 7.927 7.954 7.709 7.806 60,951 +0.03(+0.43%)
May 10, 2005 7.846 8.004 7.762 7.773 75,052 -0.27(-3.37%)
May 09, 2005 8.044 8.114 7.960 8.044 52,260 +0.06(+0.71%)
May 06, 2005 8.044 8.124 7.880 7.987 38,694 +0.13(+1.71%)
May 05, 2005 8.191 8.191 7.789 7.853 58,845 -0.31(-3.74%)
May 04, 2005 7.980 8.161 7.927 8.158 49,011 +0.27(+3.49%)
May 03, 2005 7.860 8.044 7.860 7.883 36,948 +0.02(+0.30%)
May 02, 2005 8.031 8.057 7.675 7.860 82,621 -0.09(-1.14%)
Apr 29, 2005 7.940 7.977 7.716 7.950 59,072 +0.15(+1.89%)
Apr 28, 2005 7.699 8.004 7.689 7.803 97,912 +0.01(+0.09%)
Apr 27, 2005 7.595 7.943 7.558 7.796 24,531 +0.10(+1.35%)
Apr 26, 2005 7.773 7.974 7.692 7.692 47,773 -0.11(-1.38%)
Apr 25, 2005 7.873 7.970 7.709 7.799 33,252 +0.05(+0.65%)
Apr 22, 2005 8.178 8.235 7.729 7.749 75,744 -0.44(-5.36%)
Apr 21, 2005 7.685 8.188 7.575 8.188 58,051 +0.67(+8.87%)
Apr 20, 2005 8.027 8.027 7.514 7.521 92,136 -0.50(-6.19%)
Apr 19, 2005 7.618 8.044 7.618 8.017 89,713 +0.54(+7.22%)
Apr 18, 2005 7.340 7.638 7.340 7.478 39,914 +0.14(+1.87%)
Apr 15, 2005 7.783 7.783 7.280 7.340 59,218 -0.33(-4.28%)
Apr 14, 2005 7.749 7.847 7.662 7.669 79,345 -0.04(-0.56%)
Apr 13, 2005 7.937 8.057 7.709 7.712 36,432 -0.29(-3.68%)
Apr 12, 2005 7.830 8.034 7.679 8.007 117,374 +0.17(+2.18%)
Apr 11, 2005 8.088 8.088 7.836 7.836 31,157 -0.17(-2.13%)
Apr 08, 2005 8.222 8.309 7.974 8.007 80,506 -0.36(-4.25%)
Apr 07, 2005 8.326 8.483 8.222 8.362 59,588 +0.04(+0.44%)
Apr 06, 2005 8.232 8.446 8.165 8.326 63,741 +0.19(+2.39%)
Apr 05, 2005 8.121 8.185 7.994 8.131 47,095 -0.07(-0.86%)
Apr 04, 2005 8.078 8.332 7.977 8.202 67,960 +0.14(+1.75%)
Apr 01, 2005 8.376 8.379 7.954 8.061 60,465 -0.26(-3.10%)
Mar 31, 2005 8.480 8.496 8.151 8.319 109,789 -0.14(-1.63%)
Mar 30, 2005 7.997 8.456 7.997 8.456 58,713 +0.41(+5.06%)
Mar 29, 2005 7.994 8.329 7.907 8.049 207,236 -0.11(-1.34%)
Mar 28, 2005 7.997 8.178 7.833 8.158 49,542 +0.40(+5.14%)
Mar 24, 2005 7.615 7.913 7.615 7.759 29,656 +0.13(+1.76%)
Mar 23, 2005 7.913 8.011 7.625 7.625 71,865 -0.31(-3.93%)
Mar 22, 2005 7.943 8.178 7.920 7.937 45,947 +0.01(+0.08%)
Mar 21, 2005 7.876 7.960 7.876 7.930 25,455 +0.01(+0.17%)
Mar 18, 2005 8.195 8.195 7.830 7.917 183,502 -0.13(-1.58%)
Mar 17, 2005 8.158 8.158 7.927 8.044 27,541 +0.00(+0.04%)
Mar 16, 2005 7.987 8.205 7.987 8.041 47,453 -0.11(-1.40%)
Mar 15, 2005 8.245 8.262 8.094 8.155 30,008 +0.03(+0.37%)
Mar 14, 2005 8.088 8.178 8.031 8.124 75,463 +0.07(+0.87%)
Mar 11, 2005 8.131 8.208 8.034 8.054 72,635 -0.06(-0.78%)
Mar 10, 2005 8.118 8.171 8.081 8.118 80,034 -0.07(-0.86%)
Mar 09, 2005 8.292 8.413 8.124 8.188 110,201 -0.17(-2.04%)
Mar 08, 2005 8.443 8.523 8.346 8.359 56,652 -0.24(-2.84%)
Mar 07, 2005 8.741 8.751 8.567 8.604 18,080 -0.07(-0.77%)
Mar 04, 2005 8.808 8.828 8.346 8.671 41,471 -0.01(-0.08%)
Mar 03, 2005 8.768 8.801 8.651 8.677 22,302 -0.00(-0.04%)
Mar 02, 2005 8.550 8.724 8.550 8.681 22,705 +0.01(+0.12%)
Mar 01, 2005 8.714 8.718 8.564 8.671 54,963 -0.04(-0.50%)
Feb 28, 2005 8.597 8.714 8.597 8.714 115,446 +0.13(+1.52%)
Feb 25, 2005 8.178 8.584 8.178 8.584 30,304 +0.25(+3.06%)
Feb 24, 2005 8.165 8.329 7.987 8.329 25,957 +0.12(+1.43%)
Feb 23, 2005 8.269 8.302 7.994 8.212 49,724 +0.17(+2.08%)
Feb 22, 2005 8.295 8.315 8.044 8.044 56,345 -0.29(-3.54%)
Feb 18, 2005 8.553 8.553 8.339 8.339 39,866 -0.04(-0.48%)
Feb 17, 2005 8.480 8.728 8.379 8.379 57,201 -0.24(-2.76%)
Feb 16, 2005 8.550 8.677 8.446 8.617 67,813 +0.00(+0.04%)
Feb 15, 2005 8.825 8.889 8.513 8.614 89,304 -0.21(-2.43%)
Feb 14, 2005 8.741 8.882 8.741 8.828 21,395 -0.07(-0.75%)
Feb 11, 2005 8.580 8.895 8.423 8.895 23,039 +0.35(+4.08%)
Feb 10, 2005 8.724 8.765 8.433 8.547 58,657 -0.04(-0.51%)
Feb 09, 2005 8.875 9.063 8.553 8.590 54,853 -0.44(-4.83%)
Feb 08, 2005 9.050 9.113 8.936 9.026 29,015 -0.01(-0.15%)
Feb 07, 2005 8.986 9.073 8.946 9.039 9,845 +0.04(+0.48%)
Feb 04, 2005 8.815 8.996 8.698 8.996 24,513 +0.28(+3.23%)
Feb 03, 2005 8.691 8.768 8.654 8.714 25,360 -0.02(-0.19%)
Feb 02, 2005 8.892 8.899 8.718 8.731 42,184 -0.24(-2.73%)
Feb 01, 2005 9.093 9.093 8.915 8.976 32,479 -0.12(-1.29%)
Jan 31, 2005 8.959 9.110 8.952 9.093 25,348 +0.29(+3.35%)
Jan 28, 2005 8.889 8.999 8.745 8.798 21,526 -0.09(-1.06%)
Jan 27, 2005 8.852 8.979 8.808 8.892 46,603 +0.08(+0.87%)
Jan 26, 2005 8.631 8.815 8.527 8.815 55,694 +0.22(+2.53%)
Jan 25, 2005 8.718 8.728 8.540 8.597 35,516 +0.00(+0.00%)
Jan 24, 2005 8.627 8.627 8.513 8.597 49,074 +0.15(+1.75%)
Jan 21, 2005 8.879 8.879 8.450 8.450 38,646 -0.33(-3.74%)
Jan 20, 2005 8.781 8.838 8.694 8.778 93,556 -0.04(-0.42%)
Jan 19, 2005 8.892 8.949 8.741 8.815 41,343 +0.04(+0.46%)
Jan 18, 2005 8.657 8.889 8.567 8.775 34,415 -0.04(-0.49%)
Jan 14, 2005 8.711 8.832 8.550 8.818 70,713 +0.22(+2.53%)
Jan 13, 2005 8.785 8.882 8.553 8.600 39,663 -0.31(-3.46%)
Jan 12, 2005 8.892 9.013 8.781 8.909 45,225 -0.07(-0.82%)
Jan 11, 2005 8.939 9.083 8.848 8.982 31,754 +0.00(+0.04%)
Jan 10, 2005 9.050 9.153 8.966 8.979 62,401 +0.05(+0.53%)
Jan 07, 2005 9.489 9.556 8.932 8.932 69,165 -0.41(-4.34%)
Jan 06, 2005 9.556 9.609 9.334 9.338 69,052 -0.11(-1.21%)
Jan 05, 2005 9.361 9.589 9.324 9.452 104,643 -0.08(-0.81%)
Jan 04, 2005 9.646 9.646 9.321 9.529 89,779 +0.12(+1.32%)
Jan 03, 2005 9.911 9.911 9.385 9.405 51,293 -0.30(-3.07%)
Dec 31, 2004 10.02 10.02 9.656 9.703 41,173 -0.18(-1.86%)
Dec 30, 2004 9.887 10.00 9.837 9.887 39,980 -0.09(-0.87%)
Dec 29, 2004 9.824 10.03 9.750 9.975 35,504 -0.07(-0.70%)
Dec 28, 2004 10.02 10.04 9.720 10.04 56,389 +0.13(+1.28%)
Dec 27, 2004 9.968 10.04 9.787 9.918 63,848 +0.16(+1.61%)
Dec 23, 2004 9.586 9.874 9.586 9.760 59,970 +0.01(+0.14%)
Dec 22, 2004 9.841 9.998 9.743 9.747 46,543 -0.28(-2.84%)
Dec 21, 2004 9.827 10.05 9.505 10.03 76,678 +0.40(+4.10%)
Dec 20, 2004 9.720 9.720 9.515 9.636 52,212 -0.05(-0.48%)
Dec 17, 2004 9.629 9.924 9.629 9.683 38,786 -0.09(-0.96%)
Dec 16, 2004 9.961 10.05 9.723 9.777 33,117 -0.27(-2.70%)
Dec 15, 2004 10.05 10.07 9.871 10.05 62,058 +0.01(+0.10%)
Dec 14, 2004 9.897 10.05 9.807 10.04 20,885 +0.14(+1.42%)
Dec 13, 2004 9.693 9.897 9.552 9.897 43,261 +0.26(+2.71%)
Dec 10, 2004 9.334 9.797 9.334 9.636 52,809 +0.01(+0.10%)
Dec 09, 2004 9.646 9.646 9.287 9.626 13,127 -0.11(-1.14%)
Dec 08, 2004 9.127 9.737 9.127 9.737 32,521 +0.49(+5.25%)
Dec 07, 2004 9.985 9.985 9.187 9.251 37,294 -0.56(-5.71%)
Dec 06, 2004 9.737 9.934 9.733 9.810 34,907 -0.13(-1.28%)
Dec 03, 2004 9.787 10.00 9.780 9.938 41,471 +0.01(+0.14%)
Dec 02, 2004 9.804 10.05 9.804 9.924 40,576 -0.13(-1.30%)
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.