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 )

16.35 -0.13 (-0.79%)
Streaming Delayed Price Updated: 4:00 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, 2010 9.871 9.994 9.843 9.946 117,943 -0.00(-0.03%)
Nov 29, 2010 9.843 10.05 9.843 9.949 69,975 +0.02(+0.21%)
Nov 26, 2010 9.895 9.984 9.895 9.929 9,121 -0.05(-0.51%)
Nov 24, 2010 9.830 9.980 9.980 9.980 147,352 +0.27(+2.75%)
Nov 23, 2010 9.621 9.737 9.621 9.713 60,687 +0.00(+0.04%)
Nov 22, 2010 9.706 9.771 9.525 9.710 52,845 -0.07(-0.73%)
Nov 19, 2010 9.652 9.802 9.474 9.782 90,108 +0.01(+0.11%)
Nov 18, 2010 9.682 9.823 9.658 9.771 55,552 +0.23(+2.40%)
Nov 17, 2010 9.669 9.669 9.456 9.542 41,135 -0.07(-0.75%)
Nov 16, 2010 9.679 9.778 9.528 9.614 126,410 -0.16(-1.68%)
Nov 15, 2010 9.785 9.860 9.741 9.778 44,769 +0.04(+0.39%)
Nov 12, 2010 9.806 9.840 9.734 9.741 46,258 -0.17(-1.73%)
Nov 11, 2010 9.795 9.973 9.741 9.912 59,942 -0.01(-0.07%)
Nov 10, 2010 9.713 9.929 9.611 9.919 88,431 +0.25(+2.58%)
Nov 09, 2010 9.878 9.878 9.621 9.669 55,067 -0.22(-2.22%)
Nov 08, 2010 9.847 9.922 9.696 9.888 83,475 -0.02(-0.17%)
Nov 05, 2010 9.912 9.929 9.878 9.905 139,185 -0.02(-0.21%)
Nov 04, 2010 9.761 9.925 9.751 9.925 133,096 +0.24(+2.51%)
Nov 03, 2010 9.569 9.682 9.539 9.682 111,321 +0.08(+0.82%)
Nov 02, 2010 9.409 9.604 9.398 9.604 86,574 +0.31(+3.39%)
Nov 01, 2010 9.278 9.394 9.052 9.289 200,066 -0.04(-0.44%)
Oct 29, 2010 9.289 9.395 9.282 9.330 147,343 -0.07(-0.69%)
Oct 28, 2010 9.634 9.634 9.299 9.395 92,027 -0.13(-1.37%)
Oct 27, 2010 9.624 9.706 9.391 9.525 124,728 -0.33(-3.34%)
Oct 25, 2010 9.895 9.895 9.775 9.854 82,219 +0.03(+0.35%)
Oct 22, 2010 9.929 9.929 9.682 9.819 185,015 -0.06(-0.62%)
Oct 21, 2010 10.06 10.06 9.655 9.881 94,559 -0.10(-1.03%)
Oct 20, 2010 9.854 9.994 9.813 9.984 159,388 +0.17(+1.71%)
Oct 19, 2010 9.836 10.01 9.734 9.816 150,635 -0.17(-1.68%)
Oct 18, 2010 9.840 9.987 9.840 9.984 138,943 +0.21(+2.14%)
Oct 15, 2010 9.977 9.977 9.730 9.775 151,663 -0.12(-1.21%)
Oct 14, 2010 9.771 9.898 9.737 9.895 54,761 +0.08(+0.84%)
Oct 13, 2010 9.682 9.874 9.607 9.813 119,146 +0.16(+1.63%)
Oct 12, 2010 9.652 9.679 9.631 9.655 26,973 +0.00(+0.04%)
Oct 11, 2010 9.723 9.754 9.652 9.652 47,476 -0.11(-1.16%)
Oct 08, 2010 9.741 9.836 9.682 9.765 103,520 +0.04(+0.39%)
Oct 07, 2010 9.843 9.843 9.679 9.727 56,875 -0.06(-0.63%)
Oct 06, 2010 9.775 9.836 9.761 9.789 100,748 -0.03(-0.35%)
Oct 05, 2010 9.611 9.830 9.515 9.823 186,505 +0.34(+3.54%)
Oct 04, 2010 9.710 9.717 9.460 9.487 402,124 -0.21(-2.12%)
Oct 01, 2010 9.747 9.802 9.600 9.693 120,136 +0.01(+0.14%)
Sep 30, 2010 9.741 9.785 9.587 9.679 106,172 -0.02(-0.25%)
Sep 29, 2010 9.693 9.751 9.638 9.703 145,301 -0.05(-0.49%)
Sep 28, 2010 9.669 9.761 9.563 9.751 153,737 +0.13(+1.39%)
Sep 27, 2010 9.925 9.925 9.583 9.617 104,487 -0.30(-3.04%)
Sep 24, 2010 9.696 9.919 9.652 9.919 193,459 +0.37(+3.87%)
Sep 23, 2010 9.528 9.734 9.463 9.549 145,237 -0.07(-0.75%)
Sep 22, 2010 9.696 9.768 9.566 9.621 137,243 -0.11(-1.13%)
Sep 21, 2010 9.830 9.912 9.662 9.730 115,475 -0.11(-1.08%)
Sep 20, 2010 9.676 9.888 9.498 9.836 238,164 +0.21(+2.21%)
Sep 17, 2010 9.696 9.696 9.511 9.624 624,881 -0.09(-0.88%)
Sep 15, 2010 9.587 9.723 9.526 9.710 169,114 +0.11(+1.18%)
Sep 14, 2010 9.573 9.662 9.477 9.597 196,257 +0.03(+0.29%)
Sep 13, 2010 9.323 9.587 9.282 9.569 195,445 +0.36(+3.94%)
Sep 10, 2010 9.173 9.268 9.128 9.207 104,219 +0.06(+0.71%)
Sep 09, 2010 9.179 9.179 8.999 9.142 69,861 +0.07(+0.82%)
Sep 08, 2010 8.989 9.118 8.989 9.067 92,145 +0.07(+0.83%)
Sep 07, 2010 9.071 9.071 8.938 8.992 125,194 -0.08(-0.94%)
Sep 03, 2010 9.047 9.088 8.948 9.077 107,458 +0.08(+0.87%)
Sep 02, 2010 8.931 9.009 8.809 8.999 149,875 +0.06(+0.68%)
Sep 01, 2010 8.720 8.958 8.629 8.938 161,929 +0.31(+3.59%)
Aug 31, 2010 8.690 8.775 8.581 8.629 119,958 -0.06(-0.70%)
Aug 30, 2010 8.928 8.928 8.690 8.690 139,257 -0.25(-2.78%)
Aug 27, 2010 8.785 8.979 8.656 8.938 86,691 +0.25(+2.94%)
Aug 26, 2010 8.748 8.819 8.635 8.683 71,428 -0.06(-0.70%)
Aug 25, 2010 8.584 8.765 8.519 8.744 128,862 +0.17(+1.94%)
Aug 24, 2010 8.418 8.646 8.221 8.578 161,844 +0.08(+0.92%)
Aug 23, 2010 8.612 8.656 8.479 8.499 184,496 -0.09(-0.99%)
Aug 20, 2010 8.584 8.588 8.465 8.584 214,204 +0.05(+0.60%)
Aug 19, 2010 8.669 8.669 8.482 8.533 262,384 -0.14(-1.57%)
Aug 18, 2010 8.622 8.720 8.513 8.669 74,561 +0.04(+0.51%)
Aug 17, 2010 8.557 8.629 8.411 8.625 118,882 +0.17(+2.01%)
Aug 16, 2010 8.302 8.455 8.302 8.455 103,434 +0.11(+1.34%)
Aug 13, 2010 8.499 8.649 8.307 8.343 143,446 -0.18(-2.15%)
Aug 12, 2010 8.506 8.622 8.346 8.527 192,811 -0.02(-0.28%)
Aug 11, 2010 8.822 8.822 8.537 8.550 144,896 -0.36(-4.01%)
Aug 10, 2010 9.006 9.105 8.877 8.907 95,068 -0.20(-2.20%)
Aug 09, 2010 8.999 9.152 8.856 9.108 136,589 +0.18(+2.06%)
Aug 06, 2010 8.935 9.081 8.765 8.924 128,680 -0.14(-1.50%)
Aug 05, 2010 9.166 9.190 9.047 9.060 116,417 -0.16(-1.73%)
Aug 04, 2010 9.122 9.315 9.091 9.220 127,912 +0.15(+1.69%)
Aug 03, 2010 9.101 9.298 9.050 9.067 172,659 -0.10(-1.04%)
Aug 02, 2010 9.050 9.179 9.013 9.162 43,935 +0.20(+2.28%)
Jul 30, 2010 8.979 9.135 8.952 8.958 80,703 -0.15(-1.68%)
Jul 29, 2010 9.241 9.275 8.945 9.111 61,198 -0.03(-0.30%)
Jul 28, 2010 9.421 9.421 9.122 9.139 78,847 -0.29(-3.03%)
Jul 27, 2010 9.519 9.635 9.366 9.424 171,112 -0.07(-0.79%)
Jul 26, 2010 9.428 9.519 9.196 9.499 290,939 +0.10(+1.05%)
Jul 23, 2010 9.108 9.417 9.077 9.400 168,121 +0.23(+2.52%)
Jul 22, 2010 8.948 9.210 8.894 9.169 132,495 +0.36(+4.13%)
Jul 21, 2010 9.081 9.098 8.792 8.805 92,336 -0.23(-2.52%)
Jul 20, 2010 8.799 9.057 8.799 9.033 72,599 +0.14(+1.53%)
Jul 19, 2010 8.894 9.021 8.843 8.897 71,864 +0.03(+0.35%)
Jul 16, 2010 9.237 9.237 8.863 8.866 138,730 -0.46(-4.93%)
Jul 15, 2010 9.414 9.414 9.126 9.325 81,773 -0.08(-0.83%)
Jul 14, 2010 9.509 9.519 9.349 9.404 42,976 -0.11(-1.18%)
Jul 13, 2010 9.319 9.519 9.261 9.516 120,276 +0.34(+3.71%)
Jul 12, 2010 8.955 9.298 8.955 9.176 48,812 -0.13(-1.42%)
Jul 09, 2010 9.122 9.315 9.122 9.309 59,413 +0.15(+1.63%)
Jul 08, 2010 9.108 9.179 9.060 9.159 81,026 +0.13(+1.39%)
Jul 07, 2010 8.928 9.033 8.873 9.033 109,505 +0.16(+1.76%)
Jul 06, 2010 8.928 8.965 8.836 8.877 138,304 +0.09(+1.04%)
Jul 02, 2010 9.057 9.057 8.785 8.785 58,654 -0.21(-2.38%)
Jul 01, 2010 8.928 9.050 8.788 8.999 117,632 +0.07(+0.80%)
Jun 30, 2010 9.003 9.156 8.856 8.928 103,525 -0.05(-0.53%)
Jun 29, 2010 8.901 8.986 8.853 8.975 159,279 -0.13(-1.42%)
Jun 25, 2010 9.040 9.142 8.846 9.105 445,283 +0.13(+1.40%)
Jun 24, 2010 8.931 9.207 8.887 8.979 91,271 -0.04(-0.49%)
Jun 23, 2010 9.009 9.166 8.958 9.023 87,791 -0.01(-0.08%)
Jun 22, 2010 9.312 9.441 9.003 9.030 141,681 -0.22(-2.42%)
Jun 21, 2010 9.363 9.472 9.207 9.254 130,280 -0.03(-0.37%)
Jun 18, 2010 9.241 9.346 9.108 9.288 222,443 +0.11(+1.15%)
Jun 17, 2010 9.220 9.220 9.054 9.183 106,207 +0.02(+0.22%)
Jun 16, 2010 9.040 9.227 9.040 9.162 67,057 +0.04(+0.45%)
Jun 15, 2010 9.013 9.135 8.904 9.122 66,734 +0.14(+1.55%)
Jun 14, 2010 9.020 9.217 8.921 8.982 145,802 +0.06(+0.69%)
Jun 11, 2010 8.775 8.958 8.775 8.921 113,117 +0.02(+0.27%)
Jun 10, 2010 8.772 8.968 8.630 8.897 208,370 +0.22(+2.57%)
Jun 09, 2010 8.904 8.904 8.641 8.674 95,258 -0.14(-1.53%)
Jun 08, 2010 8.934 8.958 8.654 8.809 89,744 -0.06(-0.72%)
Jun 07, 2010 8.830 8.975 8.830 8.874 124,524 +0.07(+0.84%)
Jun 04, 2010 9.022 9.059 8.725 8.799 187,038 -0.42(-4.51%)
Jun 03, 2010 9.073 9.279 9.073 9.214 75,082 +0.10(+1.07%)
Jun 02, 2010 8.779 9.262 8.776 9.117 105,124 +0.34(+3.88%)
Jun 01, 2010 8.806 8.995 8.728 8.776 123,487 -0.12(-1.37%)
May 28, 2010 8.982 8.948 8.759 8.897 76,293 -0.08(-0.94%)
May 27, 2010 8.938 8.995 8.860 8.982 100,703 +0.22(+2.46%)
May 26, 2010 8.752 8.874 8.725 8.765 149,678 +0.04(+0.50%)
May 25, 2010 8.701 8.830 8.593 8.722 78,681 -0.14(-1.52%)
May 24, 2010 9.083 9.204 8.853 8.857 81,638 -0.26(-2.85%)
May 21, 2010 8.941 9.187 8.901 9.117 161,866 +0.09(+1.01%)
May 20, 2010 9.228 9.468 9.002 9.025 161,935 -0.57(-5.94%)
May 19, 2010 9.619 9.778 9.545 9.596 64,792 -0.02(-0.25%)
May 18, 2010 9.839 9.846 9.559 9.619 51,768 -0.17(-1.72%)
May 17, 2010 9.771 9.900 9.646 9.788 138,144 +0.10(+1.08%)
May 14, 2010 9.741 9.741 9.586 9.684 210,710 -0.15(-1.48%)
May 13, 2010 9.869 9.954 9.724 9.829 116,922 -0.10(-0.99%)
May 12, 2010 9.866 9.957 9.792 9.927 158,527 +0.06(+0.58%)
May 11, 2010 9.754 9.873 9.599 9.869 127,039 +0.16(+1.60%)
May 10, 2010 9.613 9.785 9.522 9.714 166,266 +0.24(+2.53%)
May 07, 2010 9.397 9.616 9.248 9.474 247,241 +0.08(+0.86%)
May 06, 2010 9.454 9.754 9.282 9.393 197,233 -0.07(-0.78%)
May 05, 2010 9.559 9.619 9.424 9.468 129,170 -0.04(-0.46%)
May 04, 2010 9.603 9.653 9.407 9.511 156,608 -0.21(-2.19%)
May 03, 2010 9.680 9.771 9.545 9.724 131,798 +0.25(+2.60%)
Apr 30, 2010 9.663 9.663 9.407 9.478 188,596 -0.21(-2.19%)
Apr 29, 2010 9.417 9.694 9.349 9.690 159,295 +0.34(+3.65%)
Apr 28, 2010 9.447 9.491 9.289 9.349 112,640 -0.04(-0.40%)
Apr 27, 2010 9.653 9.748 9.366 9.387 222,982 -0.27(-2.83%)
Apr 26, 2010 9.670 9.739 9.589 9.660 75,227 -0.04(-0.42%)
Apr 23, 2010 9.646 9.731 9.501 9.700 105,094 +0.00(+0.03%)
Apr 22, 2010 9.606 9.738 9.576 9.697 218,283 -0.00(-0.03%)
Apr 21, 2010 9.616 9.714 9.542 9.700 340,200 +0.16(+1.70%)
Apr 20, 2010 9.518 9.542 9.451 9.538 265,376 +0.02(+0.21%)
Apr 19, 2010 9.451 9.574 9.299 9.518 343,999 +0.14(+1.48%)
Apr 16, 2010 9.451 9.471 9.309 9.380 270,437 -0.07(-0.75%)
Apr 15, 2010 9.392 9.515 9.392 9.451 220,953 +0.00(+0.00%)
Apr 14, 2010 9.373 9.451 9.295 9.451 185,429 +0.08(+0.90%)
Apr 13, 2010 9.373 9.383 9.265 9.366 76,249 +0.00(+0.00%)
Apr 12, 2010 9.356 9.430 9.282 9.366 118,981 +0.00(+0.04%)
Apr 09, 2010 9.481 9.481 9.268 9.363 78,723 -0.15(-1.53%)
Apr 08, 2010 9.410 9.535 9.410 9.508 51,901 +0.04(+0.43%)
Apr 07, 2010 9.400 9.533 9.316 9.468 120,317 +0.03(+0.32%)
Apr 06, 2010 9.316 9.451 9.277 9.437 44,313 +0.06(+0.61%)
Apr 05, 2010 9.349 9.380 9.285 9.380 70,012 +0.06(+0.69%)
Apr 01, 2010 9.380 9.316 9.316 9.316 70,809 +0.01(+0.11%)
Mar 31, 2010 9.353 9.484 9.282 9.306 205,312 -0.05(-0.51%)
Mar 30, 2010 9.198 9.353 9.174 9.353 109,236 +0.16(+1.69%)
Mar 29, 2010 9.252 9.252 9.056 9.198 47,789 -0.04(-0.40%)
Mar 26, 2010 9.150 9.292 8.985 9.235 129,712 +0.14(+1.48%)
Mar 25, 2010 9.204 9.233 9.025 9.100 86,393 -0.05(-0.59%)
Mar 24, 2010 9.174 9.309 9.150 9.154 73,091 -0.15(-1.63%)
Mar 23, 2010 9.272 9.316 9.144 9.306 96,816 +0.03(+0.36%)
Mar 22, 2010 9.039 9.272 9.039 9.272 102,543 +0.15(+1.59%)
Mar 19, 2010 9.255 9.255 9.015 9.127 379,990 -0.07(-0.81%)
Mar 18, 2010 9.265 9.265 9.194 9.201 23,728 -0.04(-0.40%)
Mar 17, 2010 9.144 9.238 9.137 9.238 53,729 +0.08(+0.92%)
Mar 16, 2010 9.204 9.204 9.076 9.154 86,734 -0.04(-0.48%)
Mar 15, 2010 9.154 9.214 9.039 9.198 101,423 +0.09(+1.04%)
Mar 12, 2010 9.100 9.208 8.917 9.103 150,027 +0.01(+0.15%)
Mar 11, 2010 9.100 9.144 8.894 9.090 67,627 -0.03(-0.33%)
Mar 10, 2010 8.986 9.207 8.986 9.120 54,381 +0.13(+1.42%)
Mar 09, 2010 9.086 9.264 8.929 8.993 106,928 -0.15(-1.61%)
Mar 08, 2010 9.120 9.163 9.039 9.140 50,082 -0.01(-0.11%)
Mar 05, 2010 9.093 9.150 9.013 9.150 117,371 +0.12(+1.34%)
Mar 04, 2010 8.989 9.050 8.989 9.029 46,173 +0.03(+0.37%)
Mar 03, 2010 9.066 9.096 8.862 8.996 154,994 -0.07(-0.78%)
Mar 02, 2010 8.929 9.070 8.775 9.066 73,873 +0.13(+1.50%)
Mar 01, 2010 8.915 9.039 8.694 8.932 149,674 +0.03(+0.34%)
Feb 26, 2010 9.066 9.066 8.832 8.902 152,777 -0.15(-1.63%)
Feb 25, 2010 8.996 9.060 8.936 9.050 60,644 -0.04(-0.48%)
Feb 24, 2010 8.972 9.117 8.949 9.093 74,207 +0.12(+1.38%)
Feb 23, 2010 8.972 9.016 8.905 8.969 103,038 -0.02(-0.26%)
Feb 22, 2010 8.982 9.050 8.962 8.993 86,500 +0.04(+0.45%)
Feb 19, 2010 8.929 9.036 8.852 8.952 78,196 -0.02(-0.26%)
Feb 18, 2010 8.879 8.976 8.842 8.976 78,002 +0.10(+1.09%)
Feb 17, 2010 8.798 8.882 8.721 8.879 112,779 +0.11(+1.22%)
Feb 16, 2010 8.721 8.795 8.691 8.771 70,066 +0.10(+1.16%)
Feb 12, 2010 8.657 8.671 8.671 8.671 176,031 -0.05(-0.61%)
Feb 11, 2010 8.590 8.724 8.523 8.724 88,484 +0.09(+1.05%)
Feb 10, 2010 8.436 8.664 8.376 8.634 132,402 +0.17(+1.98%)
Feb 09, 2010 8.587 8.587 8.396 8.466 103,106 -0.01(-0.12%)
Feb 08, 2010 8.617 8.664 8.460 8.476 132,590 -0.23(-2.62%)
Feb 05, 2010 8.688 8.738 8.580 8.704 96,829 +0.06(+0.70%)
Feb 04, 2010 8.758 8.828 8.617 8.644 114,957 -0.18(-2.05%)
Feb 03, 2010 8.801 8.858 8.734 8.825 133,924 -0.00(-0.04%)
Feb 02, 2010 8.966 9.009 8.805 8.828 128,389 -0.15(-1.64%)
Feb 01, 2010 9.009 9.009 8.882 8.976 115,688 -0.02(-0.22%)
Jan 29, 2010 9.013 9.046 8.889 8.996 383,038 -0.01(-0.11%)
Jan 28, 2010 9.217 9.217 8.902 9.006 158,598 -0.19(-2.04%)
Jan 27, 2010 8.915 9.217 8.915 9.194 177,433 +0.22(+2.50%)
Jan 26, 2010 9.200 9.267 8.949 8.969 192,277 -0.24(-2.58%)
Jan 25, 2010 9.073 9.231 8.907 9.207 248,279 +0.20(+2.19%)
Jan 22, 2010 9.150 9.227 8.909 9.009 255,424 -0.14(-1.54%)
Jan 21, 2010 9.334 9.375 9.150 9.150 246,482 -0.18(-1.97%)
Jan 20, 2010 9.267 9.371 9.150 9.334 240,109 -0.03(-0.36%)
Jan 19, 2010 9.244 9.401 9.130 9.368 209,152 +0.12(+1.27%)
Jan 15, 2010 9.234 9.251 9.251 9.251 203,778 +0.05(+0.51%)
Jan 14, 2010 9.174 9.281 9.150 9.204 95,089 -0.03(-0.33%)
Jan 13, 2010 9.214 9.308 9.160 9.234 88,546 +0.03(+0.33%)
Jan 12, 2010 9.150 9.267 9.150 9.204 144,196 -0.01(-0.11%)
Jan 11, 2010 9.220 9.241 9.103 9.214 153,054 +0.03(+0.37%)
Jan 08, 2010 9.110 9.217 9.050 9.180 106,734 +0.06(+0.70%)
Jan 07, 2010 8.996 9.153 8.899 9.117 94,943 +0.14(+1.57%)
Jan 06, 2010 9.127 9.127 8.905 8.976 228,578 -0.17(-1.83%)
Jan 05, 2010 9.351 9.385 9.140 9.143 181,413 -0.20(-2.12%)
Jan 04, 2010 9.388 9.525 9.271 9.341 228,712 +0.02(+0.25%)
Dec 31, 2009 9.415 9.318 9.318 9.318 168,870 -0.08(-0.82%)
Dec 30, 2009 9.462 9.572 9.338 9.395 160,322 -0.14(-1.44%)
Dec 29, 2009 9.586 9.646 9.499 9.532 102,474 -0.06(-0.59%)
Dec 28, 2009 9.606 9.606 9.341 9.589 192,817 -0.01(-0.10%)
Dec 24, 2009 9.532 9.636 9.479 9.599 169,399 +0.10(+1.06%)
Dec 23, 2009 9.234 9.546 8.922 9.499 758,406 +0.29(+3.20%)
Dec 22, 2009 9.036 9.234 8.979 9.204 254,231 +0.16(+1.74%)
Dec 21, 2009 9.026 9.220 8.862 9.046 285,726 +0.05(+0.52%)
Dec 18, 2009 8.852 9.019 8.691 8.999 1,305,220 +0.23(+2.60%)
Dec 17, 2009 8.681 8.845 8.654 8.771 136,672 +0.06(+0.65%)
Dec 16, 2009 9.016 9.120 8.647 8.714 298,540 -0.25(-2.77%)
Dec 15, 2009 8.872 8.986 8.728 8.962 280,000 +0.09(+1.06%)
Dec 14, 2009 8.788 8.872 8.672 8.869 211,052 +0.19(+2.24%)
Dec 11, 2009 8.637 8.711 8.517 8.674 147,132 +0.06(+0.66%)
Dec 10, 2009 8.791 8.801 8.577 8.617 186,554 -0.11(-1.27%)
Dec 09, 2009 8.473 8.748 8.473 8.728 313,536 +0.24(+2.80%)
Dec 08, 2009 8.507 8.604 8.450 8.490 218,487 -0.09(-1.05%)
Dec 07, 2009 8.584 8.624 8.517 8.580 100,988 +0.02(+0.27%)
Dec 04, 2009 8.503 8.604 8.406 8.557 466,787 +0.17(+2.08%)
Dec 03, 2009 8.443 8.483 8.366 8.383 173,925 -0.03(-0.36%)
Dec 02, 2009 8.413 8.510 8.379 8.413 153,544 +0.03(+0.32%)
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.