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

Beacon Roofing Suppl (NQ: BECN )

97.06 +0.77 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 13.89 14.24 13.80 13.88 761,636 +0.08(+0.58%)
Dec 30, 2008 13.11 13.87 13.00 13.80 607,164 +0.98(+7.64%)
Dec 29, 2008 13.08 13.08 12.25 12.82 633,371 -0.40(-3.03%)
Dec 26, 2008 12.76 13.23 12.57 13.22 129,379 +0.58(+4.59%)
Dec 24, 2008 13.02 13.02 12.63 12.64 175,227 -0.33(-2.54%)
Dec 23, 2008 14.00 14.38 12.77 12.97 549,049 -1.03(-7.36%)
Dec 22, 2008 14.00 14.00 13.35 14.00 525,272 +0.01(+0.07%)
Dec 19, 2008 13.61 14.41 13.48 13.99 1,535,090 +0.59(+4.40%)
Dec 18, 2008 13.46 14.02 13.07 13.40 585,308 -0.19(-1.40%)
Dec 17, 2008 13.25 13.72 12.99 13.59 656,277 +0.35(+2.64%)
Dec 16, 2008 12.56 13.29 12.34 13.24 661,385 +0.81(+6.52%)
Dec 15, 2008 12.78 13.12 12.13 12.43 508,429 -0.33(-2.59%)
Dec 12, 2008 11.87 12.91 11.64 12.76 466,358 +0.56(+4.59%)
Dec 11, 2008 12.94 13.30 12.04 12.20 438,501 -0.87(-6.66%)
Dec 10, 2008 12.77 13.27 12.68 13.07 416,606 +0.50(+3.98%)
Dec 09, 2008 12.56 13.44 12.34 12.57 678,666 -0.59(-4.48%)
Dec 08, 2008 12.50 13.23 12.19 13.16 915,419 +0.80(+6.47%)
Dec 05, 2008 10.88 12.50 10.80 12.36 924,691 +1.26(+11.35%)
Dec 04, 2008 11.44 12.01 10.78 11.10 1,094,778 -0.53(-4.56%)
Dec 03, 2008 11.26 11.80 10.64 11.63 1,342,069 +0.81(+7.49%)
Dec 02, 2008 12.18 12.19 10.07 10.82 2,402,863 -0.61(-5.34%)
Dec 01, 2008 11.50 12.20 11.10 11.43 1,100,927 -0.39(-3.30%)
Nov 28, 2008 11.22 11.83 11.22 11.82 347,012 +0.08(+0.68%)
Nov 26, 2008 10.60 12.12 10.54 11.74 818,386 +0.82(+7.51%)
Nov 25, 2008 11.20 11.26 10.41 10.92 745,008 -0.06(-0.55%)
Nov 24, 2008 10.21 11.19 10.16 10.98 942,638 +1.00(+10.02%)
Nov 21, 2008 9.790 10.15 9.012 9.980 978,640 +0.26(+2.67%)
Nov 20, 2008 10.05 10.43 9.620 9.720 1,007,796 -0.35(-3.48%)
Nov 19, 2008 10.65 10.99 9.900 10.07 1,240,613 -1.00(-9.03%)
Nov 18, 2008 11.49 11.91 10.58 11.07 1,005,711 -0.35(-3.06%)
Nov 17, 2008 11.09 11.85 11.06 11.42 706,808 +0.17(+1.51%)
Nov 14, 2008 11.98 12.08 11.25 11.25 783,819 -0.42(-3.60%)
Nov 13, 2008 11.36 11.77 10.12 11.67 1,141,419 +0.38(+3.37%)
Nov 12, 2008 12.60 13.07 11.21 11.29 931,260 -1.63(-12.62%)
Nov 11, 2008 12.80 13.48 12.33 12.92 551,625 +0.00(+0.00%)
Nov 10, 2008 13.63 13.68 12.78 12.92 501,403 -0.33(-2.49%)
Nov 07, 2008 12.89 13.33 12.67 13.25 708,601 +0.46(+3.60%)
Nov 06, 2008 12.52 13.27 12.41 12.79 619,118 +0.04(+0.31%)
Nov 05, 2008 13.39 13.85 12.50 12.75 952,452 -0.83(-6.11%)
Nov 04, 2008 14.24 14.24 13.18 13.58 958,882 -0.42(-3.00%)
Nov 03, 2008 13.76 14.07 12.63 14.00 708,549 +0.32(+2.34%)
Oct 31, 2008 13.02 13.84 12.76 13.68 819,111 +0.53(+4.03%)
Oct 30, 2008 12.09 13.50 11.98 13.15 1,110,485 +1.31(+11.06%)
Oct 29, 2008 11.20 12.38 11.15 11.84 722,264 +0.36(+3.14%)
Oct 28, 2008 10.54 11.50 10.54 11.48 963,213 +1.02(+9.75%)
Oct 27, 2008 11.30 12.08 10.42 10.46 1,080,957 -0.93(-8.17%)
Oct 24, 2008 11.22 12.22 11.22 11.39 757,371 -0.86(-7.02%)
Oct 23, 2008 12.25 12.69 11.31 12.25 1,340,310 +0.00(+0.00%)
Oct 22, 2008 13.49 14.03 11.90 12.25 1,874,475 -1.35(-9.93%)
Oct 21, 2008 14.18 14.48 13.45 13.60 1,003,572 -0.89(-6.14%)
Oct 20, 2008 13.88 14.51 13.53 14.49 796,977 +0.82(+6.00%)
Oct 17, 2008 13.13 14.40 12.33 13.67 952,155 -0.01(-0.07%)
Oct 16, 2008 12.80 13.72 12.47 13.68 978,906 +0.99(+7.80%)
Oct 15, 2008 13.92 14.72 12.69 12.69 604,756 -1.33(-9.49%)
Oct 14, 2008 15.49 16.90 13.89 14.02 1,406,667 -0.60(-4.10%)
Oct 13, 2008 15.17 15.19 13.87 14.62 1,001,984 +0.03(+0.21%)
Oct 10, 2008 12.53 14.79 11.57 14.59 1,308,505 +2.16(+17.38%)
Oct 09, 2008 14.01 14.32 12.28 12.43 903,353 -1.27(-9.27%)
Oct 08, 2008 13.13 14.44 12.79 13.70 790,846 +0.12(+0.88%)
Oct 07, 2008 13.95 14.36 13.52 13.58 838,321 -0.29(-2.09%)
Oct 06, 2008 13.32 13.99 12.48 13.87 1,317,607 +0.31(+2.29%)
Oct 03, 2008 14.07 14.38 13.52 13.56 1,152,129 -0.10(-0.73%)
Oct 02, 2008 14.59 14.61 13.55 13.66 1,193,758 -1.18(-7.95%)
Oct 01, 2008 15.36 15.39 14.55 14.84 1,148,368 -0.78(-4.99%)
Sep 30, 2008 16.24 16.63 15.07 15.62 1,469,147 -0.43(-2.68%)
Sep 29, 2008 16.09 16.99 15.57 16.05 1,271,050 -0.44(-2.67%)
Sep 26, 2008 15.78 16.50 15.48 16.49 416,650 +0.43(+2.68%)
Sep 25, 2008 16.54 16.63 15.83 16.06 690,323 -0.30(-1.83%)
Sep 24, 2008 16.08 16.53 16.02 16.36 642,517 +0.28(+1.74%)
Sep 23, 2008 17.24 17.43 15.98 16.08 1,537,186 -1.08(-6.29%)
Sep 22, 2008 17.93 18.00 17.00 17.16 855,200 -0.56(-3.16%)
Sep 19, 2008 17.56 18.74 17.33 17.72 1,856,878 +0.75(+4.42%)
Sep 18, 2008 16.67 17.49 15.89 16.97 1,956,545 +0.56(+3.41%)
Sep 17, 2008 16.73 16.92 15.97 16.41 909,946 -0.46(-2.73%)
Sep 16, 2008 16.31 16.99 16.10 16.87 1,033,142 +0.58(+3.56%)
Sep 15, 2008 16.40 16.72 16.02 16.29 690,576 -0.21(-1.27%)
Sep 12, 2008 15.91 16.58 15.84 16.50 724,960 +0.39(+2.42%)
Sep 11, 2008 15.50 16.15 15.07 16.11 851,198 +0.29(+1.83%)
Sep 10, 2008 15.88 15.98 15.38 15.82 796,945 +0.21(+1.35%)
Sep 09, 2008 16.30 16.43 15.51 15.61 1,154,410 -0.65(-4.00%)
Sep 08, 2008 16.41 16.99 15.99 16.26 980,721 +0.45(+2.85%)
Sep 05, 2008 15.51 16.04 15.37 15.81 1,200,531 +0.12(+0.76%)
Sep 04, 2008 16.67 16.94 15.50 15.69 722,689 -1.13(-6.72%)
Sep 03, 2008 16.78 16.95 16.61 16.82 839,713 +0.07(+0.42%)
Sep 02, 2008 16.60 17.20 16.38 16.75 1,303,535 +0.47(+2.89%)
Aug 29, 2008 16.14 16.59 15.80 16.28 711,608 +0.09(+0.56%)
Aug 28, 2008 16.00 16.37 15.91 16.19 970,397 +0.30(+1.89%)
Aug 27, 2008 15.56 16.04 15.42 15.89 1,155,072 +0.34(+2.19%)
Aug 26, 2008 15.40 15.62 15.09 15.55 768,543 +0.16(+1.04%)
Aug 25, 2008 15.90 15.99 15.25 15.39 983,029 -0.58(-3.63%)
Aug 22, 2008 15.95 16.30 15.62 15.97 1,056,482 +0.04(+0.25%)
Aug 21, 2008 15.77 15.97 15.51 15.93 1,029,605 -0.07(-0.44%)
Aug 20, 2008 15.87 16.23 15.40 16.00 799,512 +0.26(+1.65%)
Aug 19, 2008 16.25 16.37 15.65 15.74 1,120,577 -0.69(-4.20%)
Aug 18, 2008 16.19 16.91 15.98 16.43 1,447,069 +0.25(+1.55%)
Aug 15, 2008 15.94 16.19 15.41 16.18 937,137 +0.40(+2.53%)
Aug 14, 2008 14.66 15.88 14.65 15.78 1,045,590 +0.96(+6.48%)
Aug 13, 2008 14.75 14.87 14.53 14.82 432,902 -0.01(-0.07%)
Aug 12, 2008 15.20 15.25 14.62 14.83 993,923 -0.37(-2.43%)
Aug 11, 2008 15.44 15.77 14.91 15.20 2,095,849 +0.50(+3.40%)
Aug 08, 2008 15.35 15.35 13.76 14.70 3,310,579 +1.16(+8.57%)
Aug 07, 2008 13.80 13.80 13.36 13.54 453,521 -0.20(-1.46%)
Aug 06, 2008 13.79 14.07 13.53 13.74 577,948 -0.13(-0.94%)
Aug 05, 2008 13.11 13.98 12.99 13.87 617,886 +0.87(+6.69%)
Aug 04, 2008 13.18 13.32 12.70 13.00 277,143 -0.14(-1.07%)
Aug 01, 2008 13.39 13.46 12.82 13.14 590,735 -0.22(-1.65%)
Jul 31, 2008 13.48 13.96 13.23 13.36 670,281 -0.30(-2.20%)
Jul 30, 2008 13.10 13.84 13.10 13.66 1,247,687 +0.92(+7.22%)
Jul 29, 2008 12.74 13.02 11.83 12.74 483,730 +0.76(+6.34%)
Jul 28, 2008 12.86 12.86 11.70 11.98 596,365 -0.88(-6.84%)
Jul 25, 2008 12.24 13.18 12.24 12.86 554,531 +0.67(+5.50%)
Jul 24, 2008 13.12 13.12 12.00 12.19 569,936 -0.87(-6.66%)
Jul 23, 2008 12.52 13.24 12.52 13.06 665,307 +0.57(+4.56%)
Jul 22, 2008 11.39 12.63 11.39 12.49 923,038 +1.09(+9.56%)
Jul 21, 2008 11.36 11.65 11.21 11.40 410,116 +0.08(+0.71%)
Jul 18, 2008 11.44 11.44 10.98 11.32 230,886 -0.10(-0.88%)
Jul 17, 2008 11.14 11.49 10.63 11.42 474,109 +0.34(+3.07%)
Jul 16, 2008 10.48 11.20 10.43 11.08 594,741 +0.72(+6.95%)
Jul 15, 2008 9.950 10.56 9.530 10.36 363,788 +0.30(+2.98%)
Jul 14, 2008 10.54 10.79 10.00 10.06 463,799 -0.37(-3.55%)
Jul 11, 2008 10.50 10.59 10.07 10.43 593,575 -0.19(-1.79%)
Jul 10, 2008 11.14 11.48 10.40 10.62 577,202 -0.53(-4.75%)
Jul 09, 2008 11.47 11.68 11.11 11.15 422,040 -0.29(-2.53%)
Jul 08, 2008 10.36 11.48 10.26 11.44 468,173 +1.08(+10.42%)
Jul 07, 2008 10.43 10.64 10.23 10.36 485,639 -0.01(-0.10%)
Jul 04, 2008 10.33 10.67 10.25 10.37 349,266 +0.00(+0.00%)
Jul 03, 2008 10.33 10.67 10.25 10.37 349,266 +0.10(+0.97%)
Jul 02, 2008 10.63 10.75 10.27 10.27 461,530 -0.33(-3.11%)
Jul 01, 2008 10.46 10.68 10.29 10.60 461,551 -0.01(-0.09%)
Jun 30, 2008 10.40 10.70 10.21 10.61 497,233 +0.24(+2.31%)
Jun 27, 2008 10.26 10.38 10.05 10.37 790,508 +0.11(+1.07%)
Jun 26, 2008 10.64 10.80 10.23 10.26 325,346 -0.50(-4.65%)
Jun 25, 2008 10.72 11.19 10.67 10.76 513,798 +0.05(+0.47%)
Jun 24, 2008 11.07 11.14 10.70 10.71 710,082 -0.29(-2.64%)
Jun 23, 2008 11.44 11.53 10.95 11.00 378,972 -0.38(-3.34%)
Jun 20, 2008 11.69 11.71 11.20 11.38 431,365 -0.36(-3.07%)
Jun 19, 2008 11.63 11.81 11.52 11.74 379,717 +0.10(+0.86%)
Jun 18, 2008 11.94 12.05 11.60 11.64 333,382 -0.36(-3.00%)
Jun 17, 2008 12.18 12.18 11.95 12.00 247,611 -0.16(-1.32%)
Jun 16, 2008 11.61 12.17 11.61 12.16 324,763 +0.50(+4.29%)
Jun 13, 2008 11.64 11.81 11.49 11.66 351,989 +0.15(+1.30%)
Jun 12, 2008 11.52 11.85 11.33 11.51 390,010 +0.06(+0.52%)
Jun 11, 2008 11.95 12.05 11.45 11.45 418,724 -0.55(-4.58%)
Jun 10, 2008 12.00 12.25 11.80 12.00 270,489 +0.09(+0.76%)
Jun 09, 2008 12.14 12.24 11.85 11.91 356,049 -0.14(-1.16%)
Jun 06, 2008 12.63 12.67 12.05 12.05 357,305 -0.64(-5.04%)
Jun 05, 2008 12.06 12.75 11.96 12.69 355,329 +0.64(+5.31%)
Jun 04, 2008 12.02 12.43 11.91 12.05 597,857 +0.00(+0.00%)
Jun 03, 2008 11.87 12.13 11.81 12.05 417,877 +0.27(+2.29%)
Jun 02, 2008 12.22 12.41 11.65 11.78 917,957 -0.43(-3.52%)
May 30, 2008 11.95 12.29 11.71 12.21 394,721 +0.30(+2.52%)
May 29, 2008 12.04 12.11 11.84 11.91 316,418 -0.12(-1.00%)
May 28, 2008 11.70 12.12 11.68 12.03 450,198 +0.37(+3.17%)
May 27, 2008 11.79 11.93 11.23 11.66 486,095 -0.09(-0.77%)
May 26, 2008 11.80 11.98 11.13 11.75 617,056 +0.00(+0.00%)
May 23, 2008 11.80 11.98 11.13 11.75 617,056 -0.13(-1.09%)
May 22, 2008 12.33 12.33 11.74 11.88 909,333 -0.42(-3.41%)
May 21, 2008 12.57 12.70 12.14 12.30 602,376 -0.24(-1.91%)
May 20, 2008 12.90 13.11 12.48 12.54 583,605 -0.43(-3.32%)
May 19, 2008 12.98 13.31 12.76 12.97 921,183 +0.02(+0.15%)
May 16, 2008 12.75 12.99 12.44 12.95 509,538 +0.29(+2.29%)
May 15, 2008 12.21 12.72 11.81 12.66 281,459 +0.60(+4.98%)
May 14, 2008 11.85 12.58 11.77 12.06 847,441 +0.22(+1.86%)
May 13, 2008 11.49 12.19 11.47 11.84 894,184 +0.45(+3.95%)
May 12, 2008 11.89 11.96 11.25 11.39 774,313 +0.22(+1.97%)
May 09, 2008 9.480 11.37 9.360 11.17 991,659 +0.27(+2.48%)
May 08, 2008 10.79 11.13 10.68 10.90 654,626 +0.09(+0.83%)
May 07, 2008 11.17 11.31 10.77 10.81 464,196 -0.37(-3.31%)
May 06, 2008 11.11 11.29 10.92 11.18 345,207 +0.00(+0.00%)
May 05, 2008 11.29 11.39 11.03 11.18 674,210 -0.19(-1.67%)
May 02, 2008 11.21 11.54 11.16 11.37 451,055 +0.27(+2.43%)
May 01, 2008 10.66 11.14 10.66 11.10 497,445 +0.45(+4.23%)
Apr 30, 2008 10.92 11.07 10.49 10.65 625,323 -0.28(-2.56%)
Apr 29, 2008 11.06 11.11 10.92 10.93 947,143 -0.10(-0.91%)
Apr 28, 2008 11.30 11.48 10.93 11.03 667,130 -0.26(-2.30%)
Apr 25, 2008 11.23 11.75 11.05 11.29 881,912 +0.53(+4.93%)
Apr 24, 2008 10.35 10.86 10.21 10.76 268,921 +0.42(+4.06%)
Apr 23, 2008 9.960 10.38 9.960 10.34 261,304 +0.40(+4.02%)
Apr 22, 2008 10.14 10.14 9.790 9.940 349,886 -0.28(-2.74%)
Apr 21, 2008 10.15 10.29 10.05 10.22 130,381 -0.02(-0.20%)
Apr 18, 2008 10.39 10.62 10.07 10.24 463,706 +0.12(+1.19%)
Apr 17, 2008 10.15 10.30 9.990 10.12 157,835 -0.06(-0.59%)
Apr 16, 2008 9.900 10.31 9.900 10.18 337,038 +0.40(+4.09%)
Apr 15, 2008 9.640 9.790 9.460 9.780 254,525 +0.19(+1.98%)
Apr 14, 2008 9.670 9.840 9.480 9.590 346,804 -0.10(-1.03%)
Apr 11, 2008 9.950 9.950 9.650 9.690 373,159 -0.23(-2.32%)
Apr 10, 2008 9.800 10.15 9.770 9.920 194,281 +0.10(+1.02%)
Apr 09, 2008 10.04 10.10 9.760 9.820 302,866 -0.19(-1.90%)
Apr 08, 2008 9.860 10.28 9.740 10.01 145,447 +0.10(+1.01%)
Apr 07, 2008 10.25 10.31 9.900 9.910 202,715 -0.31(-3.03%)
Apr 04, 2008 10.25 10.34 9.950 10.22 178,505 +0.02(+0.20%)
Apr 03, 2008 9.900 10.42 9.900 10.20 521,004 +0.17(+1.69%)
Apr 02, 2008 10.18 10.47 9.920 10.03 564,722 -0.13(-1.28%)
Apr 01, 2008 10.27 10.39 9.890 10.16 697,655 +0.16(+1.60%)
Mar 31, 2008 9.640 10.15 9.520 10.00 443,928 +0.34(+3.52%)
Mar 28, 2008 9.490 9.870 9.430 9.660 434,099 +0.16(+1.68%)
Mar 27, 2008 9.660 9.680 9.400 9.500 457,674 -0.14(-1.45%)
Mar 26, 2008 9.380 9.670 9.270 9.640 466,073 +0.20(+2.12%)
Mar 25, 2008 8.980 9.490 8.930 9.440 978,539 +0.44(+4.89%)
Mar 24, 2008 8.130 9.190 8.020 9.000 747,116 +0.99(+12.36%)
Mar 21, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.00(+0.00%)
Mar 20, 2008 8.040 8.200 7.850 8.010 1,147,107 +0.09(+1.14%)
Mar 19, 2008 8.150 8.310 7.920 7.920 530,831 -0.10(-1.25%)
Mar 18, 2008 7.990 8.200 7.550 8.020 1,413,187 +0.25(+3.22%)
Mar 17, 2008 7.630 7.970 7.630 7.770 620,884 -0.10(-1.27%)
Mar 14, 2008 8.280 8.330 7.830 7.870 1,020,975 -0.32(-3.91%)
Mar 13, 2008 8.010 8.400 7.940 8.190 524,812 +0.13(+1.61%)
Mar 12, 2008 8.480 8.650 8.040 8.060 370,309 -0.42(-4.95%)
Mar 11, 2008 8.010 8.480 7.950 8.480 371,054 +0.74(+9.56%)
Mar 10, 2008 7.650 7.870 7.600 7.740 481,437 +0.14(+1.84%)
Mar 07, 2008 7.810 8.050 7.550 7.600 456,652 -0.30(-3.80%)
Mar 06, 2008 8.230 8.270 7.900 7.900 439,853 -0.39(-4.70%)
Mar 05, 2008 8.180 8.360 8.130 8.290 532,100 +0.25(+3.11%)
Mar 04, 2008 7.840 8.130 7.820 8.040 949,772 +0.11(+1.39%)
Mar 03, 2008 8.530 8.580 7.850 7.930 979,870 -0.63(-7.36%)
Feb 29, 2008 8.760 8.835 8.470 8.560 535,086 -0.28(-3.17%)
Feb 28, 2008 9.070 9.190 8.830 8.840 327,736 -0.29(-3.18%)
Feb 27, 2008 9.410 9.620 9.070 9.130 414,942 -0.39(-4.10%)
Feb 26, 2008 9.270 9.715 9.270 9.520 661,950 +0.31(+3.37%)
Feb 25, 2008 9.010 9.310 8.800 9.210 475,208 +0.18(+1.99%)
Feb 22, 2008 8.930 9.080 8.750 9.030 265,788 +0.13(+1.46%)
Feb 21, 2008 9.400 9.530 8.850 8.900 277,326 -0.48(-5.12%)
Feb 20, 2008 9.110 9.490 8.960 9.380 249,310 +0.22(+2.40%)
Feb 19, 2008 9.140 9.280 8.940 9.160 259,550 +0.20(+2.23%)
Feb 18, 2008 8.970 9.130 8.930 8.960 400,690 +0.00(+0.00%)
Feb 15, 2008 8.970 9.130 8.930 8.960 400,690 -0.15(-1.65%)
Feb 14, 2008 9.500 9.600 8.860 9.110 497,009 -0.39(-4.11%)
Feb 13, 2008 9.450 9.650 9.270 9.500 440,450 +0.12(+1.28%)
Feb 12, 2008 9.030 9.640 8.890 9.380 489,154 +0.38(+4.22%)
Feb 11, 2008 8.960 9.250 8.610 9.000 845,873 +0.08(+0.90%)
Feb 08, 2008 8.810 9.140 8.510 8.920 1,294,766 +0.05(+0.56%)
Feb 07, 2008 8.640 9.100 8.590 8.870 522,276 +0.24(+2.78%)
Feb 06, 2008 9.040 9.240 8.580 8.630 414,293 -0.32(-3.58%)
Feb 05, 2008 9.100 9.270 8.750 8.950 505,868 -0.30(-3.24%)
Feb 04, 2008 9.740 9.740 9.230 9.250 684,803 -0.54(-5.52%)
Feb 01, 2008 9.340 9.900 9.160 9.790 569,951 +0.51(+5.50%)
Jan 31, 2008 8.350 9.310 8.250 9.280 1,026,057 +0.71(+8.28%)
Jan 30, 2008 9.010 9.150 8.550 8.570 711,236 -0.52(-5.72%)
Jan 29, 2008 8.770 9.290 8.750 9.090 702,638 +0.34(+3.89%)
Jan 28, 2008 8.110 8.790 8.020 8.750 734,823 +0.64(+7.89%)
Jan 25, 2008 8.640 9.040 8.090 8.110 983,524 -0.39(-4.59%)
Jan 24, 2008 8.660 8.760 8.370 8.500 647,336 -0.13(-1.51%)
Jan 23, 2008 7.270 8.810 7.250 8.630 1,293,260 +1.26(+17.10%)
Jan 22, 2008 7.100 7.660 7.050 7.370 499,781 -0.12(-1.60%)
Jan 21, 2008 7.340 7.580 7.260 7.490 704,672 +0.00(+0.00%)
Jan 18, 2008 7.340 7.580 7.260 7.490 704,672 +0.12(+1.63%)
Jan 17, 2008 7.530 7.770 7.310 7.370 709,095 -0.16(-2.12%)
Jan 16, 2008 7.350 7.590 7.180 7.530 820,100 +0.18(+2.45%)
Jan 15, 2008 7.470 7.540 7.050 7.350 348,832 -0.15(-2.00%)
Jan 14, 2008 7.750 7.940 7.500 7.500 731,678 -0.20(-2.60%)
Jan 11, 2008 7.930 8.000 7.640 7.700 548,636 -0.25(-3.14%)
Jan 10, 2008 7.230 8.200 7.180 7.950 654,098 +0.65(+8.90%)
Jan 09, 2008 7.300 7.350 6.700 7.300 1,084,607 -0.03(-0.41%)
Jan 08, 2008 7.570 7.760 7.250 7.330 476,374 -0.21(-2.79%)
Jan 07, 2008 7.500 7.710 7.410 7.540 320,098 +0.08(+1.07%)
Jan 04, 2008 7.490 7.610 7.310 7.460 539,336 -0.17(-2.23%)
Jan 03, 2008 7.930 8.030 7.620 7.630 529,713 -0.27(-3.42%)
Jan 02, 2008 8.390 8.540 7.900 7.900 879,988 -0.52(-6.18%)
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.