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

Regions Financial (NY: RF )

18.85 -0.26 (-1.36%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 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 (%)
Feb 28, 2013 5.363 5.455 5.342 5.406 16,354,011 +0.02(+0.39%)
Feb 27, 2013 5.296 5.413 5.279 5.385 16,176,777 +0.08(+1.60%)
Feb 26, 2013 5.321 5.349 5.243 5.300 21,960,450 +0.01(+0.27%)
Feb 25, 2013 5.533 5.551 5.286 5.286 25,966,786 -0.20(-3.73%)
Feb 22, 2013 5.413 5.498 5.392 5.491 21,784,454 +0.13(+2.37%)
Feb 21, 2013 5.427 5.476 5.328 5.363 33,926,132 -0.08(-1.56%)
Feb 20, 2013 5.597 5.611 5.441 5.448 21,080,038 -0.18(-3.14%)
Feb 19, 2013 5.554 5.632 5.547 5.625 17,312,618 +0.08(+1.40%)
Feb 15, 2013 5.597 5.618 5.526 5.547 14,510,526 -0.04(-0.76%)
Feb 14, 2013 5.526 5.590 5.519 5.590 18,045,812 +0.04(+0.76%)
Feb 13, 2013 5.625 5.632 5.540 5.547 25,971,414 -0.06(-1.01%)
Feb 12, 2013 5.625 5.632 5.561 5.604 15,987,088 -0.01(-0.13%)
Feb 11, 2013 5.618 5.632 5.561 5.611 24,281,978 +0.01(+0.13%)
Feb 08, 2013 5.625 5.625 5.582 5.604 12,606,690 -0.02(-0.38%)
Feb 07, 2013 5.625 5.653 5.561 5.625 19,472,106 +0.01(+0.25%)
Feb 06, 2013 5.582 5.646 5.554 5.611 24,005,350 +0.09(+1.66%)
Feb 04, 2013 5.526 5.561 5.476 5.519 15,335,589 -0.05(-0.89%)
Feb 01, 2013 5.540 5.625 5.512 5.568 25,190,044 +0.07(+1.29%)
Jan 31, 2013 5.378 5.519 5.342 5.498 37,382,088 -0.02(-0.38%)
Jan 30, 2013 5.448 5.568 5.406 5.519 33,063,250 +0.07(+1.30%)
Jan 29, 2013 5.427 5.473 5.420 5.448 28,283,732 +0.00(+0.00%)
Jan 28, 2013 5.420 5.476 5.363 5.448 16,474,000 +0.01(+0.26%)
Jan 25, 2013 5.462 5.491 5.392 5.434 17,791,652 +0.01(+0.26%)
Jan 24, 2013 5.413 5.462 5.392 5.420 17,648,262 +0.01(+0.13%)
Jan 23, 2013 5.476 5.547 5.399 5.413 32,012,824 -0.07(-1.29%)
Jan 22, 2013 5.279 5.519 5.264 5.484 53,066,012 +0.23(+4.44%)
Jan 18, 2013 5.279 5.349 5.194 5.250 26,834,146 -0.01(-0.27%)
Jan 17, 2013 5.236 5.335 5.194 5.264 28,733,018 +0.05(+0.95%)
Jan 16, 2013 5.180 5.264 5.158 5.215 30,281,482 +0.06(+1.23%)
Jan 15, 2013 5.052 5.173 5.038 5.151 27,013,132 +0.07(+1.39%)
Jan 14, 2013 5.116 5.144 5.056 5.081 19,417,900 -0.04(-0.69%)
Jan 11, 2013 5.201 5.201 5.052 5.116 25,927,790 -0.08(-1.50%)
Jan 10, 2013 5.180 5.219 5.116 5.194 25,124,174 +0.04(+0.68%)
Jan 09, 2013 5.243 5.268 5.137 5.158 22,404,012 -0.07(-1.35%)
Jan 08, 2013 5.257 5.286 5.144 5.229 20,156,582 -0.04(-0.80%)
Jan 07, 2013 5.363 5.363 5.236 5.272 19,168,522 -0.09(-1.71%)
Jan 04, 2013 5.208 5.363 5.208 5.363 32,004,956 +0.18(+3.55%)
Jan 03, 2013 5.158 5.208 5.088 5.180 31,422,142 +0.01(+0.27%)
Jan 02, 2013 5.095 5.166 5.063 5.166 25,039,266 +0.13(+2.52%)
Dec 31, 2012 4.869 5.045 4.862 5.038 19,033,788 +0.14(+2.89%)
Dec 28, 2012 4.897 4.950 4.890 4.897 10,115,352 -0.04(-0.86%)
Dec 27, 2012 4.968 4.996 4.876 4.939 15,171,838 -0.02(-0.43%)
Dec 26, 2012 4.954 5.003 4.939 4.961 11,122,810 +0.02(+0.43%)
Dec 24, 2012 4.968 5.010 4.904 4.939 12,143,191 -0.08(-1.69%)
Dec 21, 2012 5.017 5.074 4.961 5.024 39,554,388 -0.05(-0.97%)
Dec 20, 2012 4.982 5.081 4.975 5.074 19,481,480 +0.09(+1.84%)
Dec 19, 2012 5.081 5.081 4.968 4.982 35,621,844 +0.00(+0.00%)
Dec 18, 2012 4.954 5.010 4.897 4.982 37,869,424 +0.10(+2.03%)
Dec 17, 2012 4.777 4.890 4.749 4.883 17,362,642 +0.15(+3.13%)
Dec 14, 2012 4.756 4.773 4.731 4.734 11,468,958 -0.02(-0.45%)
Dec 13, 2012 4.777 4.805 4.720 4.756 15,585,200 -0.04(-0.74%)
Dec 12, 2012 4.805 4.872 4.763 4.791 24,905,098 +0.02(+0.44%)
Dec 11, 2012 4.763 4.812 4.735 4.770 14,520,411 +0.04(+0.75%)
Dec 10, 2012 4.671 4.781 4.643 4.735 16,588,755 +0.05(+1.05%)
Dec 07, 2012 4.615 4.692 4.615 4.685 13,931,218 +0.07(+1.53%)
Dec 06, 2012 4.685 4.692 4.572 4.615 15,299,974 -0.02(-0.46%)
Dec 05, 2012 4.572 4.657 4.523 4.636 33,854,056 +0.08(+1.86%)
Dec 04, 2012 4.629 4.643 4.516 4.551 28,254,102 -0.16(-3.30%)
Nov 30, 2012 4.713 4.742 4.657 4.706 20,929,146 +0.00(+0.00%)
Nov 29, 2012 4.692 4.742 4.678 4.706 18,456,576 +0.04(+0.76%)
Nov 28, 2012 4.622 4.685 4.579 4.671 16,703,681 +0.02(+0.46%)
Nov 27, 2012 4.713 4.746 4.650 4.650 23,182,368 -0.04(-0.90%)
Nov 26, 2012 4.713 4.713 4.622 4.692 17,279,256 -0.03(-0.60%)
Nov 23, 2012 4.664 4.720 4.629 4.720 6,145,324 +0.08(+1.67%)
Nov 21, 2012 4.671 4.678 4.579 4.643 10,084,736 -0.02(-0.45%)
Nov 20, 2012 4.572 4.676 4.523 4.664 27,767,424 +0.10(+2.16%)
Nov 19, 2012 4.537 4.600 4.512 4.565 19,569,672 +0.11(+2.37%)
Nov 16, 2012 4.502 4.530 4.364 4.459 38,187,140 +0.01(+0.32%)
Nov 15, 2012 4.396 4.523 4.368 4.445 35,830,640 +0.04(+0.80%)
Nov 14, 2012 4.572 4.597 4.403 4.410 32,909,202 -0.14(-3.10%)
Nov 13, 2012 4.572 4.664 4.544 4.551 25,963,664 -0.06(-1.22%)
Nov 12, 2012 4.579 4.650 4.523 4.608 22,415,634 +0.06(+1.24%)
Nov 09, 2012 4.488 4.622 4.481 4.551 21,032,630 +0.05(+1.10%)
Nov 08, 2012 4.622 4.699 4.502 4.502 39,281,612 -0.11(-2.30%)
Nov 07, 2012 4.706 4.727 4.600 4.608 37,591,116 -0.19(-3.97%)
Nov 06, 2012 4.664 4.812 4.650 4.798 27,691,214 +0.16(+3.34%)
Nov 05, 2012 4.650 4.678 4.608 4.643 24,353,694 -0.06(-1.20%)
Nov 02, 2012 4.763 4.784 4.671 4.699 35,344,264 -0.01(-0.30%)
Nov 01, 2012 4.615 4.713 4.544 4.713 33,027,012 +0.11(+2.45%)
Oct 31, 2012 4.685 4.692 4.488 4.600 36,269,916 -0.04(-0.91%)
Oct 26, 2012 4.657 4.643 4.643 4.643 37,779,560 -0.02(-0.45%)
Oct 25, 2012 4.593 4.664 4.523 4.664 37,603,724 +0.11(+2.32%)
Oct 24, 2012 4.650 4.678 4.502 4.558 42,968,544 -0.06(-1.22%)
Oct 23, 2012 4.636 4.727 4.544 4.615 111,697,328 -0.42(-8.27%)
Oct 19, 2012 5.080 5.094 4.946 5.031 27,842,368 -0.06(-1.18%)
Oct 18, 2012 5.094 5.186 5.045 5.091 30,901,478 +0.02(+0.49%)
Oct 17, 2012 5.038 5.137 4.996 5.066 34,042,476 +0.05(+0.98%)
Oct 16, 2012 5.228 5.257 4.971 5.017 41,811,448 -0.20(-3.79%)
Oct 15, 2012 5.172 5.221 5.073 5.214 28,894,386 +0.08(+1.51%)
Oct 12, 2012 5.264 5.310 5.116 5.137 31,231,856 -0.24(-4.46%)
Oct 11, 2012 5.405 5.426 5.363 5.377 17,091,490 +0.05(+0.93%)
Oct 10, 2012 5.236 5.363 5.236 5.327 21,716,586 +0.08(+1.62%)
Oct 09, 2012 5.299 5.327 5.228 5.243 17,244,524 -0.05(-0.93%)
Oct 08, 2012 5.299 5.363 5.271 5.292 13,972,325 -0.05(-0.92%)
Oct 05, 2012 5.363 5.447 5.299 5.341 25,492,192 +0.05(+0.87%)
Oct 04, 2012 5.186 5.384 5.176 5.295 63,485,596 +0.13(+2.53%)
Oct 03, 2012 5.080 5.236 5.045 5.165 23,719,624 +0.11(+2.09%)
Oct 02, 2012 5.073 5.080 5.010 5.059 17,176,958 +0.03(+0.56%)
Oct 01, 2012 5.116 5.158 5.020 5.031 16,879,888 -0.05(-0.90%)
Sep 28, 2012 5.087 5.137 5.059 5.077 14,297,045 -0.06(-1.17%)
Sep 27, 2012 5.108 5.161 5.052 5.137 23,015,716 +0.09(+1.82%)
Sep 26, 2012 5.059 5.112 4.996 5.045 23,111,430 -0.04(-0.83%)
Sep 25, 2012 5.257 5.285 5.080 5.087 23,951,278 -0.16(-3.09%)
Sep 24, 2012 5.257 5.313 5.228 5.250 17,509,642 -0.06(-1.06%)
Sep 21, 2012 5.454 5.454 5.292 5.306 25,968,778 -0.04(-0.79%)
Sep 20, 2012 5.341 5.363 5.200 5.348 36,132,400 -0.05(-0.92%)
Sep 19, 2012 5.151 5.433 5.144 5.398 61,851,284 +0.26(+5.08%)
Sep 18, 2012 5.214 5.228 5.116 5.137 25,011,132 -0.08(-1.49%)
Sep 17, 2012 5.363 5.370 5.207 5.214 23,562,598 -0.16(-3.02%)
Sep 14, 2012 5.405 5.454 5.348 5.377 40,892,636 +0.02(+0.40%)
Sep 13, 2012 5.151 5.384 5.101 5.355 44,073,652 +0.21(+4.12%)
Sep 12, 2012 5.207 5.228 5.130 5.144 28,143,506 -0.02(-0.41%)
Sep 11, 2012 5.235 5.271 5.123 5.165 27,945,954 -0.06(-1.21%)
Sep 10, 2012 5.285 5.341 5.221 5.228 25,526,482 +0.04(+0.68%)
Sep 07, 2012 5.116 5.214 5.091 5.193 20,308,802 +0.11(+2.08%)
Sep 06, 2012 4.961 5.087 4.954 5.087 27,003,880 +0.16(+3.29%)
Sep 05, 2012 4.932 4.947 4.904 4.925 9,520,229 -0.01(-0.29%)
Sep 04, 2012 4.911 4.947 4.862 4.939 15,555,221 +0.04(+0.72%)
Aug 31, 2012 4.989 4.996 4.897 4.904 19,124,306 -0.05(-1.00%)
Aug 30, 2012 4.939 4.968 4.904 4.954 13,897,884 -0.01(-0.28%)
Aug 29, 2012 5.010 5.038 4.954 4.968 10,295,207 -0.04(-0.70%)
Aug 27, 2012 5.080 5.102 4.975 5.003 12,429,620 -0.06(-1.11%)
Aug 24, 2012 4.911 5.073 4.904 5.059 16,257,815 +0.12(+2.43%)
Aug 23, 2012 4.996 5.017 4.918 4.939 13,525,405 -0.06(-1.13%)
Aug 22, 2012 4.932 5.017 4.904 4.996 16,293,345 +0.04(+0.85%)
Aug 21, 2012 5.031 5.073 4.939 4.954 15,182,160 -0.07(-1.40%)
Aug 20, 2012 5.031 5.070 5.003 5.024 10,733,922 -0.02(-0.42%)
Aug 17, 2012 5.052 5.052 5.010 5.045 14,021,724 +0.01(+0.28%)
Aug 16, 2012 4.975 5.052 4.918 5.031 20,294,554 +0.06(+1.28%)
Aug 15, 2012 4.961 4.989 4.925 4.968 13,257,645 +0.00(+0.00%)
Aug 14, 2012 4.954 5.024 4.918 4.968 27,995,634 +0.04(+0.86%)
Aug 13, 2012 4.904 4.932 4.834 4.925 20,598,334 -0.01(-0.14%)
Aug 10, 2012 4.869 4.932 4.855 4.932 13,008,167 +0.02(+0.43%)
Aug 09, 2012 4.855 4.911 4.841 4.911 22,285,888 +0.04(+0.72%)
Aug 08, 2012 4.876 4.932 4.862 4.876 20,503,242 -0.03(-0.57%)
Aug 07, 2012 4.961 4.996 4.897 4.904 23,187,170 -0.03(-0.57%)
Aug 06, 2012 4.961 4.989 4.925 4.932 18,525,888 +0.05(+1.01%)
Aug 03, 2012 4.820 4.936 4.799 4.883 28,145,032 +0.15(+3.12%)
Aug 02, 2012 4.777 4.851 4.707 4.735 34,836,984 -0.10(-2.04%)
Aug 01, 2012 4.939 4.961 4.820 4.834 24,726,966 -0.07(-1.44%)
Jul 31, 2012 4.939 4.982 4.904 4.904 21,074,320 -0.06(-1.28%)
Jul 30, 2012 4.989 5.031 4.961 4.968 21,033,120 -0.04(-0.70%)
Jul 27, 2012 5.024 5.052 4.911 5.003 32,994,306 +0.02(+0.42%)
Jul 26, 2012 4.911 4.996 4.883 4.982 36,080,912 +0.11(+2.32%)
Jul 25, 2012 4.735 4.897 4.696 4.869 77,836,664 +0.18(+3.91%)
Jul 24, 2012 4.503 4.791 4.601 4.686 78,228,424 +0.18(+4.07%)
Jul 23, 2012 4.425 4.524 4.383 4.503 27,376,320 -0.01(-0.31%)
Jul 20, 2012 4.580 4.700 4.496 4.517 34,783,480 -0.17(-3.61%)
Jul 19, 2012 4.763 4.770 4.636 4.686 19,366,336 -0.05(-1.04%)
Jul 18, 2012 4.784 4.813 4.714 4.735 20,871,526 -0.09(-1.90%)
Jul 17, 2012 4.735 4.834 4.686 4.827 32,064,662 +0.13(+2.85%)
Jul 16, 2012 4.693 4.728 4.658 4.693 12,165,640 -0.03(-0.60%)
Jul 13, 2012 4.573 4.728 4.555 4.721 15,450,796 +0.16(+3.55%)
Jul 12, 2012 4.566 4.601 4.517 4.559 25,102,556 -0.06(-1.37%)
Jul 11, 2012 4.524 4.651 4.510 4.622 25,165,198 +0.09(+2.02%)
Jul 10, 2012 4.707 4.707 4.474 4.531 26,969,170 -0.14(-3.02%)
Jul 09, 2012 4.700 4.721 4.573 4.672 25,245,882 -0.04(-0.75%)
Jul 06, 2012 4.693 4.742 4.651 4.707 17,438,106 -0.04(-0.89%)
Jul 05, 2012 4.813 4.841 4.742 4.749 18,235,232 -0.08(-1.75%)
Jul 03, 2012 4.827 4.876 4.799 4.834 10,022,020 +0.01(+0.15%)
Jul 02, 2012 4.806 4.827 4.700 4.827 23,255,834 +0.07(+1.48%)
Jun 29, 2012 4.749 4.756 4.686 4.756 19,687,676 +0.15(+3.21%)
Jun 28, 2012 4.446 4.644 4.404 4.608 38,203,764 +0.09(+2.03%)
Jun 27, 2012 4.510 4.531 4.418 4.517 54,287,552 +0.04(+0.79%)
Jun 26, 2012 4.552 4.584 4.411 4.481 42,800,976 -0.03(-0.63%)
Jun 25, 2012 4.615 4.615 4.496 4.510 17,869,836 -0.19(-4.05%)
Jun 22, 2012 4.622 4.742 4.601 4.700 16,950,756 +0.11(+2.46%)
Jun 21, 2012 4.756 4.777 4.573 4.587 24,346,736 -0.16(-3.41%)
Jun 20, 2012 4.756 4.777 4.651 4.749 22,936,330 +0.01(+0.15%)
Jun 19, 2012 4.679 4.791 4.658 4.742 28,867,812 +0.07(+1.51%)
Jun 18, 2012 4.573 4.686 4.510 4.672 41,320,328 +0.13(+2.79%)
Jun 15, 2012 4.503 4.545 4.432 4.545 28,291,628 +0.08(+1.90%)
Jun 14, 2012 4.446 4.489 4.390 4.460 28,526,294 +0.10(+2.26%)
Jun 13, 2012 4.326 4.432 4.291 4.362 23,710,364 +0.01(+0.16%)
Jun 12, 2012 4.228 4.362 4.168 4.355 21,260,898 +0.13(+3.17%)
Jun 11, 2012 4.411 4.425 4.221 4.221 23,871,222 -0.11(-2.44%)
Jun 08, 2012 4.235 4.348 4.165 4.326 31,689,524 +0.04(+0.99%)
Jun 07, 2012 4.305 4.376 4.193 4.284 33,893,056 +0.10(+2.35%)
Jun 06, 2012 4.024 4.207 3.989 4.186 31,029,394 +0.21(+5.31%)
Jun 05, 2012 3.890 4.003 3.883 3.975 28,039,852 +0.07(+1.80%)
Jun 04, 2012 4.017 4.108 3.841 3.904 57,984,400 -0.23(-5.61%)
Jun 01, 2012 4.291 4.302 4.108 4.137 39,487,096 -0.29(-6.52%)
May 31, 2012 4.362 4.446 4.277 4.425 24,184,886 +0.06(+1.45%)
May 30, 2012 4.474 4.481 4.341 4.362 20,845,810 -0.18(-3.88%)
May 29, 2012 4.509 4.538 4.432 4.538 21,556,192 +0.09(+2.06%)
May 25, 2012 4.460 4.538 4.439 4.446 13,386,216 -0.01(-0.16%)
May 24, 2012 4.474 4.523 4.405 4.453 32,541,968 +0.01(+0.32%)
May 23, 2012 4.383 4.474 4.291 4.439 30,598,774 +0.01(+0.32%)
May 22, 2012 4.376 4.502 4.362 4.425 31,342,786 +0.06(+1.45%)
May 21, 2012 4.326 4.432 4.319 4.362 28,602,740 +0.05(+1.14%)
May 18, 2012 4.383 4.404 4.277 4.312 23,568,386 -0.04(-0.97%)
May 17, 2012 4.404 4.509 4.348 4.355 31,806,808 -0.06(-1.28%)
May 16, 2012 4.495 4.559 4.376 4.411 27,510,098 -0.04(-0.95%)
May 15, 2012 4.552 4.601 4.411 4.453 50,292,900 -0.09(-2.01%)
May 14, 2012 4.594 4.650 4.538 4.545 31,166,272 -0.14(-3.00%)
May 11, 2012 4.608 4.720 4.573 4.685 19,163,020 -0.01(-0.15%)
May 10, 2012 4.720 4.756 4.643 4.692 30,085,162 +0.08(+1.68%)
May 09, 2012 4.629 4.678 4.538 4.615 47,626,660 -0.10(-2.09%)
May 08, 2012 4.685 4.742 4.629 4.713 32,091,246 -0.01(-0.15%)
May 07, 2012 4.685 4.812 4.685 4.720 34,588,080 +0.01(+0.15%)
May 04, 2012 4.854 4.896 4.713 4.713 46,486,636 -0.20(-4.01%)
May 03, 2012 4.798 4.910 4.749 4.910 49,008,728 +0.12(+2.50%)
May 02, 2012 4.763 4.840 4.713 4.791 20,307,814 -0.02(-0.44%)
May 01, 2012 4.763 4.882 4.734 4.812 26,811,790 +0.07(+1.48%)
Apr 30, 2012 4.826 4.833 4.713 4.742 28,596,180 -0.10(-2.03%)
Apr 27, 2012 4.777 4.868 4.692 4.840 29,296,786 +0.09(+1.93%)
Apr 26, 2012 4.643 4.763 4.615 4.749 30,233,514 +0.07(+1.50%)
Apr 25, 2012 4.650 4.713 4.552 4.678 52,823,120 +0.14(+3.10%)
Apr 24, 2012 4.341 4.573 4.305 4.538 73,230,792 +0.25(+5.91%)
Apr 23, 2012 4.179 4.319 4.158 4.284 30,014,622 +0.01(+0.33%)
Apr 20, 2012 4.341 4.362 4.207 4.270 32,911,084 -0.04(-0.82%)
Apr 19, 2012 4.418 4.418 4.256 4.305 24,748,754 -0.06(-1.45%)
Apr 18, 2012 4.390 4.432 4.341 4.369 22,469,762 -0.06(-1.27%)
Apr 17, 2012 4.425 4.502 4.404 4.425 28,219,626 +0.06(+1.29%)
Apr 16, 2012 4.355 4.411 4.235 4.369 34,677,308 +0.07(+1.64%)
Apr 13, 2012 4.411 4.418 4.235 4.298 40,615,464 -0.13(-3.02%)
Apr 12, 2012 4.355 4.439 4.334 4.432 18,368,208 +0.08(+1.78%)
Apr 11, 2012 4.341 4.390 4.312 4.355 32,342,018 +0.08(+1.81%)
Apr 10, 2012 4.362 4.404 4.207 4.277 39,733,292 -0.10(-2.25%)
Apr 09, 2012 4.439 4.453 4.326 4.376 26,284,450 -0.15(-3.27%)
Apr 05, 2012 4.530 4.580 4.446 4.523 39,659,176 -0.03(-0.62%)
Apr 04, 2012 4.601 4.647 4.516 4.552 41,882,908 -0.13(-2.71%)
Apr 03, 2012 4.629 4.678 4.566 4.678 40,988,312 +0.05(+1.06%)
Apr 02, 2012 4.615 4.664 4.566 4.629 20,853,242 -0.01(-0.15%)
Mar 30, 2012 4.629 4.636 4.516 4.636 34,751,388 +0.05(+1.07%)
Mar 29, 2012 4.559 4.594 4.481 4.587 24,153,358 -0.02(-0.46%)
Mar 28, 2012 4.636 4.664 4.538 4.608 28,265,702 -0.02(-0.46%)
Mar 27, 2012 4.685 4.706 4.615 4.629 33,301,880 -0.02(-0.45%)
Mar 26, 2012 4.629 4.650 4.552 4.650 27,912,436 +0.13(+2.80%)
Mar 23, 2012 4.481 4.538 4.411 4.523 39,440,996 -0.01(-0.16%)
Mar 22, 2012 4.566 4.600 4.485 4.530 31,154,740 -0.11(-2.28%)
Mar 21, 2012 4.622 4.664 4.573 4.636 87,459,808 +0.09(+2.01%)
Mar 20, 2012 4.411 4.559 4.411 4.545 68,790,296 +0.08(+1.73%)
Mar 19, 2012 4.495 4.587 4.460 4.467 68,926,856 -0.04(-0.94%)
Mar 16, 2012 4.629 4.706 4.502 4.509 77,405,784 -0.02(-0.47%)
Mar 15, 2012 4.397 4.629 4.319 4.530 90,739,344 +0.19(+4.38%)
Mar 14, 2012 4.263 4.390 4.210 4.341 214,569,120 +0.28(+6.93%)
Mar 13, 2012 3.996 4.087 3.943 4.059 51,340,568 +0.11(+2.66%)
Mar 12, 2012 4.052 4.052 3.940 3.954 29,725,392 -0.12(-2.93%)
Mar 09, 2012 4.073 4.115 4.038 4.073 23,003,694 +0.01(+0.17%)
Mar 08, 2012 4.143 4.157 4.024 4.066 28,596,434 -0.03(-0.69%)
Mar 07, 2012 4.066 4.126 4.039 4.094 27,414,288 +0.06(+1.39%)
Mar 06, 2012 4.087 4.108 3.989 4.038 27,461,522 -0.13(-3.04%)
Mar 05, 2012 4.179 4.193 4.115 4.164 21,866,118 -0.02(-0.50%)
Mar 02, 2012 4.157 4.214 4.080 4.186 32,635,584 +0.08(+1.88%)
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.