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 )

18.73 -0.38 (-1.96%)
Streaming Delayed Price Updated: 12:13 PM 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 27, 2015 6.973 7.024 6.959 6.988 11,114,036 -0.01(-0.10%)
Feb 26, 2015 6.988 7.031 6.937 6.995 14,344,025 +0.00(+0.00%)
Feb 25, 2015 7.039 7.039 6.966 6.995 10,575,573 -0.04(-0.52%)
Feb 24, 2015 6.951 7.075 6.951 7.031 17,498,620 +0.07(+1.04%)
Feb 23, 2015 6.973 7.002 6.893 6.959 16,270,656 -0.07(-0.93%)
Feb 20, 2015 6.908 7.031 6.842 7.024 14,038,211 +0.09(+1.36%)
Feb 19, 2015 6.893 6.951 6.806 6.929 14,107,562 +0.01(+0.21%)
Feb 18, 2015 7.039 7.024 6.893 6.915 15,205,883 -0.12(-1.76%)
Feb 17, 2015 6.900 7.039 6.864 7.039 18,306,526 +0.12(+1.68%)
Feb 13, 2015 6.951 6.922 6.922 6.922 14,996,459 -0.01(-0.21%)
Feb 12, 2015 6.842 6.973 6.799 6.937 22,369,712 +0.16(+2.36%)
Feb 11, 2015 6.769 6.835 6.733 6.777 22,378,388 -0.02(-0.32%)
Feb 10, 2015 6.842 6.886 6.737 6.799 18,473,986 -0.01(-0.11%)
Feb 09, 2015 6.849 6.871 6.769 6.806 24,866,830 -0.15(-2.09%)
Feb 06, 2015 6.900 7.060 6.864 6.951 45,605,140 +0.26(+3.91%)
Feb 05, 2015 6.610 6.719 6.610 6.689 19,694,806 +0.12(+1.77%)
Feb 04, 2015 6.595 6.675 6.573 6.573 23,661,250 -0.05(-0.77%)
Feb 03, 2015 6.508 6.646 6.508 6.624 25,651,374 +0.13(+2.02%)
Feb 02, 2015 6.384 6.515 6.326 6.493 29,404,862 +0.17(+2.64%)
Jan 30, 2015 6.319 6.471 6.304 6.326 27,254,970 -0.11(-1.69%)
Jan 29, 2015 6.340 6.457 6.319 6.435 29,848,582 +0.08(+1.26%)
Jan 28, 2015 6.588 6.595 6.348 6.355 29,093,566 -0.17(-2.56%)
Jan 27, 2015 6.522 6.602 6.457 6.522 26,436,220 -0.08(-1.21%)
Jan 26, 2015 6.544 6.639 6.522 6.602 28,949,506 +0.05(+0.78%)
Jan 23, 2015 6.660 6.733 6.540 6.551 30,355,412 -0.13(-1.96%)
Jan 22, 2015 6.377 6.755 6.370 6.682 42,895,284 +0.35(+5.51%)
Jan 21, 2015 6.399 6.435 6.304 6.333 37,080,908 -0.02(-0.34%)
Jan 20, 2015 6.442 6.595 6.246 6.355 68,399,968 -0.24(-3.64%)
Jan 16, 2015 6.530 6.657 6.471 6.595 56,556,852 +0.06(+0.89%)
Jan 15, 2015 6.595 6.675 6.471 6.537 34,188,608 -0.12(-1.86%)
Jan 14, 2015 6.719 6.769 6.602 6.660 33,833,604 -0.17(-2.45%)
Jan 13, 2015 6.988 7.060 6.777 6.828 26,058,752 -0.11(-1.57%)
Jan 12, 2015 7.089 7.118 6.900 6.937 23,688,268 -0.14(-1.95%)
Jan 09, 2015 7.286 7.293 7.046 7.075 20,578,140 -0.21(-2.89%)
Jan 08, 2015 7.249 7.300 7.206 7.286 19,389,720 +0.11(+1.52%)
Jan 07, 2015 7.220 7.242 7.086 7.177 19,889,374 +0.04(+0.61%)
Jan 06, 2015 7.351 7.358 7.104 7.133 30,461,874 -0.25(-3.35%)
Jan 05, 2015 7.606 7.635 7.353 7.380 17,325,552 -0.26(-3.43%)
Jan 02, 2015 7.744 7.766 7.533 7.642 13,144,630 -0.04(-0.47%)
Dec 31, 2014 7.809 7.678 7.678 7.678 8,566,831 -0.10(-1.31%)
Dec 30, 2014 7.780 7.831 7.729 7.780 10,894,151 -0.02(-0.28%)
Dec 29, 2014 7.744 7.875 7.729 7.802 14,016,592 +0.04(+0.47%)
Dec 26, 2014 7.758 7.817 7.737 7.766 8,957,596 +0.01(+0.09%)
Dec 24, 2014 7.773 7.758 7.758 7.758 6,676,217 +0.01(+0.09%)
Dec 23, 2014 7.671 7.791 7.646 7.751 15,636,670 +0.11(+1.43%)
Dec 22, 2014 7.620 7.649 7.555 7.642 11,726,349 +0.04(+0.57%)
Dec 19, 2014 7.627 7.671 7.591 7.598 23,925,616 +0.01(+0.10%)
Dec 18, 2014 7.497 7.598 7.489 7.591 27,393,462 +0.16(+2.15%)
Dec 17, 2014 7.249 7.438 7.213 7.431 29,697,070 +0.22(+3.02%)
Dec 16, 2014 7.104 7.308 7.075 7.213 37,080,748 +0.04(+0.61%)
Dec 15, 2014 7.315 7.337 7.148 7.169 21,692,968 -0.11(-1.50%)
Dec 12, 2014 7.329 7.380 7.257 7.278 18,159,762 -0.12(-1.57%)
Dec 11, 2014 7.380 7.497 7.351 7.395 20,361,580 +0.02(+0.30%)
Dec 10, 2014 7.526 7.598 7.358 7.373 23,089,626 -0.19(-2.50%)
Dec 09, 2014 7.410 7.569 7.381 7.562 22,285,976 +0.06(+0.77%)
Dec 08, 2014 7.490 7.620 7.439 7.504 25,229,918 +0.00(+0.00%)
Dec 05, 2014 7.381 7.490 7.359 7.504 33,490,998 +0.19(+2.57%)
Dec 04, 2014 7.207 7.316 7.157 7.316 26,263,134 +0.11(+1.51%)
Dec 03, 2014 7.128 7.222 7.092 7.207 13,363,082 +0.07(+1.01%)
Dec 02, 2014 7.048 7.186 7.048 7.135 21,427,670 +0.07(+0.92%)
Dec 01, 2014 7.244 7.252 7.041 7.070 23,909,776 -0.22(-2.98%)
Nov 28, 2014 7.345 7.374 7.273 7.287 9,647,168 -0.05(-0.69%)
Nov 26, 2014 7.345 7.338 7.338 7.338 12,656,447 +0.00(+0.00%)
Nov 25, 2014 7.381 7.388 7.309 7.338 14,291,629 -0.03(-0.39%)
Nov 24, 2014 7.309 7.381 7.309 7.367 14,030,380 +0.10(+1.39%)
Nov 21, 2014 7.330 7.374 7.265 7.265 14,949,500 +0.01(+0.10%)
Nov 20, 2014 7.251 7.258 7.186 7.258 19,979,104 -0.03(-0.40%)
Nov 19, 2014 7.309 7.327 7.229 7.287 14,412,366 -0.01(-0.20%)
Nov 18, 2014 7.294 7.341 7.294 7.302 10,973,446 -0.01(-0.10%)
Nov 17, 2014 7.323 7.334 7.280 7.309 14,232,271 -0.05(-0.69%)
Nov 14, 2014 7.338 7.396 7.330 7.359 17,628,740 +0.00(+0.00%)
Nov 13, 2014 7.374 7.403 7.309 7.359 15,992,014 -0.03(-0.39%)
Nov 12, 2014 7.345 7.388 7.309 7.388 17,065,122 +0.01(+0.20%)
Nov 11, 2014 7.403 7.443 7.352 7.374 11,407,982 -0.03(-0.39%)
Nov 10, 2014 7.381 7.403 7.338 7.403 16,897,188 +0.05(+0.69%)
Nov 07, 2014 7.345 7.396 7.302 7.352 24,007,624 -0.05(-0.68%)
Nov 06, 2014 7.316 7.432 7.244 7.403 26,930,844 +0.09(+1.19%)
Nov 05, 2014 7.294 7.338 7.244 7.316 27,672,064 +0.07(+1.00%)
Nov 04, 2014 7.265 7.294 7.186 7.244 21,596,678 -0.01(-0.20%)
Nov 03, 2014 7.157 7.294 7.150 7.258 23,776,480 +0.07(+1.01%)
Oct 31, 2014 7.142 7.215 7.113 7.186 23,547,926 +0.12(+1.74%)
Oct 30, 2014 7.034 7.128 6.983 7.063 20,458,238 +0.00(+0.00%)
Oct 29, 2014 6.947 7.113 6.932 7.063 24,310,918 +0.09(+1.35%)
Oct 28, 2014 6.809 6.983 6.809 6.969 18,108,134 +0.17(+2.45%)
Oct 27, 2014 6.809 6.831 6.759 6.802 16,965,700 -0.03(-0.42%)
Oct 24, 2014 6.831 6.867 6.752 6.831 22,264,666 +0.02(+0.32%)
Oct 23, 2014 6.795 6.882 6.773 6.809 27,539,660 +0.11(+1.62%)
Oct 22, 2014 6.657 6.773 6.650 6.701 46,392,760 +0.00(+0.00%)
Oct 21, 2014 6.672 6.809 6.614 6.701 59,359,212 +0.07(+1.09%)
Oct 20, 2014 6.571 6.701 6.571 6.629 30,576,436 +0.04(+0.66%)
Oct 17, 2014 6.614 6.694 6.542 6.585 35,092,916 +0.03(+0.44%)
Oct 16, 2014 6.484 6.596 6.462 6.556 43,990,820 -0.03(-0.44%)
Oct 15, 2014 6.708 6.730 6.404 6.585 42,252,016 -0.30(-4.41%)
Oct 14, 2014 6.896 6.947 6.846 6.889 28,536,112 +0.07(+0.95%)
Oct 13, 2014 6.969 7.027 6.824 6.824 27,570,616 -0.12(-1.67%)
Oct 10, 2014 7.027 7.128 6.940 6.940 21,889,810 -0.09(-1.34%)
Oct 09, 2014 7.164 7.193 7.034 7.034 27,193,944 -0.20(-2.80%)
Oct 08, 2014 7.121 7.251 7.106 7.236 25,100,638 +0.10(+1.42%)
Oct 07, 2014 7.244 7.251 7.135 7.135 34,157,908 -0.09(-1.20%)
Oct 06, 2014 7.330 7.338 7.222 7.222 12,679,191 -0.09(-1.19%)
Oct 03, 2014 7.244 7.323 7.236 7.309 21,798,906 +0.14(+1.92%)
Oct 02, 2014 7.157 7.215 7.070 7.171 17,425,250 +0.01(+0.20%)
Oct 01, 2014 7.258 7.273 7.128 7.157 21,797,876 -0.11(-1.49%)
Sep 30, 2014 7.294 7.338 7.222 7.265 19,708,342 -0.01(-0.20%)
Sep 29, 2014 7.236 7.330 7.229 7.280 14,378,889 -0.04(-0.59%)
Sep 26, 2014 7.294 7.352 7.280 7.323 17,588,540 +0.04(+0.60%)
Sep 25, 2014 7.345 7.359 7.244 7.280 15,764,791 -0.09(-1.18%)
Sep 24, 2014 7.359 7.395 7.280 7.367 19,551,968 +0.00(+0.00%)
Sep 23, 2014 7.461 7.504 7.367 7.367 15,898,076 -0.12(-1.55%)
Sep 22, 2014 7.569 7.577 7.468 7.482 19,702,856 -0.07(-0.96%)
Sep 19, 2014 7.678 7.692 7.511 7.555 21,751,822 -0.07(-0.95%)
Sep 18, 2014 7.555 7.692 7.540 7.627 29,918,290 +0.12(+1.54%)
Sep 17, 2014 7.388 7.605 7.374 7.511 35,360,616 +0.12(+1.66%)
Sep 16, 2014 7.403 7.472 7.381 7.388 16,892,566 -0.05(-0.68%)
Sep 15, 2014 7.461 7.504 7.388 7.439 20,398,834 -0.05(-0.68%)
Sep 12, 2014 7.461 7.540 7.439 7.490 34,121,776 +0.05(+0.68%)
Sep 11, 2014 7.338 7.446 7.338 7.439 17,465,196 +0.06(+0.78%)
Sep 10, 2014 7.207 7.403 7.200 7.381 23,734,256 +0.18(+2.51%)
Sep 09, 2014 7.279 7.301 7.200 7.200 16,759,112 -0.11(-1.48%)
Sep 08, 2014 7.287 7.315 7.251 7.308 10,396,915 +0.01(+0.10%)
Sep 05, 2014 7.287 7.308 7.215 7.301 10,497,422 +0.00(+0.00%)
Sep 04, 2014 7.315 7.387 7.301 7.301 15,111,680 +0.01(+0.20%)
Sep 03, 2014 7.359 7.395 7.272 7.287 25,325,176 -0.04(-0.59%)
Sep 02, 2014 7.330 7.398 7.272 7.330 22,474,916 +0.02(+0.30%)
Aug 29, 2014 7.287 7.308 7.308 7.308 10,154,425 +0.03(+0.40%)
Aug 28, 2014 7.294 7.308 7.258 7.279 8,315,177 -0.04(-0.49%)
Aug 27, 2014 7.402 7.409 7.301 7.315 8,443,253 -0.07(-0.97%)
Aug 26, 2014 7.366 7.423 7.337 7.387 15,342,244 +0.03(+0.39%)
Aug 25, 2014 7.315 7.373 7.301 7.359 9,710,184 +0.09(+1.19%)
Aug 22, 2014 7.272 7.373 7.243 7.272 10,829,394 -0.01(-0.20%)
Aug 21, 2014 7.171 7.330 7.157 7.287 16,668,733 +0.12(+1.61%)
Aug 20, 2014 7.114 7.193 7.114 7.171 10,449,768 +0.06(+0.81%)
Aug 19, 2014 7.179 7.222 7.107 7.114 16,130,192 -0.05(-0.70%)
Aug 18, 2014 7.092 7.215 7.071 7.164 13,708,749 +0.12(+1.74%)
Aug 15, 2014 7.150 7.218 7.013 7.042 24,497,194 -0.09(-1.21%)
Aug 14, 2014 7.128 7.179 7.099 7.128 11,162,223 -0.01(-0.10%)
Aug 13, 2014 7.035 7.150 7.035 7.135 23,746,128 +0.12(+1.75%)
Aug 12, 2014 6.991 7.063 6.991 7.013 9,021,476 +0.01(+0.21%)
Aug 11, 2014 7.071 7.078 6.991 6.999 11,497,515 -0.03(-0.41%)
Aug 08, 2014 7.020 7.024 6.955 7.027 18,376,258 +0.04(+0.52%)
Aug 07, 2014 7.121 7.121 6.948 6.991 17,652,980 -0.09(-1.32%)
Aug 06, 2014 7.071 7.197 7.049 7.085 17,072,244 -0.01(-0.10%)
Aug 05, 2014 7.107 7.200 7.063 7.092 15,109,006 -0.06(-0.91%)
Aug 04, 2014 7.207 7.251 7.078 7.157 17,770,022 -0.04(-0.50%)
Aug 01, 2014 7.258 7.292 7.107 7.193 20,088,924 -0.11(-1.48%)
Jul 31, 2014 7.366 7.409 7.279 7.301 20,665,354 -0.12(-1.55%)
Jul 30, 2014 7.380 7.467 7.344 7.416 14,167,001 +0.09(+1.18%)
Jul 29, 2014 7.344 7.395 7.308 7.330 14,760,246 -0.04(-0.59%)
Jul 28, 2014 7.452 7.467 7.351 7.373 14,084,013 -0.09(-1.16%)
Jul 25, 2014 7.380 7.474 7.380 7.459 16,549,907 +0.05(+0.68%)
Jul 24, 2014 7.287 7.431 7.272 7.409 21,626,932 +0.14(+1.88%)
Jul 23, 2014 7.258 7.344 7.235 7.272 21,671,694 +0.00(+0.00%)
Jul 22, 2014 7.431 7.452 7.157 7.272 37,983,156 -0.06(-0.88%)
Jul 21, 2014 7.380 7.380 7.279 7.337 37,642,808 -0.04(-0.59%)
Jul 18, 2014 7.409 7.441 7.330 7.380 22,542,744 +0.03(+0.39%)
Jul 17, 2014 7.618 7.632 7.330 7.351 32,108,766 -0.30(-3.95%)
Jul 16, 2014 7.769 7.769 7.639 7.654 14,492,552 -0.07(-0.93%)
Jul 15, 2014 7.683 7.769 7.668 7.726 14,836,913 +0.08(+1.04%)
Jul 14, 2014 7.711 7.733 7.632 7.647 8,169,680 +0.01(+0.09%)
Jul 11, 2014 7.567 7.697 7.531 7.639 14,738,660 +0.04(+0.57%)
Jul 10, 2014 7.539 7.647 7.503 7.596 16,929,778 -0.06(-0.75%)
Jul 09, 2014 7.632 7.690 7.625 7.654 11,487,769 +0.04(+0.57%)
Jul 08, 2014 7.719 7.747 7.589 7.611 12,784,615 -0.14(-1.86%)
Jul 07, 2014 7.798 7.798 7.726 7.755 13,879,881 -0.07(-0.92%)
Jul 03, 2014 7.776 7.827 7.827 7.827 7,604,083 +0.12(+1.59%)
Jul 02, 2014 7.762 7.805 7.697 7.704 9,502,057 -0.04(-0.56%)
Jul 01, 2014 7.697 7.819 7.690 7.747 13,006,889 +0.10(+1.32%)
Jun 30, 2014 7.639 7.719 7.639 7.647 12,437,060 -0.04(-0.47%)
Jun 27, 2014 7.690 7.740 7.647 7.683 13,978,185 -0.01(-0.09%)
Jun 26, 2014 7.690 7.704 7.575 7.690 13,455,763 +0.00(+0.00%)
Jun 25, 2014 7.603 7.715 7.510 7.690 20,055,334 +0.07(+0.95%)
Jun 24, 2014 7.683 7.747 7.618 7.618 16,271,379 -0.09(-1.21%)
Jun 23, 2014 7.762 7.769 7.661 7.711 23,556,752 -0.04(-0.56%)
Jun 20, 2014 7.747 7.798 7.661 7.755 42,204,244 +0.06(+0.75%)
Jun 19, 2014 7.733 7.762 7.639 7.697 13,422,859 -0.03(-0.37%)
Jun 18, 2014 7.740 7.765 7.683 7.726 19,959,186 -0.01(-0.09%)
Jun 17, 2014 7.611 7.805 7.603 7.733 20,216,416 +0.11(+1.42%)
Jun 16, 2014 7.690 7.704 7.596 7.625 20,141,936 -0.09(-1.12%)
Jun 13, 2014 7.654 7.733 7.603 7.711 24,583,876 +0.07(+0.94%)
Jun 12, 2014 7.733 7.776 7.603 7.639 16,258,419 -0.09(-1.12%)
Jun 11, 2014 7.783 7.791 7.690 7.726 13,950,906 -0.06(-0.74%)
Jun 10, 2014 7.812 7.812 7.669 7.783 14,638,061 +0.16(+2.16%)
Jun 06, 2014 7.604 7.662 7.568 7.619 12,789,131 +0.02(+0.28%)
Jun 05, 2014 7.547 7.619 7.454 7.597 23,040,600 +0.08(+1.05%)
Jun 04, 2014 7.454 7.565 7.425 7.518 31,245,508 +0.04(+0.48%)
Jun 03, 2014 7.382 7.518 7.346 7.482 19,956,794 +0.07(+0.97%)
Jun 02, 2014 7.296 7.432 7.275 7.411 19,156,106 +0.11(+1.47%)
May 30, 2014 7.239 7.310 7.232 7.303 14,622,592 +0.06(+0.89%)
May 29, 2014 7.232 7.300 7.181 7.239 15,776,423 +0.00(+0.00%)
May 28, 2014 7.246 7.292 7.203 7.239 16,091,934 -0.01(-0.20%)
May 27, 2014 7.260 7.346 7.224 7.253 13,579,917 +0.04(+0.50%)
May 23, 2014 7.224 7.217 7.217 7.217 11,521,322 +0.01(+0.07%)
May 22, 2014 7.239 7.285 7.174 7.212 9,009,955 -0.03(-0.37%)
May 21, 2014 7.167 7.289 7.167 7.239 10,234,791 +0.09(+1.20%)
May 20, 2014 7.174 7.203 7.095 7.153 16,823,552 -0.04(-0.50%)
May 19, 2014 7.060 7.196 7.052 7.189 12,126,624 +0.11(+1.52%)
May 16, 2014 7.174 7.203 7.024 7.081 19,917,286 -0.11(-1.59%)
May 15, 2014 7.282 7.296 7.095 7.196 28,360,826 -0.11(-1.47%)
May 14, 2014 7.439 7.454 7.267 7.303 23,343,784 -0.17(-2.30%)
May 13, 2014 7.561 7.568 7.461 7.475 19,339,028 -0.06(-0.76%)
May 12, 2014 7.389 7.540 7.361 7.533 21,279,480 +0.18(+2.44%)
May 09, 2014 7.260 7.361 7.189 7.353 12,092,236 +0.06(+0.88%)
May 08, 2014 7.318 7.439 7.275 7.289 20,610,882 -0.06(-0.78%)
May 07, 2014 7.282 7.353 7.210 7.346 18,687,424 +0.10(+1.38%)
May 06, 2014 7.332 7.368 7.232 7.246 14,446,132 -0.10(-1.37%)
May 05, 2014 7.411 7.411 7.289 7.346 16,753,789 +0.01(+0.10%)
May 02, 2014 7.332 7.525 7.325 7.339 16,336,788 +0.02(+0.29%)
May 01, 2014 7.303 7.361 7.246 7.318 19,640,268 +0.05(+0.69%)
Apr 30, 2014 7.210 7.289 7.167 7.267 14,807,506 +0.04(+0.50%)
Apr 29, 2014 7.267 7.296 7.196 7.232 10,008,424 +0.01(+0.20%)
Apr 28, 2014 7.310 7.339 7.153 7.217 21,591,080 -0.06(-0.79%)
Apr 25, 2014 7.361 7.396 7.239 7.275 17,948,126 -0.11(-1.55%)
Apr 24, 2014 7.490 7.504 7.353 7.389 16,532,485 -0.07(-0.96%)
Apr 23, 2014 7.447 7.540 7.411 7.461 16,570,206 +0.01(+0.19%)
Apr 22, 2014 7.454 7.554 7.368 7.447 27,221,698 +0.08(+1.07%)
Apr 21, 2014 7.339 7.396 7.289 7.368 17,433,212 +0.04(+0.59%)
Apr 17, 2014 7.396 7.325 7.325 7.325 24,885,102 -0.09(-1.16%)
Apr 16, 2014 7.396 7.432 7.318 7.411 14,923,103 +0.05(+0.68%)
Apr 15, 2014 7.310 7.368 7.199 7.361 18,323,598 +0.06(+0.88%)
Apr 14, 2014 7.425 7.468 7.167 7.296 19,615,788 +0.01(+0.10%)
Apr 11, 2014 7.239 7.375 7.138 7.289 29,521,068 -0.09(-1.17%)
Apr 10, 2014 7.683 7.723 7.375 7.375 32,152,462 -0.29(-3.74%)
Apr 09, 2014 7.647 7.726 7.619 7.662 18,126,674 +0.02(+0.28%)
Apr 08, 2014 7.690 7.762 7.568 7.640 17,897,086 -0.06(-0.74%)
Apr 07, 2014 7.855 7.862 7.604 7.697 21,680,738 -0.16(-2.10%)
Apr 04, 2014 7.977 8.063 7.841 7.862 21,614,878 -0.08(-0.99%)
Apr 03, 2014 7.945 7.977 7.819 7.941 17,836,306 -0.01(-0.09%)
Apr 02, 2014 8.084 8.084 7.884 7.948 28,571,110 -0.11(-1.42%)
Apr 01, 2014 7.970 8.084 7.934 8.063 20,271,584 +0.10(+1.26%)
Mar 31, 2014 7.898 7.970 7.877 7.963 14,777,461 +0.11(+1.46%)
Mar 28, 2014 7.755 7.934 7.719 7.848 18,716,644 +0.11(+1.48%)
Mar 27, 2014 7.841 7.873 7.683 7.733 25,813,326 -0.15(-1.91%)
Mar 26, 2014 8.006 8.056 7.862 7.884 18,998,112 -0.08(-0.99%)
Mar 25, 2014 7.977 7.991 7.877 7.963 16,429,273 +0.03(+0.36%)
Mar 24, 2014 7.991 8.113 7.905 7.934 26,867,962 -0.01(-0.18%)
Mar 21, 2014 8.242 8.271 7.941 7.948 70,555,944 -0.15(-1.86%)
Mar 20, 2014 7.913 8.149 7.905 8.099 29,564,120 +0.15(+1.89%)
Mar 19, 2014 7.755 8.013 7.733 7.948 30,427,740 +0.20(+2.59%)
Mar 18, 2014 7.755 7.805 7.697 7.748 13,202,128 +0.01(+0.09%)
Mar 17, 2014 7.654 7.783 7.654 7.740 19,532,692 +0.12(+1.60%)
Mar 14, 2014 7.633 7.733 7.597 7.619 14,936,691 -0.03(-0.37%)
Mar 13, 2014 7.733 7.812 7.633 7.647 19,938,554 -0.06(-0.74%)
Mar 12, 2014 7.697 7.719 7.583 7.705 14,361,217 -0.01(-0.19%)
Mar 11, 2014 7.798 7.840 7.683 7.719 20,243,654 -0.07(-0.92%)
Mar 10, 2014 7.862 7.905 7.740 7.790 20,149,436 -0.11(-1.36%)
Mar 07, 2014 7.848 7.940 7.833 7.898 27,536,872 +0.16(+2.03%)
Mar 06, 2014 7.705 7.798 7.683 7.740 21,078,776 +0.07(+0.93%)
Mar 05, 2014 7.690 7.776 7.647 7.669 22,311,362 -0.04(-0.46%)
Mar 04, 2014 7.626 7.733 7.597 7.705 18,141,534 +0.18(+2.37%)
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.