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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2010 4.756 4.821 4.720 4.777 17,416,996 -0.04(-0.82%)
Mar 30, 2010 4.900 4.900 4.792 4.817 7,891,941 -0.07(-1.40%)
Mar 29, 2010 4.849 4.914 4.842 4.886 6,629,878 +0.04(+0.82%)
Mar 26, 2010 4.835 4.896 4.821 4.846 12,269,707 +0.09(+1.97%)
Mar 25, 2010 4.803 4.853 4.749 4.752 14,798,394 +0.08(+1.62%)
Mar 24, 2010 4.713 4.727 4.659 4.677 18,369,844 -0.24(-4.84%)
Mar 23, 2010 4.875 4.925 4.842 4.914 9,083,806 +0.10(+2.09%)
Mar 22, 2010 4.702 4.835 4.695 4.814 12,940,421 -0.06(-1.33%)
Mar 19, 2010 5.008 5.030 4.878 4.878 14,646,034 -0.15(-3.01%)
Mar 18, 2010 5.102 5.111 4.976 5.030 10,945,812 -0.12(-2.31%)
Mar 17, 2010 5.148 5.188 5.120 5.148 8,517,477 +0.02(+0.35%)
Mar 16, 2010 5.055 5.141 5.008 5.130 8,698,019 +0.08(+1.50%)
Mar 15, 2010 5.029 5.062 5.019 5.055 8,982,992 -0.07(-1.34%)
Mar 12, 2010 5.188 5.188 5.105 5.123 8,233,361 +0.02(+0.42%)
Mar 11, 2010 5.112 5.112 5.044 5.102 6,574,912 -0.01(-0.21%)
Mar 10, 2010 5.080 5.163 5.069 5.112 13,425,888 +0.06(+1.21%)
Mar 09, 2010 5.019 5.098 5.012 5.051 12,288,861 -0.09(-1.75%)
Mar 08, 2010 5.166 5.188 5.116 5.141 14,838,174 +0.01(+0.28%)
Mar 05, 2010 5.012 5.138 4.997 5.127 15,683,005 +0.18(+3.64%)
Mar 04, 2010 4.972 4.990 4.896 4.947 13,057,399 +0.05(+1.10%)
Mar 03, 2010 4.795 4.958 4.788 4.893 28,102,720 +0.17(+3.58%)
Mar 02, 2010 4.738 4.763 4.680 4.723 11,729,032 +0.03(+0.69%)
Mar 01, 2010 4.655 4.713 4.628 4.691 14,156,823 -0.00(-0.08%)
Feb 26, 2010 4.576 4.723 4.529 4.695 14,122,389 +0.11(+2.35%)
Feb 25, 2010 4.482 4.587 4.450 4.587 17,231,298 -0.00(-0.08%)
Feb 24, 2010 4.497 4.615 4.471 4.590 29,518,070 -0.01(-0.31%)
Feb 23, 2010 4.695 4.713 4.590 4.605 15,957,921 -0.24(-4.91%)
Feb 22, 2010 4.871 4.886 4.835 4.842 11,214,003 -0.08(-1.61%)
Feb 19, 2010 4.849 4.940 4.810 4.922 9,933,250 +0.00(+0.07%)
Feb 18, 2010 4.817 4.929 4.810 4.918 11,661,609 +0.08(+1.64%)
Feb 17, 2010 4.896 4.922 4.832 4.839 14,619,883 -0.01(-0.30%)
Feb 16, 2010 4.742 4.882 4.716 4.853 15,081,718 +0.12(+2.43%)
Feb 12, 2010 4.669 4.738 4.738 4.738 13,294,171 -0.10(-2.08%)
Feb 11, 2010 4.749 4.846 4.691 4.839 19,166,948 -0.11(-2.18%)
Feb 10, 2010 4.943 4.979 4.864 4.947 17,739,196 +0.05(+1.10%)
Feb 09, 2010 4.792 4.943 4.720 4.893 40,022,332 +0.36(+8.03%)
Feb 08, 2010 4.558 4.666 4.507 4.529 37,872,292 -0.06(-1.26%)
Feb 05, 2010 4.648 4.674 4.453 4.587 29,157,240 +0.03(+0.71%)
Feb 04, 2010 4.871 4.875 4.547 4.554 38,753,252 -0.55(-10.79%)
Feb 03, 2010 5.141 5.210 5.087 5.105 13,608,393 -0.28(-5.21%)
Feb 02, 2010 5.332 5.397 5.307 5.386 9,377,035 +0.16(+3.10%)
Feb 01, 2010 5.206 5.238 5.170 5.224 9,719,641 +0.15(+3.05%)
Jan 29, 2010 5.080 5.188 5.037 5.069 12,072,075 +0.02(+0.43%)
Jan 28, 2010 5.202 5.220 4.994 5.048 14,711,805 -0.15(-2.84%)
Jan 27, 2010 5.174 5.220 5.094 5.195 16,540,191 -0.15(-2.82%)
Jan 26, 2010 5.307 5.438 5.303 5.346 6,764,075 -0.05(-0.92%)
Jan 25, 2010 5.460 5.460 5.371 5.396 6,833,077 +0.06(+1.20%)
Jan 22, 2010 5.339 5.488 5.296 5.332 12,077,418 -0.08(-1.51%)
Jan 21, 2010 5.623 5.652 5.392 5.413 17,499,020 -0.35(-6.00%)
Jan 20, 2010 5.812 5.812 5.677 5.759 17,879,930 -0.27(-4.54%)
Jan 19, 2010 5.894 6.043 5.894 6.033 27,185,580 +0.14(+2.36%)
Jan 15, 2010 5.987 5.894 5.894 5.894 5,064,958 -0.17(-2.82%)
Jan 14, 2010 5.972 6.072 5.972 6.065 4,787,154 +0.00(+0.06%)
Jan 13, 2010 6.051 6.075 5.972 6.061 4,376,189 +0.01(+0.18%)
Jan 12, 2010 6.229 6.131 6.022 6.051 5,768,905 -0.18(-2.86%)
Jan 11, 2010 6.239 6.246 6.172 6.229 5,552,306 +0.08(+1.33%)
Jan 08, 2010 6.111 6.154 6.086 6.147 5,017,624 +0.03(+0.47%)
Jan 07, 2010 6.083 6.125 6.036 6.118 5,327,736 -0.03(-0.52%)
Jan 06, 2010 6.058 6.168 6.054 6.150 4,500,696 +0.05(+0.82%)
Jan 05, 2010 6.097 6.132 6.036 6.100 6,094,723 +0.08(+1.30%)
Jan 04, 2010 5.972 6.051 5.969 6.022 6,085,581 +0.17(+2.92%)
Dec 31, 2009 5.883 5.851 5.851 5.851 2,534,586 -0.06(-0.96%)
Dec 30, 2009 5.887 5.908 5.862 5.908 2,887,984 -0.04(-0.72%)
Dec 29, 2009 5.979 5.990 5.915 5.951 3,536,350 +0.00(+0.06%)
Dec 28, 2009 5.954 5.973 5.930 5.947 3,754,798 -0.01(-0.12%)
Dec 24, 2009 5.876 5.962 5.876 5.954 2,853,015 +0.07(+1.21%)
Dec 23, 2009 5.865 5.915 5.844 5.883 5,028,214 +0.03(+0.49%)
Dec 22, 2009 5.841 5.869 5.805 5.855 4,690,746 +0.06(+0.98%)
Dec 21, 2009 5.762 5.833 5.762 5.798 6,983,697 +0.06(+1.05%)
Dec 18, 2009 5.773 5.809 5.663 5.737 7,314,354 +0.02(+0.44%)
Dec 17, 2009 5.780 5.791 5.695 5.712 9,911,969 -0.26(-4.41%)
Dec 16, 2009 5.919 6.001 5.919 5.976 9,302,303 +0.13(+2.19%)
Dec 15, 2009 5.837 5.883 5.812 5.848 5,414,251 -0.07(-1.14%)
Dec 14, 2009 5.908 5.930 5.901 5.915 6,078,470 +0.10(+1.65%)
Dec 11, 2009 5.819 5.841 5.787 5.819 8,361,252 -0.07(-1.21%)
Dec 10, 2009 5.894 5.908 5.830 5.890 6,697,894 +0.02(+0.30%)
Dec 09, 2009 5.905 5.933 5.798 5.873 12,709,902 -0.19(-3.17%)
Dec 08, 2009 6.122 6.132 6.051 6.065 9,377,074 -0.17(-2.80%)
Dec 07, 2009 6.264 6.321 6.232 6.239 6,219,888 -0.06(-0.96%)
Dec 04, 2009 6.332 6.360 6.236 6.300 8,651,054 +0.09(+1.37%)
Dec 03, 2009 6.346 6.367 6.214 6.214 7,434,756 -0.04(-0.63%)
Dec 02, 2009 6.236 6.303 6.211 6.253 5,491,831 +0.00(+0.00%)
Dec 01, 2009 6.232 6.289 6.207 6.253 6,408,236 +0.10(+1.56%)
Nov 30, 2009 6.118 6.200 6.072 6.157 7,772,057 +0.01(+0.17%)
Nov 27, 2009 6.058 6.211 6.054 6.147 4,871,061 -0.20(-3.14%)
Nov 25, 2009 6.318 6.353 6.271 6.346 6,116,748 +0.06(+1.02%)
Nov 24, 2009 6.275 6.285 6.221 6.282 6,779,025 +0.03(+0.46%)
Nov 23, 2009 6.253 6.296 6.221 6.253 6,506,877 +0.21(+3.54%)
Nov 20, 2009 6.068 6.107 6.033 6.040 11,486,886 -0.15(-2.47%)
Nov 19, 2009 6.214 6.218 6.111 6.193 4,319,468 -0.09(-1.42%)
Nov 18, 2009 6.293 6.307 6.221 6.282 3,832,274 +0.04(+0.63%)
Nov 17, 2009 6.207 6.246 6.145 6.243 3,656,685 -0.00(-0.06%)
Nov 16, 2009 6.243 6.321 6.229 6.246 7,450,273 +0.07(+1.15%)
Nov 13, 2009 6.122 6.207 6.065 6.175 5,721,321 +0.08(+1.34%)
Nov 12, 2009 6.161 6.197 6.061 6.093 6,913,152 -0.04(-0.64%)
Nov 11, 2009 6.150 6.197 6.104 6.132 6,252,825 +0.02(+0.35%)
Nov 10, 2009 6.058 6.122 6.033 6.111 5,960,661 +0.00(+0.00%)
Nov 09, 2009 6.026 6.125 6.004 6.111 8,963,816 +0.16(+2.69%)
Nov 06, 2009 5.823 5.976 5.801 5.951 11,565,800 +0.07(+1.21%)
Nov 05, 2009 5.841 5.958 5.816 5.880 10,782,675 +0.16(+2.74%)
Nov 04, 2009 5.737 5.819 5.700 5.723 7,444,455 +0.06(+1.13%)
Nov 03, 2009 5.559 5.688 5.545 5.659 8,388,953 -0.12(-2.15%)
Nov 02, 2009 5.734 5.898 5.677 5.784 12,651,444 +0.07(+1.18%)
Oct 30, 2009 5.908 5.947 5.698 5.716 13,786,757 -0.31(-5.08%)
Oct 29, 2009 5.887 6.051 5.876 6.022 9,208,798 +0.34(+5.95%)
Oct 28, 2009 5.773 5.816 5.670 5.684 14,748,882 -0.17(-2.98%)
Oct 27, 2009 5.969 6.008 5.851 5.858 10,907,679 -0.09(-1.44%)
Oct 26, 2009 6.122 6.182 5.929 5.944 9,581,301 -0.15(-2.40%)
Oct 23, 2009 6.115 6.126 6.055 6.090 9,305,571 -0.15(-2.34%)
Oct 22, 2009 6.118 6.261 6.072 6.236 6,565,809 +0.14(+2.22%)
Oct 21, 2009 6.072 6.243 6.061 6.100 10,592,037 -0.01(-0.17%)
Oct 20, 2009 6.054 6.111 6.051 6.111 13,537,288 -0.07(-1.21%)
Oct 19, 2009 6.093 6.204 6.040 6.186 10,780,194 +0.25(+4.20%)
Oct 16, 2009 5.944 5.983 5.890 5.937 11,039,966 -0.14(-2.23%)
Oct 15, 2009 6.008 6.083 6.008 6.072 7,767,225 +0.09(+1.43%)
Oct 14, 2009 5.901 5.997 5.873 5.987 12,917,740 +0.31(+5.52%)
Oct 13, 2009 5.716 5.730 5.641 5.673 9,373,913 -0.09(-1.54%)
Oct 12, 2009 5.860 5.869 5.759 5.762 14,260,065 +0.04(+0.62%)
Oct 09, 2009 5.759 5.794 5.702 5.727 26,303,328 -0.07(-1.29%)
Oct 08, 2009 5.833 5.844 5.784 5.801 37,850,620 +0.04(+0.62%)
Oct 07, 2009 5.773 5.830 5.698 5.766 13,694,370 -0.07(-1.28%)
Oct 06, 2009 5.794 5.900 5.791 5.841 16,701,576 +0.17(+3.01%)
Oct 05, 2009 5.520 5.681 5.499 5.670 7,403,906 +0.25(+4.66%)
Oct 02, 2009 5.396 5.470 5.378 5.417 13,273,093 -0.06(-1.04%)
Oct 01, 2009 5.698 5.698 5.474 5.474 8,821,656 -0.27(-4.77%)
Sep 30, 2009 5.826 5.837 5.695 5.748 8,074,165 -0.03(-0.55%)
Sep 29, 2009 5.812 5.844 5.752 5.780 5,414,437 -0.09(-1.58%)
Sep 28, 2009 5.752 5.890 5.752 5.873 3,818,566 +0.13(+2.29%)
Sep 25, 2009 5.695 5.780 5.680 5.741 5,209,582 -0.02(-0.37%)
Sep 24, 2009 5.922 5.944 5.702 5.762 5,809,774 -0.09(-1.46%)
Sep 23, 2009 5.894 5.980 5.841 5.848 7,497,411 -0.02(-0.42%)
Sep 22, 2009 5.869 5.887 5.830 5.873 7,477,836 +0.12(+2.17%)
Sep 21, 2009 5.691 5.777 5.680 5.748 6,786,766 -0.09(-1.46%)
Sep 18, 2009 5.826 5.862 5.784 5.833 7,838,829 +0.12(+2.12%)
Sep 17, 2009 5.705 5.784 5.677 5.712 6,099,980 -0.03(-0.48%)
Sep 16, 2009 5.752 5.809 5.721 5.740 7,995,357 +0.08(+1.43%)
Sep 15, 2009 5.588 5.677 5.556 5.659 5,923,902 +0.08(+1.40%)
Sep 14, 2009 5.474 5.591 5.467 5.581 7,004,548 +0.04(+0.71%)
Sep 11, 2009 5.595 5.620 5.488 5.542 7,318,962 +0.01(+0.13%)
Sep 10, 2009 5.431 5.563 5.403 5.534 10,823,052 -0.01(-0.26%)
Sep 09, 2009 5.545 5.588 5.513 5.549 6,101,666 +0.02(+0.32%)
Sep 08, 2009 5.545 5.567 5.502 5.531 5,689,226 -0.01(-0.13%)
Sep 04, 2009 5.342 5.577 5.324 5.538 6,813,309 +0.26(+4.92%)
Sep 03, 2009 5.303 5.324 5.214 5.278 6,594,468 +0.14(+2.70%)
Sep 02, 2009 5.122 5.189 5.082 5.139 8,307,644 -0.13(-2.43%)
Sep 01, 2009 5.378 5.466 5.228 5.268 11,519,053 -0.22(-4.08%)
Aug 31, 2009 5.481 5.520 5.456 5.492 7,017,770 -0.03(-0.58%)
Aug 28, 2009 5.599 5.616 5.499 5.524 11,331,335 -0.04(-0.64%)
Aug 27, 2009 5.460 5.588 5.406 5.559 5,146,253 +0.10(+1.76%)
Aug 26, 2009 5.435 5.474 5.413 5.463 4,832,906 +0.01(+0.26%)
Aug 25, 2009 5.442 5.520 5.421 5.449 6,415,754 +0.14(+2.55%)
Aug 24, 2009 5.381 5.460 5.300 5.314 8,232,843 -0.04(-0.80%)
Aug 21, 2009 5.300 5.374 5.271 5.357 7,237,830 +0.15(+2.94%)
Aug 20, 2009 5.125 5.221 5.107 5.203 4,656,834 +0.10(+2.02%)
Aug 19, 2009 4.940 5.150 4.940 5.100 6,260,883 +0.04(+0.77%)
Aug 18, 2009 4.969 5.090 4.961 5.061 7,381,839 +0.12(+2.47%)
Aug 17, 2009 4.969 4.972 4.919 4.939 9,767,154 -0.26(-5.08%)
Aug 14, 2009 5.253 5.253 5.129 5.203 7,130,583 -0.05(-1.02%)
Aug 13, 2009 5.236 5.292 5.211 5.257 8,300,067 +0.06(+1.10%)
Aug 12, 2009 5.107 5.232 5.107 5.200 8,048,771 +0.11(+2.17%)
Aug 11, 2009 5.107 5.143 5.061 5.090 5,597,685 -0.04(-0.76%)
Aug 10, 2009 5.139 5.147 5.104 5.129 6,353,127 -0.03(-0.55%)
Aug 07, 2009 5.203 5.211 5.150 5.157 9,863,464 +0.04(+0.76%)
Aug 06, 2009 5.161 5.189 5.072 5.118 8,595,653 +0.00(+0.07%)
Aug 05, 2009 5.122 5.143 5.011 5.115 10,149,733 -0.04(-0.76%)
Aug 04, 2009 5.118 5.186 5.100 5.154 14,999,849 -0.05(-0.88%)
Aug 03, 2009 5.104 5.228 5.099 5.199 8,994,950 +0.05(+1.02%)
Jul 31, 2009 4.994 5.161 4.994 5.147 10,439,189 +0.17(+3.45%)
Jul 30, 2009 4.929 5.015 4.880 4.975 22,139,522 +0.04(+0.85%)
Jul 29, 2009 4.880 4.933 4.812 4.933 10,082,363 -0.15(-2.94%)
Jul 28, 2009 5.065 5.115 4.997 5.082 7,419,631 +0.05(+0.92%)
Jul 27, 2009 5.004 5.065 4.947 5.036 15,605,295 +0.12(+2.54%)
Jul 24, 2009 4.872 4.933 4.808 4.912 12,296,489 +0.11(+2.37%)
Jul 23, 2009 4.709 4.844 4.698 4.798 8,627,922 +0.14(+2.90%)
Jul 22, 2009 4.606 4.723 4.591 4.662 7,438,133 +0.04(+0.92%)
Jul 21, 2009 4.737 4.741 4.563 4.620 10,877,933 -0.07(-1.52%)
Jul 20, 2009 4.641 4.727 4.616 4.691 14,800,962 +0.16(+3.45%)
Jul 17, 2009 4.527 4.563 4.485 4.534 5,147,843 -0.03(-0.62%)
Jul 16, 2009 4.520 4.588 4.474 4.563 7,972,666 +0.11(+2.48%)
Jul 15, 2009 4.364 4.485 4.356 4.453 9,144,291 +0.22(+5.13%)
Jul 14, 2009 4.239 4.264 4.186 4.235 5,607,221 +0.00(+0.08%)
Jul 13, 2009 4.143 4.243 4.139 4.232 8,199,638 +0.14(+3.39%)
Jul 10, 2009 4.061 4.129 4.036 4.093 6,990,227 -0.06(-1.37%)
Jul 09, 2009 4.146 4.189 4.082 4.150 11,849,058 +0.11(+2.82%)
Jul 08, 2009 4.093 4.104 3.954 4.036 13,233,879 -0.09(-2.24%)
Jul 07, 2009 4.235 4.253 4.118 4.129 10,837,123 -0.07(-1.69%)
Jul 06, 2009 4.132 4.210 4.114 4.200 11,157,215 +0.02(+0.43%)
Jul 02, 2009 4.282 4.282 4.171 4.182 16,595,568 -0.18(-4.08%)
Jul 01, 2009 4.392 4.424 4.353 4.360 5,245,759 +0.05(+1.24%)
Jun 30, 2009 4.342 4.346 4.242 4.307 10,356,566 -0.02(-0.58%)
Jun 29, 2009 4.246 4.349 4.228 4.332 6,406,446 +0.11(+2.70%)
Jun 26, 2009 4.178 4.246 4.150 4.218 6,440,704 +0.03(+0.77%)
Jun 25, 2009 4.068 4.207 4.068 4.186 11,860,895 +0.11(+2.62%)
Jun 24, 2009 4.097 4.143 4.029 4.079 6,588,531 +0.07(+1.69%)
Jun 23, 2009 4.008 4.047 3.961 4.011 5,872,025 +0.05(+1.35%)
Jun 22, 2009 4.025 4.033 3.944 3.958 6,613,048 -0.21(-4.96%)
Jun 19, 2009 4.107 4.198 4.089 4.164 6,937,481 +0.18(+4.56%)
Jun 18, 2009 3.922 4.022 3.913 3.983 6,987,529 +0.10(+2.66%)
Jun 17, 2009 3.901 3.940 3.815 3.879 12,305,236 +0.02(+0.65%)
Jun 16, 2009 3.936 3.940 3.851 3.855 12,806,509 -0.04(-1.10%)
Jun 15, 2009 3.944 3.944 3.842 3.897 20,348,466 -0.16(-3.95%)
Jun 12, 2009 3.990 4.068 3.961 4.057 7,581,344 +0.01(+0.35%)
Jun 11, 2009 3.986 4.097 3.983 4.043 9,576,590 +0.08(+2.07%)
Jun 10, 2009 4.022 4.022 3.908 3.961 12,454,001 +0.05(+1.27%)
Jun 09, 2009 3.876 3.944 3.855 3.912 5,117,308 +0.09(+2.42%)
Jun 08, 2009 3.762 3.851 3.755 3.819 7,715,822 -0.02(-0.65%)
Jun 05, 2009 3.919 3.919 3.808 3.844 7,259,122 -0.01(-0.18%)
Jun 04, 2009 3.812 3.876 3.766 3.851 6,933,604 +0.04(+0.93%)
Jun 03, 2009 3.933 3.865 3.751 3.815 10,425,922 -0.14(-3.60%)
Jun 02, 2009 3.933 3.983 3.915 3.958 5,027,668 +0.02(+0.54%)
Jun 01, 2009 3.883 3.972 3.869 3.936 5,034,041 +0.11(+2.98%)
May 29, 2009 3.823 3.840 3.758 3.823 5,685,127 +0.03(+0.85%)
May 28, 2009 3.734 3.812 3.673 3.791 26,468,918 +0.10(+2.80%)
May 27, 2009 3.769 3.801 3.673 3.687 7,557,012 -0.04(-0.96%)
May 26, 2009 3.595 3.744 3.584 3.723 7,034,529 +0.12(+3.36%)
May 22, 2009 3.613 3.648 3.577 3.602 4,845,139 +0.08(+2.33%)
May 21, 2009 3.492 3.545 3.474 3.520 10,761,597 +0.02(+0.61%)
May 20, 2009 3.591 3.620 3.492 3.499 7,273,184 -0.05(-1.40%)
May 19, 2009 3.513 3.609 3.499 3.548 6,122,663 +0.06(+1.73%)
May 18, 2009 3.331 3.488 3.331 3.488 6,651,931 +0.23(+6.99%)
May 15, 2009 3.310 3.351 3.228 3.260 6,117,122 -0.09(-2.66%)
May 14, 2009 3.242 3.388 3.232 3.349 3,872,958 +0.07(+2.28%)
May 13, 2009 3.349 3.392 3.260 3.274 19,546,334 -0.24(-6.79%)
May 12, 2009 3.527 3.556 3.435 3.513 9,272,844 +0.02(+0.61%)
May 11, 2009 3.481 3.548 3.459 3.492 3,730,919 -0.14(-3.82%)
May 08, 2009 3.470 3.630 3.463 3.630 4,519,785 +0.33(+9.91%)
May 07, 2009 3.459 3.467 3.278 3.303 5,602,343 -0.16(-4.72%)
May 06, 2009 3.381 3.516 3.335 3.467 6,535,375 +0.13(+3.84%)
May 05, 2009 3.385 3.395 3.310 3.338 7,804,717 -0.06(-1.68%)
May 04, 2009 3.235 3.413 3.221 3.395 10,203,836 +0.10(+3.14%)
May 01, 2009 3.193 3.410 3.193 3.292 5,242,952 +0.04(+1.09%)
Apr 30, 2009 3.242 3.338 3.232 3.257 6,903,614 +0.09(+2.92%)
Apr 29, 2009 3.132 3.193 3.118 3.164 4,690,375 +0.19(+6.34%)
Apr 28, 2009 2.883 3.032 2.858 2.975 9,461,815 -0.04(-1.18%)
Apr 27, 2009 3.054 3.111 3.000 3.011 5,687,681 -0.15(-4.84%)
Apr 24, 2009 3.146 3.200 3.107 3.164 6,199,891 +0.09(+2.77%)
Apr 23, 2009 3.043 3.093 2.968 3.079 5,167,007 +0.08(+2.73%)
Apr 22, 2009 2.929 3.093 2.911 2.997 7,971,590 -0.05(-1.75%)
Apr 21, 2009 2.847 3.054 2.840 3.050 15,160,937 +0.10(+3.38%)
Apr 20, 2009 3.068 3.068 2.943 2.951 11,984,551 -0.25(-7.79%)
Apr 17, 2009 3.161 3.242 3.121 3.200 6,281,950 +0.03(+0.90%)
Apr 16, 2009 3.153 3.200 3.100 3.171 4,951,662 +0.06(+1.94%)
Apr 15, 2009 3.007 3.125 2.986 3.111 7,092,779 +0.06(+1.98%)
Apr 14, 2009 3.068 3.150 3.047 3.050 7,803,744 -0.15(-4.67%)
Apr 13, 2009 3.200 3.232 3.064 3.200 8,490,952 +0.07(+2.39%)
Apr 09, 2009 3.022 3.125 2.993 3.125 5,626,214 +0.31(+11.14%)
Apr 08, 2009 2.790 2.851 2.758 2.812 4,042,647 +0.09(+3.13%)
Apr 07, 2009 2.726 2.787 2.709 2.726 10,961,897 -0.07(-2.67%)
Apr 06, 2009 2.769 2.801 2.730 2.801 8,695,458 -0.08(-2.84%)
Apr 03, 2009 2.815 2.901 2.769 2.883 9,939,217 +0.12(+4.38%)
Apr 02, 2009 2.705 2.837 2.705 2.762 9,570,361 +0.22(+8.53%)
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.