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

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.28 -0.72 (-1.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2010 12.20 12.20 11.97 11.97 11,053 -0.21(-1.74%)
Apr 29, 2010 12.08 12.18 12.06 12.18 70,728 +0.20(+1.63%)
Apr 28, 2010 12.03 12.06 11.93 11.99 15,966 +0.03(+0.26%)
Apr 27, 2010 12.24 12.28 11.95 11.95 34,039 -0.33(-2.68%)
Apr 26, 2010 12.35 12.38 12.28 12.28 20,591 -0.04(-0.28%)
Apr 23, 2010 12.23 12.32 12.23 12.32 31,969 +0.15(+1.22%)
Apr 22, 2010 11.98 12.17 11.98 12.17 11,733 +0.15(+1.24%)
Apr 21, 2010 12.03 12.07 12.01 12.02 12,057 +0.01(+0.11%)
Apr 20, 2010 11.96 12.01 11.95 12.01 23,475 +0.14(+1.21%)
Apr 19, 2010 11.86 11.87 11.76 11.86 21,716 -0.04(-0.32%)
Apr 16, 2010 12.05 12.08 11.84 11.90 86,951 -0.19(-1.56%)
Apr 15, 2010 12.08 12.13 12.06 12.09 23,637 +0.01(+0.07%)
Apr 14, 2010 11.98 12.08 11.98 12.08 22,886 +0.16(+1.31%)
Apr 13, 2010 11.89 11.93 11.86 11.93 55,634 +0.05(+0.39%)
Apr 12, 2010 11.90 11.92 11.88 11.88 20,290 +0.01(+0.11%)
Apr 09, 2010 11.78 11.87 11.77 11.87 15,876 +0.09(+0.80%)
Apr 08, 2010 11.71 11.77 11.69 11.77 17,163 -0.01(-0.07%)
Apr 07, 2010 11.85 11.85 11.78 11.78 25,356 -0.08(-0.66%)
Apr 06, 2010 11.76 11.86 11.76 11.86 13,155 +0.06(+0.49%)
Apr 05, 2010 11.67 11.80 11.67 11.80 27,263 +0.21(+1.82%)
Apr 01, 2010 11.59 11.59 11.59 0 +0.08(+0.66%)
Mar 31, 2010 11.54 11.60 11.51 11.51 47,576 -0.05(-0.44%)
Mar 30, 2010 11.60 11.62 11.50 11.56 8,880 +0.01(+0.08%)
Mar 29, 2010 11.53 11.56 11.53 11.56 12,655 +0.09(+0.81%)
Mar 26, 2010 11.49 11.54 11.40 11.46 181,016 -0.02(-0.16%)
Mar 25, 2010 11.61 11.63 11.48 11.48 42,083 -0.07(-0.58%)
Mar 24, 2010 11.56 11.57 11.54 11.55 17,829 -0.07(-0.63%)
Mar 23, 2010 11.55 11.62 11.50 11.62 37,597 +0.10(+0.88%)
Mar 22, 2010 11.46 11.52 11.46 11.52 14,927 +0.10(+0.90%)
Mar 19, 2010 11.55 11.55 11.40 11.42 12,507 -0.12(-1.02%)
Mar 18, 2010 11.61 11.61 11.51 11.53 21,559 -0.04(-0.38%)
Mar 17, 2010 11.53 11.62 11.53 11.58 21,027 +0.08(+0.73%)
Mar 16, 2010 11.38 11.49 11.37 11.49 32,131 +0.14(+1.23%)
Mar 15, 2010 11.29 11.35 11.29 11.35 28,252 +0.00(+0.02%)
Mar 12, 2010 11.39 11.39 11.33 11.35 12,015 +0.02(+0.21%)
Mar 11, 2010 11.29 11.33 11.28 11.33 6,183 +0.01(+0.05%)
Mar 10, 2010 11.32 11.32 11.26 11.32 16,354 +0.12(+1.07%)
Mar 09, 2010 11.16 11.29 11.16 11.20 14,920 +0.00(+0.03%)
Mar 08, 2010 11.17 11.22 11.17 11.20 26,168 +0.02(+0.14%)
Mar 05, 2010 11.09 11.18 11.09 11.18 31,071 +0.21(+1.92%)
Mar 04, 2010 11.02 11.02 10.97 10.97 4,699 -0.02(-0.20%)
Mar 03, 2010 11.00 11.05 10.96 10.99 10,085 +0.03(+0.26%)
Mar 02, 2010 10.95 11.00 10.95 10.97 13,021 +0.09(+0.86%)
Mar 01, 2010 10.73 10.88 10.73 10.87 142,946 +0.22(+2.04%)
Feb 26, 2010 10.66 10.66 10.66 10.66 451 -0.01(-0.10%)
Feb 25, 2010 10.50 10.68 10.50 10.67 21,793 -0.00(-0.04%)
Feb 24, 2010 10.60 10.67 10.60 10.67 11,293 +0.06(+0.54%)
Feb 23, 2010 10.70 10.72 10.58 10.61 18,551 -0.13(-1.24%)
Feb 22, 2010 10.76 10.79 10.73 10.75 107,382 +0.00(+0.04%)
Feb 19, 2010 10.68 10.76 10.65 10.74 36,858 +0.07(+0.62%)
Feb 18, 2010 10.62 10.68 10.62 10.68 14,870 +0.06(+0.52%)
Feb 17, 2010 10.61 10.62 10.55 10.62 1,388,642 +0.07(+0.63%)
Feb 16, 2010 10.48 10.55 10.43 10.55 496,272 +0.17(+1.62%)
Feb 12, 2010 10.38 10.38 10.38 0 +0.06(+0.58%)
Feb 11, 2010 10.18 10.33 10.18 10.33 20,657 +0.14(+1.35%)
Feb 10, 2010 10.17 10.19 10.08 10.19 41,553 -0.01(-0.06%)
Feb 09, 2010 10.19 10.21 10.09 10.19 86,846 +0.04(+0.40%)
Feb 08, 2010 10.13 10.15 10.07 10.15 4,956 +0.04(+0.38%)
Feb 05, 2010 10.06 10.11 9.884 10.11 130,100 -0.00(-0.03%)
Feb 04, 2010 10.30 10.30 10.11 10.12 52,333 -0.35(-3.34%)
Feb 03, 2010 10.48 10.50 10.44 10.47 18,447 -0.07(-0.64%)
Feb 02, 2010 10.39 10.54 10.39 10.53 17,793 +0.17(+1.62%)
Feb 01, 2010 10.23 10.37 10.23 10.37 161,068 +0.13(+1.30%)
Jan 29, 2010 10.38 10.46 10.20 10.23 50,831 -0.13(-1.22%)
Jan 28, 2010 10.51 10.53 10.22 10.36 155,223 -0.14(-1.35%)
Jan 27, 2010 10.46 10.51 10.35 10.50 23,110 +0.01(+0.08%)
Jan 26, 2010 10.48 10.58 10.45 10.49 33,471 -0.04(-0.40%)
Jan 25, 2010 10.55 10.55 10.50 10.54 28,356 +0.03(+0.25%)
Jan 22, 2010 10.70 10.71 10.51 10.51 29,533 -0.23(-2.17%)
Jan 21, 2010 10.93 10.93 10.73 10.74 13,147 -0.17(-1.57%)
Jan 20, 2010 10.90 10.91 10.81 10.91 18,424 -0.08(-0.74%)
Jan 19, 2010 10.87 10.99 10.85 10.99 130,980 +0.12(+1.08%)
Jan 15, 2010 10.88 10.88 10.88 0 -0.14(-1.29%)
Jan 14, 2010 10.98 11.02 10.97 11.02 10,585 +0.02(+0.16%)
Jan 13, 2010 10.91 11.00 10.83 11.00 16,101 +0.13(+1.20%)
Jan 12, 2010 10.95 10.95 10.83 10.87 68,778 -0.15(-1.33%)
Jan 11, 2010 11.07 11.07 10.98 11.02 21,600 +0.00(+0.04%)
Jan 08, 2010 10.93 11.01 10.91 11.01 140,415 +0.06(+0.53%)
Jan 07, 2010 10.91 10.96 10.90 10.95 74,767 +0.05(+0.49%)
Jan 06, 2010 10.84 10.91 10.84 10.90 12,011 +0.07(+0.65%)
Jan 05, 2010 10.83 10.84 10.77 10.83 197,818 +0.04(+0.33%)
Jan 04, 2010 10.73 10.81 10.73 10.80 54,322 +0.09(+0.81%)
Dec 31, 2009 10.71 10.71 10.71 0 -0.01(-0.09%)
Dec 30, 2009 10.75 10.76 10.72 10.72 19,822 -0.06(-0.56%)
Dec 29, 2009 10.80 10.80 10.77 10.78 11,131 -0.02(-0.18%)
Dec 28, 2009 10.88 10.88 10.76 10.80 17,698 +0.03(+0.29%)
Dec 24, 2009 10.77 10.77 10.77 10.77 1,353 +0.03(+0.23%)
Dec 23, 2009 10.66 10.74 10.66 10.74 17,261 +0.10(+0.90%)
Dec 22, 2009 10.63 10.65 10.61 10.65 16,909 +0.08(+0.79%)
Dec 21, 2009 10.51 10.58 10.51 10.56 33,953 +0.18(+1.69%)
Dec 18, 2009 10.44 10.44 10.36 10.39 73,901 -0.01(-0.13%)
Dec 17, 2009 10.42 10.42 10.39 10.40 2,931 -0.09(-0.85%)
Dec 16, 2009 10.50 10.53 10.47 10.49 69,332 +0.06(+0.54%)
Dec 15, 2009 10.40 10.47 10.39 10.43 136,419 -0.02(-0.19%)
Dec 14, 2009 10.39 10.45 10.35 10.45 22,272 +0.15(+1.46%)
Dec 11, 2009 10.28 10.30 10.27 10.30 24,847 +0.06(+0.56%)
Dec 10, 2009 10.23 10.26 10.23 10.25 88,858 +0.07(+0.70%)
Dec 09, 2009 10.13 10.17 10.11 10.17 20,788 +0.01(+0.06%)
Dec 08, 2009 10.14 10.22 10.14 10.17 53,388 -0.06(-0.55%)
Dec 07, 2009 10.26 10.29 10.22 10.22 11,753 -0.03(-0.30%)
Dec 04, 2009 10.29 10.34 10.17 10.25 129,505 +0.12(+1.18%)
Dec 03, 2009 10.27 10.29 10.13 10.13 26,610 -0.09(-0.86%)
Dec 02, 2009 10.21 10.27 10.19 10.22 15,750 +0.08(+0.76%)
Dec 01, 2009 10.09 10.17 10.09 10.15 34,030 +0.17(+1.73%)
Nov 30, 2009 9.970 9.973 9.888 9.973 13,837 -0.09(-0.86%)
Nov 27, 2009 9.822 10.06 9.773 10.06 19,931 -0.11(-1.07%)
Nov 25, 2009 10.13 10.17 10.13 10.17 4,244 +0.08(+0.75%)
Nov 24, 2009 10.03 10.09 10.03 10.09 16,196 -0.00(-0.01%)
Nov 23, 2009 10.21 10.21 10.09 10.09 28,609 +0.08(+0.83%)
Nov 20, 2009 9.979 10.01 9.966 10.01 15,032 -0.04(-0.38%)
Nov 19, 2009 10.05 10.06 9.999 10.05 23,607 -0.20(-1.92%)
Nov 18, 2009 10.28 10.30 10.23 10.24 8,420 -0.06(-0.61%)
Nov 17, 2009 10.25 10.31 10.24 10.31 18,772 +0.01(+0.06%)
Nov 16, 2009 10.26 10.36 10.26 10.30 20,706 +0.19(+1.88%)
Nov 13, 2009 10.13 10.13 10.11 10.11 6,770 +0.07(+0.71%)
Nov 12, 2009 10.23 10.23 10.04 10.04 8,862 -0.14(-1.34%)
Nov 11, 2009 10.19 10.25 10.17 10.18 32,429 +0.05(+0.49%)
Nov 10, 2009 10.09 10.13 10.08 10.13 22,605 -0.00(-0.03%)
Nov 09, 2009 9.995 10.13 9.995 10.13 8,772 +0.23(+2.34%)
Nov 06, 2009 9.882 9.903 9.882 9.897 8,114 -0.00(-0.04%)
Nov 05, 2009 9.780 9.902 9.775 9.902 55,747 +0.21(+2.17%)
Nov 04, 2009 9.842 9.842 9.312 9.691 75,827 -0.02(-0.24%)
Nov 03, 2009 9.547 9.715 9.516 9.715 42,924 +0.12(+1.29%)
Nov 02, 2009 9.616 9.700 9.456 9.591 115,040 +0.03(+0.35%)
Oct 30, 2009 9.795 9.795 9.516 9.558 82,119 -0.27(-2.71%)
Oct 29, 2009 9.640 9.826 9.640 9.824 45,834 +0.25(+2.64%)
Oct 28, 2009 9.880 9.880 9.562 9.572 83,450 -0.35(-3.57%)
Oct 27, 2009 10.05 10.05 9.926 9.926 26,394 -0.08(-0.84%)
Oct 26, 2009 10.13 10.26 10.01 10.01 11,735 -0.11(-1.07%)
Oct 23, 2009 10.14 10.15 10.12 10.12 15,069 -0.17(-1.64%)
Oct 22, 2009 10.15 10.31 10.13 10.29 35,207 +0.14(+1.40%)
Oct 21, 2009 10.37 10.37 10.15 10.15 10,441 -0.13(-1.24%)
Oct 20, 2009 10.24 10.27 10.24 10.27 19,250 -0.09(-0.92%)
Oct 19, 2009 10.27 10.38 10.26 10.37 22,903 +0.09(+0.85%)
Oct 16, 2009 10.27 10.29 10.19 10.28 58,255 -0.09(-0.83%)
Oct 15, 2009 10.28 10.37 10.27 10.37 19,502 +0.04(+0.35%)
Oct 14, 2009 10.24 10.33 10.23 10.33 77,798 +0.19(+1.89%)
Oct 13, 2009 10.17 10.17 10.09 10.14 11,298 -0.04(-0.40%)
Oct 12, 2009 10.22 10.23 10.15 10.18 6,639 +0.05(+0.51%)
Oct 09, 2009 10.09 10.13 10.07 10.13 3,635 +0.04(+0.41%)
Oct 08, 2009 10.00 10.09 10.00 10.09 24,833 +0.15(+1.52%)
Oct 07, 2009 9.895 9.935 9.888 9.935 10,491 +0.01(+0.07%)
Oct 06, 2009 9.937 9.990 9.900 9.928 30,629 +0.15(+1.52%)
Oct 05, 2009 9.625 9.780 9.598 9.780 22,163 +0.21(+2.19%)
Oct 02, 2009 9.556 9.656 9.525 9.570 23,814 -0.08(-0.86%)
Oct 01, 2009 9.950 9.950 9.653 9.653 35,473 -0.31(-3.12%)
Sep 30, 2009 10.07 10.07 9.949 9.964 3,017 -0.08(-0.75%)
Sep 29, 2009 10.03 10.09 10.00 10.04 64,367 +0.05(+0.49%)
Sep 28, 2009 9.826 10.02 9.826 9.990 35,789 +0.18(+1.81%)
Sep 25, 2009 9.846 9.846 9.786 9.813 32,424 -0.05(-0.50%)
Sep 24, 2009 10.09 10.09 9.820 9.862 40,245 -0.19(-1.89%)
Sep 23, 2009 10.21 10.21 10.05 10.05 27,007 -0.13(-1.32%)
Sep 22, 2009 10.18 10.20 10.15 10.19 29,939 +0.11(+1.05%)
Sep 21, 2009 10.04 10.09 10.02 10.08 7,054 -0.05(-0.50%)
Sep 18, 2009 10.14 10.16 10.09 10.13 33,376 -0.08(-0.76%)
Sep 17, 2009 10.24 10.28 10.14 10.21 38,685 -0.01(-0.12%)
Sep 16, 2009 10.10 10.24 10.10 10.22 40,872 +0.18(+1.74%)
Sep 15, 2009 10.00 10.06 9.928 10.05 21,085 +0.12(+1.18%)
Sep 14, 2009 9.738 9.932 9.738 9.929 24,743 +0.15(+1.50%)
Sep 11, 2009 9.811 9.888 9.778 9.781 17,464 +0.01(+0.10%)
Sep 10, 2009 9.688 9.789 9.688 9.772 6,332 +0.11(+1.11%)
Sep 09, 2009 9.534 9.664 9.526 9.664 13,842 +0.15(+1.61%)
Sep 08, 2009 9.514 9.518 9.494 9.511 8,736 +0.11(+1.15%)
Sep 04, 2009 9.274 9.403 9.274 9.403 26,223 +0.21(+2.32%)
Sep 03, 2009 9.148 9.199 9.148 9.190 19,520 +0.02(+0.22%)
Sep 02, 2009 9.183 9.210 9.123 9.170 21,821 -0.03(-0.29%)
Sep 01, 2009 9.370 9.425 9.197 9.197 24,698 -0.24(-2.58%)
Aug 31, 2009 9.434 9.478 9.390 9.441 97,044 -0.11(-1.14%)
Aug 28, 2009 9.629 9.629 9.529 9.549 34,774 +0.01(+0.09%)
Aug 27, 2009 9.483 9.540 9.371 9.540 41,495 +0.05(+0.48%)
Aug 26, 2009 9.489 9.504 9.438 9.495 25,167 -0.01(-0.07%)
Aug 25, 2009 9.565 9.565 9.501 9.501 84,316 +0.05(+0.50%)
Aug 24, 2009 9.589 9.589 9.445 9.454 45,243 -0.03(-0.35%)
Aug 21, 2009 9.356 9.496 9.356 9.487 128,071 +0.19(+2.08%)
Aug 20, 2009 9.155 9.294 9.155 9.294 24,942 +0.11(+1.23%)
Aug 19, 2009 9.026 9.189 9.019 9.181 22,948 +0.06(+0.66%)
Aug 18, 2009 9.053 9.136 9.053 9.121 47,502 +0.11(+1.21%)
Aug 17, 2009 9.126 9.126 9.013 9.013 292,562 -0.27(-2.94%)
Aug 14, 2009 9.460 9.460 9.257 9.285 138,643 -0.11(-1.20%)
Aug 13, 2009 9.390 9.398 9.281 9.398 21,446 +0.02(+0.25%)
Aug 12, 2009 9.312 9.375 9.303 9.375 12,209 +0.17(+1.87%)
Aug 11, 2009 9.250 9.250 9.163 9.203 201,395 -0.09(-0.95%)
Aug 10, 2009 9.358 9.390 9.292 9.292 31,053 -0.10(-1.06%)
Aug 07, 2009 9.290 9.447 9.235 9.392 130,885 +0.25(+2.72%)
Aug 06, 2009 9.279 9.283 9.143 9.143 49,591 -0.08(-0.89%)
Aug 05, 2009 9.212 9.239 9.141 9.225 21,514 -0.00(-0.05%)
Aug 04, 2009 9.101 9.256 9.101 9.230 65,102 +0.09(+0.97%)
Aug 03, 2009 9.055 9.141 9.006 9.141 84,938 +0.17(+1.90%)
Jul 31, 2009 8.882 8.975 8.875 8.971 51,029 +0.04(+0.50%)
Jul 30, 2009 8.906 8.997 8.906 8.926 37,097 +0.18(+2.05%)
Jul 29, 2009 8.767 8.767 8.747 8.747 3,495 -0.11(-1.26%)
Jul 28, 2009 8.836 8.880 8.782 8.859 27,210 -0.01(-0.14%)
Jul 27, 2009 8.831 8.873 8.791 8.871 34,666 +0.05(+0.55%)
Jul 24, 2009 8.722 8.822 8.691 8.822 5,714 +0.07(+0.76%)
Jul 23, 2009 8.536 8.782 8.536 8.755 64,651 +0.21(+2.49%)
Jul 22, 2009 8.476 8.563 8.476 8.543 25,934 +0.06(+0.73%)
Jul 21, 2009 8.465 8.483 8.387 8.481 48,643 +0.01(+0.10%)
Jul 20, 2009 8.438 8.481 8.412 8.472 10,432 +0.13(+1.51%)
Jul 17, 2009 8.379 8.379 8.327 8.346 15,384 -0.03(-0.34%)
Jul 16, 2009 8.239 8.387 8.229 8.374 34,941 +0.12(+1.42%)
Jul 15, 2009 8.108 8.259 8.108 8.257 44,142 +0.37(+4.69%)
Jul 14, 2009 7.900 7.904 7.886 7.886 38,337 +0.02(+0.28%)
Jul 13, 2009 7.749 7.871 7.749 7.864 19,011 +0.16(+2.13%)
Jul 10, 2009 7.665 7.700 7.665 7.700 1,542 -0.08(-1.03%)
Jul 09, 2009 7.716 7.782 7.709 7.780 8,560 +0.11(+1.45%)
Jul 08, 2009 7.773 7.773 7.570 7.669 33,038 -0.06(-0.83%)
Jul 07, 2009 7.906 7.906 7.727 7.733 15,488 -0.08(-1.04%)
Jul 06, 2009 7.800 7.814 7.800 7.814 4,420 -0.18(-2.20%)
Jul 02, 2009 8.099 8.099 7.991 7.991 42,690 -0.24(-2.94%)
Jul 01, 2009 8.210 8.270 8.210 8.232 19,137 +0.08(+1.03%)
Jun 30, 2009 8.203 8.223 8.104 8.148 73,965 -0.04(-0.51%)
Jun 29, 2009 8.077 8.199 8.077 8.190 14,608 +0.05(+0.57%)
Jun 26, 2009 8.099 8.144 8.086 8.144 5,899 +0.03(+0.33%)
Jun 25, 2009 7.990 8.117 7.990 8.117 27,260 +0.19(+2.38%)
Jun 24, 2009 7.849 7.993 7.849 7.928 56,374 +0.11(+1.36%)
Jun 23, 2009 7.864 7.864 7.751 7.822 15,691 -0.07(-0.84%)
Jun 22, 2009 7.984 7.984 7.882 7.888 20,454 -0.26(-3.24%)
Jun 19, 2009 8.161 8.203 8.133 8.152 13,923 -0.00(-0.03%)
Jun 18, 2009 8.117 8.155 8.117 8.155 18,717 +0.05(+0.66%)
Jun 17, 2009 8.141 8.161 8.015 8.101 11,036 -0.04(-0.49%)
Jun 16, 2009 8.341 8.356 8.115 8.141 117,990 -0.15(-1.77%)
Jun 15, 2009 8.339 8.339 8.236 8.288 58,720 -0.24(-2.76%)
Jun 12, 2009 8.494 8.523 8.416 8.523 53,230 -0.02(-0.29%)
Jun 11, 2009 8.529 8.609 8.529 8.547 29,646 +0.04(+0.52%)
Jun 10, 2009 8.600 8.600 8.407 8.503 25,077 -0.03(-0.39%)
Jun 09, 2009 8.514 8.536 8.452 8.536 22,411 +0.08(+0.97%)
Jun 08, 2009 8.379 8.496 8.337 8.454 36,538 -0.06(-0.68%)
Jun 05, 2009 8.587 8.611 8.425 8.512 75,742 +0.01(+0.13%)
Jun 04, 2009 8.410 8.500 8.343 8.500 24,743 +0.19(+2.31%)
Jun 03, 2009 8.432 8.432 8.292 8.309 21,496 -0.26(-3.02%)
Jun 02, 2009 8.494 8.574 8.494 8.567 86,598 +0.04(+0.47%)
Jun 01, 2009 8.359 8.558 8.359 8.527 31,216 +0.39(+4.78%)
May 29, 2009 8.108 8.144 8.072 8.138 30,589 +0.07(+0.81%)
May 28, 2009 8.084 8.101 7.913 8.073 19,299 +0.02(+0.20%)
May 27, 2009 8.174 8.174 8.057 8.057 19,056 -0.04(-0.50%)
May 26, 2009 7.807 8.097 7.807 8.097 28,126 +0.20(+2.47%)
May 22, 2009 7.951 7.951 7.893 7.902 35,915 +0.00(+0.06%)
May 21, 2009 7.915 7.971 7.838 7.897 71,772 -0.16(-1.95%)
May 20, 2009 8.183 8.305 8.051 8.055 43,727 -0.14(-1.68%)
May 19, 2009 8.081 8.197 8.028 8.192 83,851 +0.12(+1.51%)
May 18, 2009 7.869 8.070 7.869 8.070 37,300 +0.29(+3.76%)
May 15, 2009 7.842 7.911 7.738 7.778 98,415 -0.09(-1.13%)
May 14, 2009 7.722 7.931 7.696 7.866 28,969 +0.15(+1.95%)
May 13, 2009 7.884 7.914 7.716 7.716 85,173 -0.37(-4.63%)
May 12, 2009 8.241 8.241 7.982 8.090 165,619 -0.14(-1.75%)
May 11, 2009 8.245 8.292 8.228 8.234 44,350 -0.17(-2.06%)
May 08, 2009 8.305 8.410 8.208 8.407 45,563 +0.27(+3.35%)
May 07, 2009 8.518 8.520 8.105 8.135 91,627 -0.22(-2.61%)
May 06, 2009 8.402 8.403 8.240 8.353 88,903 +0.05(+0.65%)
May 05, 2009 8.305 8.307 8.206 8.299 59,910 +0.02(+0.19%)
May 04, 2009 8.039 8.283 8.039 8.283 31,712 +0.36(+4.59%)
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.