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

PulteGroup (NY: PHM )

119.07 +0.41 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 11.83 12.05 11.28 11.34 12,111,541 -0.19(-1.65%)
Apr 29, 2010 11.26 11.65 11.11 11.53 8,114,391 +0.39(+3.50%)
Apr 28, 2010 11.08 11.51 11.01 11.14 9,248,473 +0.20(+1.82%)
Apr 27, 2010 11.22 11.42 10.90 10.94 531 -0.36(-3.14%)
Apr 26, 2010 11.43 11.83 11.22 11.29 11,091,386 -0.13(-1.14%)
Apr 23, 2010 10.85 11.85 10.84 11.42 22,452,974 +0.61(+5.69%)
Apr 22, 2010 10.16 10.89 10.04 10.81 18,419,892 +0.61(+6.03%)
Apr 21, 2010 10.19 10.24 9.890 10.19 15,894 +0.27(+2.70%)
Apr 20, 2010 9.691 9.942 9.630 9.925 115 +0.30(+3.15%)
Apr 19, 2010 9.518 9.699 9.474 9.621 5,922,527 +0.01(+0.09%)
Apr 16, 2010 9.751 9.769 9.518 9.613 7,534,433 -0.15(-1.51%)
Apr 15, 2010 9.829 9.890 9.725 9.760 5,649,724 -0.10(-0.97%)
Apr 14, 2010 9.595 9.916 9.561 9.855 7,995,722 +0.30(+3.17%)
Apr 13, 2010 9.699 9.786 9.518 9.552 7,137,832 -0.17(-1.78%)
Apr 12, 2010 9.743 9.786 9.569 9.725 6,391,469 +0.05(+0.54%)
Apr 09, 2010 9.466 9.682 9.448 9.673 6,890,478 +0.24(+2.57%)
Apr 08, 2010 9.405 9.500 9.266 9.431 7,863,907 +0.01(+0.09%)
Apr 07, 2010 9.656 9.673 9.327 9.422 9,946,994 -0.24(-2.51%)
Apr 06, 2010 9.604 9.743 9.448 9.665 7,700,964 -0.22(-2.19%)
Apr 05, 2010 9.812 10.05 9.699 9.881 7,413,249 +0.25(+2.61%)
Apr 01, 2010 9.847 9.630 9.630 9.630 6,319,736 -0.11(-1.16%)
Mar 31, 2010 9.873 9.925 9.717 9.743 6,171,612 -0.16(-1.57%)
Mar 30, 2010 10.05 10.20 9.864 9.899 5,105,428 -0.16(-1.63%)
Mar 29, 2010 10.18 10.21 9.959 10.06 4,765,307 -0.09(-0.85%)
Mar 26, 2010 10.09 10.31 10.05 10.15 7,236,448 +0.10(+0.95%)
Mar 25, 2010 10.20 10.31 10.04 10.05 7,686,754 -0.03(-0.34%)
Mar 24, 2010 10.01 10.23 9.959 10.09 10,829,922 +0.16(+1.57%)
Mar 23, 2010 9.977 9.985 9.699 9.933 9,293,892 +0.05(+0.53%)
Mar 22, 2010 9.656 9.977 9.578 9.881 7,869,654 +0.18(+1.88%)
Mar 19, 2010 9.803 10.09 9.691 9.699 10,289,417 -0.26(-2.61%)
Mar 18, 2010 9.942 10.05 9.864 9.959 5,101,241 +0.03(+0.26%)
Mar 17, 2010 9.907 10.02 9.864 9.933 6,132,657 +0.07(+0.70%)
Mar 16, 2010 9.621 9.959 9.569 9.864 6,603,192 +0.25(+2.61%)
Mar 15, 2010 9.526 9.639 9.500 9.613 4,153,920 -0.11(-1.16%)
Mar 12, 2010 9.951 9.951 9.656 9.725 5,667,932 -0.16(-1.58%)
Mar 11, 2010 9.812 9.890 9.604 9.881 5,652,062 +0.04(+0.44%)
Mar 10, 2010 9.959 10.05 9.760 9.838 6,838,360 -0.11(-1.13%)
Mar 09, 2010 9.821 10.07 9.803 9.951 5,605,304 +0.06(+0.61%)
Mar 08, 2010 9.725 9.951 9.656 9.890 7,551,321 +0.16(+1.69%)
Mar 05, 2010 9.518 9.760 9.422 9.725 6,248,269 +0.31(+3.31%)
Mar 04, 2010 9.466 9.578 9.344 9.414 3,994,299 -0.05(-0.55%)
Mar 03, 2010 9.327 9.544 9.325 9.466 4,633,674 +0.14(+1.49%)
Mar 02, 2010 9.396 9.595 9.318 9.327 4,767,938 -0.13(-1.37%)
Mar 01, 2010 9.422 9.540 9.379 9.457 4,639,753 +0.08(+0.83%)
Feb 26, 2010 9.258 9.422 9.050 9.379 7,096,415 +0.11(+1.22%)
Feb 25, 2010 9.154 9.310 9.093 9.266 7,238,977 -0.10(-1.02%)
Feb 24, 2010 9.561 9.613 9.093 9.362 10,454,672 -0.14(-1.46%)
Feb 23, 2010 9.873 9.942 9.396 9.500 7,784,329 -0.36(-3.60%)
Feb 22, 2010 9.907 10.04 9.751 9.855 5,080,170 -0.04(-0.44%)
Feb 19, 2010 9.899 10.03 9.829 9.899 6,195,426 -0.05(-0.52%)
Feb 18, 2010 10.06 10.06 9.847 9.951 4,995,895 -0.10(-1.03%)
Feb 17, 2010 10.16 10.24 9.881 10.05 7,600,071 -0.04(-0.43%)
Feb 16, 2010 9.925 10.10 9.760 10.10 9,063,233 -0.07(-0.68%)
Feb 12, 2010 9.994 10.17 10.17 10.17 7,560,936 +0.03(+0.26%)
Feb 11, 2010 9.699 10.18 9.647 10.14 10,150,728 +0.42(+4.27%)
Feb 10, 2010 9.552 9.847 9.388 9.725 16,063,221 +0.13(+1.35%)
Feb 09, 2010 9.587 9.743 9.206 9.595 20,276,882 +0.09(+0.91%)
Feb 08, 2010 9.457 9.925 9.266 9.509 11,651,865 +0.09(+0.92%)
Feb 05, 2010 9.440 9.487 9.111 9.422 12,760,601 -0.03(-0.37%)
Feb 04, 2010 9.717 9.743 9.431 9.457 8,893,650 -0.39(-3.96%)
Feb 03, 2010 10.14 10.21 9.725 9.847 9,830,573 +0.02(+0.18%)
Feb 02, 2010 9.370 9.881 9.362 9.829 12,709,152 +0.79(+8.72%)
Feb 01, 2010 9.111 9.154 8.955 9.041 7,978,409 -0.07(-0.76%)
Jan 29, 2010 9.188 9.379 9.093 9.111 11,549,847 -0.03(-0.38%)
Jan 28, 2010 9.007 9.223 8.807 9.145 11,836,367 +0.20(+2.23%)
Jan 27, 2010 8.929 8.981 8.703 8.946 12,864,338 -0.02(-0.19%)
Jan 26, 2010 8.816 9.041 8.781 8.963 9,046,019 +0.10(+1.17%)
Jan 25, 2010 8.946 9.007 8.686 8.859 11,376,579 +0.01(+0.10%)
Jan 22, 2010 9.085 9.336 8.825 8.851 10,237,426 -0.26(-2.85%)
Jan 21, 2010 9.440 9.500 9.085 9.111 13,549,566 -0.33(-3.49%)
Jan 20, 2010 9.448 9.535 9.310 9.440 7,708,635 -0.08(-0.82%)
Jan 19, 2010 9.500 9.639 9.422 9.518 7,233,773 -0.01(-0.09%)
Jan 15, 2010 9.743 9.526 9.526 9.526 5,877,020 -0.20(-2.05%)
Jan 14, 2010 9.795 9.881 9.656 9.725 7,340,735 -0.08(-0.80%)
Jan 13, 2010 9.388 9.838 9.366 9.803 12,073,349 +0.36(+3.85%)
Jan 12, 2010 9.414 9.457 9.162 9.440 6,757,200 -0.06(-0.64%)
Jan 11, 2010 9.552 9.699 9.431 9.500 6,793,458 -0.05(-0.54%)
Jan 08, 2010 9.639 9.760 9.448 9.552 10,195,262 -0.16(-1.61%)
Jan 07, 2010 9.197 9.812 9.162 9.708 22,452,050 +0.73(+8.10%)
Jan 06, 2010 8.955 9.085 8.825 8.981 6,199,323 +0.00(+0.00%)
Jan 05, 2010 8.859 8.998 8.660 8.981 8,123,810 +0.11(+1.27%)
Jan 04, 2010 8.677 8.885 8.652 8.868 7,068,327 +0.21(+2.40%)
Dec 31, 2009 8.686 8.660 8.660 8.660 5,328,878 -0.04(-0.50%)
Dec 30, 2009 8.591 8.729 8.505 8.703 4,688,781 +0.07(+0.80%)
Dec 29, 2009 8.539 8.660 8.400 8.634 4,675,338 +0.09(+1.01%)
Dec 28, 2009 8.799 8.816 8.496 8.548 5,503,825 -0.24(-2.76%)
Dec 24, 2009 8.790 8.825 8.695 8.790 2,157,584 +0.08(+0.89%)
Dec 23, 2009 8.669 8.807 8.626 8.712 12,707,435 +0.17(+2.03%)
Dec 22, 2009 8.219 8.686 8.141 8.539 13,718,325 +0.43(+5.36%)
Dec 21, 2009 8.115 8.193 7.993 8.105 7,778,070 +0.07(+0.85%)
Dec 18, 2009 8.037 8.219 7.924 8.037 10,420,749 +0.05(+0.65%)
Dec 17, 2009 7.985 8.080 7.889 7.985 6,586,569 +0.18(+2.33%)
Dec 16, 2009 7.846 8.123 7.768 7.803 10,283,957 +0.10(+1.35%)
Dec 15, 2009 7.725 7.820 7.656 7.699 7,654,949 -0.03(-0.45%)
Dec 14, 2009 7.664 7.768 7.656 7.734 6,355,374 +0.09(+1.13%)
Dec 11, 2009 7.682 7.699 7.552 7.647 14,166,870 -0.01(-0.11%)
Dec 10, 2009 7.794 7.837 7.569 7.656 11,632,241 -0.08(-1.01%)
Dec 09, 2009 7.803 7.837 7.630 7.734 6,162,257 +0.04(+0.56%)
Dec 08, 2009 7.785 7.907 7.664 7.690 7,362,656 -0.14(-1.77%)
Dec 07, 2009 7.829 7.941 7.725 7.829 6,717,286 -0.03(-0.33%)
Dec 04, 2009 8.011 8.097 7.811 7.855 10,588,458 +0.00(+0.00%)
Dec 03, 2009 8.080 8.167 7.837 7.855 7,571,378 -0.21(-2.58%)
Dec 02, 2009 8.167 8.262 7.950 8.063 5,558,276 +0.00(+0.00%)
Dec 01, 2009 7.967 8.158 7.959 8.063 6,377,555 +0.15(+1.86%)
Nov 30, 2009 7.915 7.976 7.863 7.915 7,045,450 +0.03(+0.33%)
Nov 27, 2009 7.872 8.002 7.794 7.889 3,688,284 -0.26(-3.19%)
Nov 25, 2009 8.071 8.210 8.028 8.149 4,486,419 +0.10(+1.18%)
Nov 24, 2009 8.262 8.279 7.985 8.054 9,862,532 -0.23(-2.72%)
Nov 23, 2009 8.314 8.513 8.210 8.279 7,600,502 +0.09(+1.06%)
Nov 20, 2009 8.158 8.322 8.054 8.193 10,551,566 -0.31(-3.67%)
Nov 19, 2009 8.643 8.643 8.357 8.504 7,328,706 -0.19(-2.19%)
Nov 18, 2009 8.565 8.773 8.374 8.695 12,845,398 +0.38(+4.58%)
Nov 17, 2009 8.452 8.487 8.219 8.314 9,629,087 -0.19(-2.24%)
Nov 16, 2009 8.582 8.660 8.426 8.504 6,740,852 +0.11(+1.34%)
Nov 13, 2009 8.574 8.660 8.322 8.392 8,789,699 -0.08(-0.92%)
Nov 12, 2009 8.920 8.920 8.435 8.470 11,042,496 -0.39(-4.40%)
Nov 11, 2009 8.444 8.937 8.418 8.859 16,720,859 +0.67(+8.14%)
Nov 10, 2009 8.530 8.617 8.132 8.193 10,018,785 -0.29(-3.47%)
Nov 09, 2009 8.513 8.548 8.227 8.487 10,953,128 +0.13(+1.55%)
Nov 06, 2009 8.201 8.565 8.141 8.357 12,044,207 +0.48(+6.16%)
Nov 05, 2009 8.478 8.643 7.837 7.872 18,520,194 -0.40(-4.82%)
Nov 04, 2009 7.898 8.600 7.794 8.270 16,362,143 +0.28(+3.47%)
Nov 03, 2009 7.751 8.136 7.682 7.993 9,963,063 +0.19(+2.44%)
Nov 02, 2009 7.907 8.028 7.500 7.803 11,264,810 +0.00(+0.00%)
Oct 30, 2009 8.028 8.089 7.725 7.803 8,663,984 -0.28(-3.43%)
Oct 29, 2009 8.115 8.253 7.916 8.080 9,738,847 +0.20(+2.53%)
Oct 28, 2009 8.331 8.331 7.829 7.881 10,661,868 -0.42(-5.01%)
Oct 27, 2009 8.465 8.548 8.236 8.296 8,390,210 -0.10(-1.24%)
Oct 26, 2009 8.755 8.885 8.296 8.400 9,527,702 -0.33(-3.77%)
Oct 23, 2009 8.790 8.823 8.643 8.729 10,699,755 -0.31(-3.45%)
Oct 22, 2009 8.513 9.162 8.322 9.041 11,979,532 +0.55(+6.53%)
Oct 21, 2009 8.764 8.929 8.470 8.487 8,377,583 -0.24(-2.78%)
Oct 20, 2009 8.799 8.885 8.669 8.729 10,734,601 -0.46(-5.00%)
Oct 19, 2009 9.353 9.414 9.111 9.188 5,021,341 -0.08(-0.84%)
Oct 16, 2009 9.301 9.396 9.180 9.266 7,426,221 -0.12(-1.29%)
Oct 15, 2009 9.431 9.518 9.344 9.388 4,896,609 -0.10(-1.00%)
Oct 14, 2009 9.440 9.526 9.310 9.483 8,493,240 +0.31(+3.43%)
Oct 13, 2009 8.937 9.422 8.903 9.169 8,019,413 +0.21(+2.29%)
Oct 12, 2009 9.059 9.214 8.920 8.963 4,303,836 -0.16(-1.80%)
Oct 09, 2009 9.093 9.284 8.894 9.128 5,381,305 +0.04(+0.48%)
Oct 08, 2009 8.825 9.310 8.825 9.085 10,123,719 +0.37(+4.27%)
Oct 07, 2009 9.136 9.136 8.608 8.712 10,497,744 -0.35(-3.82%)
Oct 06, 2009 9.162 9.388 8.981 9.059 6,986,256 +0.05(+0.58%)
Oct 05, 2009 9.015 9.240 8.885 9.007 5,358,574 +0.01(+0.10%)
Oct 02, 2009 9.085 9.180 8.868 8.998 6,874,822 -0.20(-2.17%)
Oct 01, 2009 9.474 9.509 9.102 9.197 10,475,175 -0.32(-3.37%)
Sep 30, 2009 9.881 9.916 9.344 9.518 11,456,517 -0.33(-3.34%)
Sep 29, 2009 9.951 10.02 9.760 9.847 5,543,107 +0.06(+0.62%)
Sep 28, 2009 9.725 9.873 9.621 9.786 3,562,302 +0.10(+1.07%)
Sep 25, 2009 9.812 10.06 9.630 9.682 6,779,760 -0.29(-2.95%)
Sep 24, 2009 10.37 10.64 9.855 9.977 12,282,550 -0.32(-3.11%)
Sep 23, 2009 10.68 10.76 10.28 10.30 17,705,472 -0.45(-4.19%)
Sep 22, 2009 11.00 11.07 10.65 10.75 6,301,105 -0.12(-1.12%)
Sep 21, 2009 10.90 11.04 10.63 10.87 6,448,340 -0.14(-1.26%)
Sep 18, 2009 11.19 11.42 10.99 11.01 10,099,625 -0.44(-3.86%)
Sep 17, 2009 11.41 11.67 10.83 11.45 9,002,709 +0.34(+3.06%)
Sep 16, 2009 10.93 11.39 10.86 11.11 8,650,943 +0.32(+2.95%)
Sep 15, 2009 10.51 10.89 10.48 10.79 7,062,722 +0.30(+2.89%)
Sep 14, 2009 10.51 10.59 10.37 10.49 6,507,865 -0.16(-1.54%)
Sep 11, 2009 10.94 10.94 10.48 10.65 5,911,540 -0.23(-2.15%)
Sep 10, 2009 10.73 10.94 10.56 10.89 3,551,602 +0.16(+1.53%)
Sep 09, 2009 10.64 10.78 10.47 10.72 6,613,032 +0.02(+0.16%)
Sep 08, 2009 10.80 10.83 10.50 10.70 5,059,520 +0.02(+0.16%)
Sep 04, 2009 10.57 10.70 10.39 10.69 4,618,428 +0.11(+1.06%)
Sep 03, 2009 10.31 10.61 10.24 10.57 6,511,616 +0.25(+2.43%)
Sep 02, 2009 10.57 10.69 10.18 10.32 8,894,470 -0.33(-3.09%)
Sep 01, 2009 11.01 11.36 10.59 10.65 9,467,064 -0.42(-3.76%)
Aug 31, 2009 11.24 11.25 10.96 11.07 7,799,149 -0.33(-2.89%)
Aug 28, 2009 11.44 11.62 11.15 11.40 7,615,622 +0.03(+0.23%)
Aug 27, 2009 11.39 11.54 10.80 11.37 10,869,143 -0.16(-1.43%)
Aug 26, 2009 11.45 11.77 11.19 11.54 8,820,463 +0.23(+1.99%)
Aug 25, 2009 11.14 11.60 11.10 11.31 10,934,821 +0.38(+3.49%)
Aug 24, 2009 11.06 11.33 10.84 10.93 8,698,444 -0.04(-0.39%)
Aug 21, 2009 10.83 11.24 10.79 10.97 10,319,646 +0.24(+2.26%)
Aug 20, 2009 10.55 10.76 10.52 10.73 10,759,330 +0.10(+0.98%)
Aug 19, 2009 10.46 10.70 10.36 10.63 8,115,630 -0.05(-0.49%)
Aug 18, 2009 10.72 10.91 10.45 10.68 13,105,682 +0.41(+3.95%)
Aug 17, 2009 10.32 10.87 10.23 10.27 9,196,662 -0.54(-5.03%)
Aug 14, 2009 11.02 11.09 10.50 10.82 6,655,906 -0.22(-1.96%)
Aug 13, 2009 11.16 11.23 10.74 11.03 7,602,859 -0.10(-0.93%)
Aug 12, 2009 10.92 11.42 10.90 11.14 11,019,307 +0.47(+4.38%)
Aug 11, 2009 10.48 10.75 10.17 10.67 15,194,477 +0.03(+0.33%)
Aug 10, 2009 10.90 10.92 10.54 10.63 8,303,368 -0.31(-2.85%)
Aug 07, 2009 10.60 11.25 10.50 10.95 15,922,622 +0.66(+6.40%)
Aug 06, 2009 10.39 10.54 10.18 10.29 9,331,985 -0.04(-0.42%)
Aug 05, 2009 10.12 10.41 9.769 10.33 12,174,201 +0.26(+2.58%)
Aug 04, 2009 9.725 10.33 9.206 10.07 20,734,912 -0.06(-0.60%)
Aug 03, 2009 9.933 10.30 9.881 10.13 11,418,753 +0.29(+2.90%)
Jul 31, 2009 9.561 9.942 9.448 9.847 9,284,700 +0.28(+2.90%)
Jul 30, 2009 9.379 9.743 9.301 9.569 11,063,533 +0.27(+2.89%)
Jul 29, 2009 9.284 9.375 9.076 9.301 6,728,107 -0.03(-0.37%)
Jul 28, 2009 8.972 9.457 8.955 9.336 10,148,600 +0.16(+1.79%)
Jul 27, 2009 8.452 9.284 8.340 9.171 11,465,695 +0.73(+8.62%)
Jul 24, 2009 8.418 8.504 8.141 8.444 1,108 -0.03(-0.31%)
Jul 23, 2009 8.184 8.617 8.080 8.470 9,023,870 +0.36(+4.38%)
Jul 22, 2009 7.708 8.201 7.682 8.115 9,388,392 +0.36(+4.58%)
Jul 21, 2009 7.933 8.089 7.725 7.760 5,789,385 -0.22(-2.71%)
Jul 20, 2009 7.924 8.184 7.898 7.976 4,994,589 +0.06(+0.77%)
Jul 17, 2009 8.054 8.089 7.837 7.915 7,945,224 +0.10(+1.33%)
Jul 16, 2009 7.638 7.872 7.430 7.811 5,112,370 +0.29(+3.92%)
Jul 15, 2009 7.439 7.560 7.344 7.517 3,799,809 +0.29(+3.95%)
Jul 14, 2009 7.101 7.309 6.937 7.231 5,659,819 +0.18(+2.58%)
Jul 13, 2009 7.058 7.101 6.842 7.049 7,069,029 +0.00(+0.00%)
Jul 10, 2009 7.041 7.145 6.859 7.049 5,481,600 -0.08(-1.09%)
Jul 09, 2009 6.894 7.162 6.894 7.127 6,916,428 +0.27(+3.91%)
Jul 08, 2009 7.023 7.084 6.790 6.859 6,971,056 -0.15(-2.10%)
Jul 07, 2009 7.110 7.171 7.006 7.006 5,310,344 -0.20(-2.76%)
Jul 06, 2009 7.327 7.404 7.101 7.205 6,742,760 -0.17(-2.35%)
Jul 02, 2009 7.716 7.716 7.378 7.378 3,907,140 -0.38(-4.91%)
Jul 01, 2009 7.716 7.881 7.612 7.760 5,069,296 +0.11(+1.47%)
Jun 30, 2009 7.768 7.889 7.586 7.647 8,079,511 -0.12(-1.56%)
Jun 29, 2009 7.647 7.785 7.456 7.768 7,476,404 +0.18(+2.40%)
Jun 26, 2009 7.829 7.889 7.569 7.586 7,408,482 -0.17(-2.23%)
Jun 25, 2009 7.552 7.803 7.543 7.760 7,429,791 +0.42(+5.79%)
Jun 24, 2009 7.491 7.781 7.275 7.335 9,821,618 -0.16(-2.08%)
Jun 23, 2009 7.742 7.760 7.439 7.491 9,819,767 -0.10(-1.37%)
Jun 22, 2009 7.500 7.751 7.500 7.595 6,245,171 -0.01(-0.11%)
Jun 19, 2009 7.508 7.673 7.465 7.604 9,133,658 +0.18(+2.45%)
Jun 18, 2009 7.621 7.699 7.344 7.422 7,510,102 -0.25(-3.27%)
Jun 17, 2009 7.517 7.803 7.292 7.673 9,380,952 +0.16(+2.07%)
Jun 16, 2009 7.647 7.777 7.391 7.517 8,335,597 +0.06(+0.81%)
Jun 15, 2009 7.569 7.578 7.396 7.456 5,717,747 -0.18(-2.38%)
Jun 12, 2009 7.682 7.742 7.474 7.638 6,969,655 -0.04(-0.56%)
Jun 11, 2009 8.089 8.158 7.648 7.682 14,113,455 -0.47(-5.74%)
Jun 10, 2009 8.444 8.461 8.011 8.149 8,212,071 -0.13(-1.57%)
Jun 09, 2009 7.985 8.418 7.881 8.279 12,007,332 +0.44(+5.64%)
Jun 08, 2009 7.846 7.941 7.725 7.837 10,661,653 +0.22(+2.84%)
Jun 05, 2009 7.647 7.846 7.413 7.621 15,230,103 +0.23(+3.04%)
Jun 04, 2009 7.552 7.552 7.188 7.396 7,457,727 -0.04(-0.58%)
Jun 03, 2009 7.837 7.837 7.318 7.439 10,308,330 -0.33(-4.24%)
Jun 02, 2009 7.526 7.898 7.452 7.768 11,821,915 +0.26(+3.46%)
Jun 01, 2009 7.872 7.872 7.448 7.508 14,044,726 -0.11(-1.48%)
May 29, 2009 7.630 7.872 7.456 7.621 10,780,361 +0.11(+1.50%)
May 28, 2009 8.348 8.357 7.309 7.508 21,764,444 -0.63(-7.77%)
May 27, 2009 8.348 8.695 8.106 8.141 11,354,328 -0.18(-2.19%)
May 26, 2009 8.097 8.435 7.933 8.322 10,927,026 +0.22(+2.67%)
May 22, 2009 8.141 8.201 7.794 8.106 7,666,940 +0.10(+1.19%)
May 21, 2009 8.123 8.236 7.820 8.011 11,400,372 -0.45(-5.32%)
May 20, 2009 8.799 9.145 8.158 8.461 15,236,028 -0.23(-2.59%)
May 19, 2009 8.799 9.059 8.509 8.686 13,367,054 -0.23(-2.62%)
May 18, 2009 8.608 8.981 8.418 8.920 12,759,074 +0.58(+6.96%)
May 15, 2009 8.626 8.781 8.210 8.340 11,146,222 -0.10(-1.23%)
May 14, 2009 8.556 8.864 8.227 8.444 13,583,482 -0.10(-1.22%)
May 13, 2009 9.085 9.085 8.457 8.548 12,347,594 -0.73(-7.84%)
May 12, 2009 9.795 9.890 8.942 9.275 12,094,964 -0.45(-4.63%)
May 11, 2009 9.682 9.933 9.422 9.725 8,747,395 -0.21(-2.09%)
May 08, 2009 9.595 9.994 9.240 9.933 12,458,346 +0.49(+5.23%)
May 07, 2009 10.02 10.04 9.093 9.440 14,982,684 -0.36(-3.63%)
May 06, 2009 10.45 10.53 9.093 9.795 33,523,366 -0.77(-7.30%)
May 05, 2009 10.52 10.74 10.24 10.57 12,410,686 -0.03(-0.25%)
May 04, 2009 9.951 10.61 9.743 10.59 9,314,248 +0.94(+9.78%)
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.