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

Silicon Motion Techn ADR (NQ: SIMO )

78.69 +0.51 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 2.348 2.401 2.266 2.393 745,614 +0.10(+4.22%)
Apr 29, 2009 2.199 2.371 2.199 2.296 549,755 +0.07(+3.01%)
Apr 28, 2009 2.237 2.237 2.162 2.229 301,115 -0.03(-1.32%)
Apr 27, 2009 2.311 2.311 2.229 2.259 541,011 -0.04(-1.94%)
Apr 24, 2009 2.289 2.311 2.244 2.304 185,443 +0.01(+0.65%)
Apr 23, 2009 2.423 2.430 2.237 2.289 243,140 -0.08(-3.46%)
Apr 22, 2009 2.274 2.489 2.274 2.371 422,125 +0.05(+2.25%)
Apr 21, 2009 2.192 2.348 2.192 2.319 179,760 +0.04(+1.97%)
Apr 20, 2009 2.423 2.483 2.207 2.274 329,234 -0.17(-7.01%)
Apr 17, 2009 2.453 2.460 2.281 2.445 244,722 +0.02(+0.92%)
Apr 16, 2009 2.274 2.453 2.170 2.423 475,827 +0.19(+8.70%)
Apr 15, 2009 2.237 2.296 2.132 2.229 427,139 +0.04(+1.70%)
Apr 14, 2009 2.140 2.266 2.050 2.192 565,425 +0.10(+4.63%)
Apr 13, 2009 2.050 2.095 1.938 2.095 573,338 +0.05(+2.55%)
Apr 09, 2009 1.938 2.162 1.938 2.043 885,349 +0.17(+9.16%)
Apr 08, 2009 1.976 2.088 1.737 1.871 2,326,362 -0.39(-17.30%)
Apr 07, 2009 2.386 2.386 2.244 2.263 321,076 -0.14(-5.75%)
Apr 06, 2009 2.430 2.453 2.311 2.401 181,024 -0.05(-2.13%)
Apr 03, 2009 2.237 2.453 2.170 2.453 337,770 +0.19(+8.58%)
Apr 02, 2009 2.214 2.363 2.199 2.259 394,890 +0.10(+4.48%)
Apr 01, 2009 2.095 2.199 1.998 2.162 120,755 +0.09(+4.32%)
Mar 31, 2009 2.110 2.170 1.991 2.073 346,575 -0.04(-1.77%)
Mar 30, 2009 2.416 2.416 2.110 2.110 500,798 -0.50(-19.14%)
Mar 26, 2009 2.587 2.714 2.535 2.609 300,828 +0.16(+6.71%)
Mar 25, 2009 2.110 2.609 2.110 2.445 600,747 +0.34(+15.89%)
Mar 24, 2009 2.110 2.162 2.088 2.110 73,761 -0.07(-3.40%)
Mar 23, 2009 2.184 2.229 2.050 2.184 155,283 +0.14(+6.93%)
Mar 20, 2009 2.095 2.177 2.013 2.043 227,699 -0.09(-4.20%)
Mar 19, 2009 2.170 2.289 2.095 2.132 92,468 -0.07(-3.38%)
Mar 18, 2009 2.162 2.311 2.132 2.207 380,714 +0.08(+3.86%)
Mar 17, 2009 1.797 2.162 1.797 2.125 309,533 +0.28(+14.92%)
Mar 16, 2009 1.879 1.909 1.841 1.849 59,721 +0.03(+1.64%)
Mar 13, 2009 1.976 2.050 1.819 1.819 259,198 -0.12(-6.15%)
Mar 12, 2009 1.976 2.013 1.916 1.938 230,018 -0.04(-1.89%)
Mar 11, 2009 1.864 1.976 1.804 1.976 184,720 +0.13(+6.85%)
Mar 10, 2009 1.499 1.864 1.476 1.849 980,716 +0.41(+28.50%)
Mar 09, 2009 1.454 1.491 1.424 1.439 226,935 -0.04(-2.77%)
Mar 06, 2009 1.417 1.491 1.417 1.480 224,923 +0.06(+4.47%)
Mar 05, 2009 1.484 1.491 1.417 1.417 259,344 -0.07(-4.52%)
Mar 04, 2009 1.476 1.506 1.476 1.484 443,188 +0.01(+1.02%)
Mar 02, 2009 1.528 1.528 1.446 1.469 273,366 -0.07(-4.37%)
Feb 27, 2009 1.521 1.540 1.521 1.536 305,869 +0.01(+0.49%)
Feb 26, 2009 1.566 1.581 1.528 1.528 228,617 -0.06(-3.76%)
Feb 25, 2009 1.603 1.603 1.558 1.588 165,017 -0.04(-2.29%)
Feb 24, 2009 1.633 1.633 1.603 1.625 185,512 +0.04(+2.35%)
Feb 23, 2009 1.648 1.648 1.588 1.588 152,392 -0.07(-4.48%)
Feb 20, 2009 1.663 1.670 1.633 1.663 167,038 +0.01(+0.45%)
Feb 19, 2009 1.677 1.700 1.648 1.655 140,465 -0.06(-3.48%)
Feb 18, 2009 1.663 1.715 1.640 1.715 228,798 +0.04(+2.68%)
Feb 17, 2009 1.812 1.812 1.640 1.670 421,528 -0.17(-9.31%)
Feb 13, 2009 1.797 1.849 1.789 1.841 78,064 +0.01(+0.40%)
Feb 12, 2009 1.797 1.834 1.767 1.834 101,000 +0.02(+1.03%)
Feb 11, 2009 1.827 1.834 1.752 1.815 98,992 -0.01(-0.61%)
Feb 10, 2009 1.923 1.938 1.789 1.827 96,654 -0.06(-3.16%)
Feb 09, 2009 1.886 1.901 1.834 1.886 167,931 +0.01(+0.40%)
Feb 06, 2009 1.961 1.983 1.834 1.879 366,442 +0.05(+2.86%)
Feb 05, 2009 1.789 1.976 1.730 1.827 405,289 +0.03(+1.66%)
Feb 04, 2009 1.812 2.013 1.789 1.797 269,164 -0.06(-3.21%)
Feb 03, 2009 1.931 1.931 1.812 1.856 197,875 -0.02(-1.19%)
Feb 02, 2009 2.028 2.028 1.871 1.879 481,999 -0.22(-10.32%)
Jan 30, 2009 2.162 2.229 2.065 2.095 471,455 -0.10(-4.75%)
Jan 29, 2009 2.207 2.207 2.073 2.199 142,412 +0.00(+0.00%)
Jan 28, 2009 2.065 2.199 2.050 2.199 278,246 +0.16(+7.66%)
Jan 27, 2009 2.058 2.065 1.998 2.043 89,339 +0.01(+0.37%)
Jan 26, 2009 2.050 2.140 2.013 2.035 42,594 -0.05(-2.50%)
Jan 23, 2009 2.020 2.125 2.020 2.088 75,761 +0.01(+0.36%)
Jan 22, 2009 1.976 2.125 1.938 2.080 216,362 +0.10(+4.89%)
Jan 21, 2009 1.953 2.050 1.916 1.983 105,369 +0.04(+2.31%)
Jan 20, 2009 1.804 1.976 1.804 1.938 339,338 +0.07(+4.00%)
Jan 16, 2009 1.774 1.886 1.767 1.864 136,335 +0.10(+5.93%)
Jan 15, 2009 1.797 1.968 1.722 1.759 153,233 -0.04(-2.07%)
Jan 14, 2009 1.864 1.976 1.789 1.797 109,854 -0.12(-6.23%)
Jan 13, 2009 1.841 1.916 1.834 1.916 71,981 +0.03(+1.58%)
Jan 12, 2009 1.998 1.998 1.722 1.886 260,950 -0.08(-4.17%)
Jan 09, 2009 2.043 2.073 1.961 1.968 107,312 -0.11(-5.38%)
Jan 08, 2009 2.050 2.088 1.976 2.080 133,352 +0.03(+1.45%)
Jan 07, 2009 2.162 2.162 1.968 2.050 195,012 -0.13(-5.82%)
Jan 06, 2009 2.028 2.207 1.961 2.177 311,779 +0.25(+12.74%)
Jan 05, 2009 1.894 2.050 1.834 1.931 397,106 +0.09(+4.86%)
Jan 02, 2009 1.752 1.871 1.715 1.841 180,550 +0.13(+7.86%)
Dec 31, 2008 1.648 1.722 1.618 1.707 487,861 +0.07(+4.57%)
Dec 30, 2008 1.871 1.886 1.603 1.633 511,283 -0.19(-10.25%)
Dec 29, 2008 1.968 2.058 1.804 1.819 291,766 -0.17(-8.61%)
Dec 26, 2008 2.013 2.110 1.991 1.991 250,960 -0.12(-5.65%)
Dec 24, 2008 1.901 2.110 1.901 2.110 241,988 +0.24(+12.75%)
Dec 23, 2008 1.886 2.125 1.864 1.871 710,975 -0.01(-0.79%)
Dec 22, 2008 2.199 2.222 1.886 1.886 975,298 -0.33(-14.81%)
Dec 19, 2008 2.095 2.214 2.088 2.214 345,951 +0.08(+3.85%)
Dec 18, 2008 2.155 2.207 2.095 2.132 292,944 +0.01(+0.35%)
Dec 17, 2008 2.222 2.237 2.080 2.125 364,936 -0.01(-0.35%)
Dec 16, 2008 2.162 2.162 2.065 2.132 159,693 +0.03(+1.42%)
Dec 15, 2008 1.961 2.237 1.961 2.102 223,342 -0.13(-6.00%)
Dec 12, 2008 2.125 2.274 1.998 2.237 473,955 +0.07(+3.45%)
Dec 11, 2008 2.334 2.594 2.162 2.162 459,140 -0.26(-10.77%)
Dec 10, 2008 2.512 2.647 2.363 2.423 410,231 -0.03(-1.22%)
Dec 09, 2008 2.356 2.721 2.304 2.453 608,603 -0.01(-0.30%)
Dec 08, 2008 2.088 2.475 2.088 2.460 668,655 +0.43(+21.32%)
Dec 05, 2008 1.901 2.117 1.894 2.028 403,983 +0.05(+2.64%)
Dec 04, 2008 2.043 2.162 1.909 1.976 308,844 -0.13(-6.03%)
Dec 03, 2008 2.088 2.125 1.953 2.102 300,717 +0.04(+2.17%)
Dec 02, 2008 1.976 2.110 1.895 2.058 367,991 +0.07(+3.76%)
Dec 01, 2008 2.177 2.177 1.864 1.983 382,384 -0.19(-8.90%)
Nov 28, 2008 2.162 2.177 2.095 2.177 184,576 +0.04(+2.10%)
Nov 26, 2008 1.640 2.140 1.640 2.132 370,258 +0.46(+27.68%)
Nov 25, 2008 1.640 1.700 1.581 1.670 151,566 +0.01(+0.90%)
Nov 24, 2008 1.618 1.655 1.491 1.655 386,382 +0.12(+7.77%)
Nov 21, 2008 1.625 1.625 1.506 1.536 335,775 -0.01(-0.96%)
Nov 20, 2008 1.491 1.588 1.484 1.551 374,890 +0.06(+4.00%)
Nov 19, 2008 1.640 1.655 1.491 1.491 455,992 -0.10(-6.54%)
Nov 18, 2008 1.670 1.670 1.566 1.595 338,276 -0.04(-2.73%)
Nov 17, 2008 1.789 1.797 1.640 1.640 241,474 -0.11(-6.38%)
Nov 14, 2008 1.901 1.901 1.745 1.752 285,773 -0.13(-6.75%)
Nov 13, 2008 1.677 1.899 1.543 1.879 583,933 +0.20(+12.00%)
Nov 12, 2008 2.006 2.013 1.655 1.677 483,119 -0.28(-14.12%)
Nov 11, 2008 2.207 2.207 1.923 1.953 432,248 -0.19(-9.03%)
Nov 10, 2008 2.274 2.289 2.125 2.147 491,533 -0.12(-5.26%)
Nov 07, 2008 2.281 2.356 2.244 2.266 223,330 -0.01(-0.33%)
Nov 06, 2008 2.468 2.468 2.244 2.274 437,130 -0.22(-8.96%)
Nov 05, 2008 2.803 2.803 2.460 2.498 507,974 -0.30(-10.67%)
Nov 04, 2008 2.781 2.848 2.639 2.796 702,272 +0.13(+4.75%)
Nov 03, 2008 2.684 2.773 2.617 2.669 747,722 +0.07(+2.87%)
Oct 31, 2008 2.609 2.841 2.468 2.594 1,581,999 +0.02(+0.87%)
Oct 30, 2008 2.237 2.602 2.177 2.572 1,265,155 +0.48(+22.78%)
Oct 29, 2008 1.946 2.132 1.946 2.095 920,612 +0.16(+8.08%)
Oct 28, 2008 2.140 2.140 1.909 1.938 754,851 -0.05(-2.62%)
Oct 27, 2008 2.162 2.162 1.983 1.991 431,970 -0.13(-5.99%)
Oct 24, 2008 2.237 2.237 2.088 2.117 773,881 -0.12(-5.33%)
Oct 23, 2008 2.438 2.460 2.214 2.237 672,983 -0.16(-6.54%)
Oct 22, 2008 2.386 2.535 2.386 2.393 793,556 -0.03(-1.23%)
Oct 21, 2008 2.684 2.759 2.386 2.423 591,888 -0.23(-8.71%)
Oct 20, 2008 2.684 2.684 2.632 2.654 317,026 +0.07(+2.59%)
Oct 17, 2008 2.594 2.662 2.311 2.587 628,473 -0.07(-2.53%)
Oct 16, 2008 2.833 2.982 2.555 2.654 616,331 -0.17(-6.07%)
Oct 15, 2008 3.124 3.124 2.647 2.826 1,036,466 -0.31(-9.98%)
Oct 14, 2008 3.355 3.497 3.042 3.139 710,645 -0.10(-3.22%)
Oct 13, 2008 2.863 3.288 2.803 3.243 815,441 +0.65(+25.00%)
Oct 10, 2008 2.781 2.937 2.371 2.594 894,521 -0.37(-12.34%)
Oct 09, 2008 3.131 3.325 2.617 2.960 1,075,907 -0.14(-4.57%)
Oct 08, 2008 2.900 3.280 2.833 3.101 617,367 +0.13(+4.26%)
Oct 07, 2008 3.154 3.385 2.975 2.975 522,612 -0.23(-7.21%)
Oct 06, 2008 3.273 3.564 3.034 3.206 671,863 -0.19(-5.49%)
Oct 03, 2008 3.541 4.257 3.392 3.392 1,487,887 -0.01(-0.44%)
Oct 02, 2008 3.400 3.497 3.280 3.407 968,048 -0.10(-2.97%)
Oct 01, 2008 3.377 3.638 3.377 3.511 472,886 +0.02(+0.64%)
Sep 30, 2008 3.564 3.728 3.489 3.489 394,395 -0.11(-3.11%)
Sep 29, 2008 3.877 3.877 3.355 3.601 1,045,640 -0.30(-7.65%)
Sep 26, 2008 4.071 4.093 3.884 3.899 389,871 -0.28(-6.77%)
Sep 25, 2008 4.309 4.399 4.153 4.182 464,782 -0.18(-4.10%)
Sep 24, 2008 4.481 4.593 4.302 4.361 735,486 -0.04(-0.85%)
Sep 23, 2008 4.324 4.488 4.033 4.399 1,010,867 +0.08(+1.90%)
Sep 22, 2008 4.466 5.003 4.287 4.317 884,229 +0.03(+0.70%)
Sep 19, 2008 3.914 4.324 3.840 4.287 924,626 +0.52(+13.86%)
Sep 18, 2008 3.929 3.929 3.653 3.765 1,281,163 -0.05(-1.37%)
Sep 17, 2008 3.832 3.996 3.728 3.817 966,534 -0.02(-0.58%)
Sep 16, 2008 4.100 4.119 3.728 3.840 1,656,126 -0.38(-9.01%)
Sep 15, 2008 4.026 4.354 4.004 4.220 784,895 -0.09(-2.08%)
Sep 12, 2008 4.399 4.488 4.179 4.309 1,213,411 -0.16(-3.51%)
Sep 11, 2008 4.578 4.578 4.317 4.466 1,488,953 -0.13(-2.76%)
Sep 10, 2008 4.786 4.846 4.593 4.593 755,925 -0.20(-4.20%)
Sep 09, 2008 5.137 5.198 4.779 4.794 460,751 -0.40(-7.61%)
Sep 08, 2008 5.293 5.480 5.114 5.189 388,733 -0.02(-0.43%)
Sep 05, 2008 5.085 5.249 5.003 5.211 808,843 +0.03(+0.58%)
Sep 04, 2008 5.413 5.442 5.122 5.182 793,202 -0.25(-4.66%)
Sep 03, 2008 5.480 5.487 5.375 5.435 715,628 -0.01(-0.14%)
Sep 02, 2008 5.562 5.577 5.375 5.442 516,262 -0.10(-1.88%)
Aug 29, 2008 5.614 5.673 5.457 5.547 317,640 -0.10(-1.85%)
Aug 28, 2008 5.599 5.778 5.510 5.651 262,037 -0.01(-0.26%)
Aug 27, 2008 5.442 5.696 5.442 5.666 339,837 +0.26(+4.83%)
Aug 26, 2008 5.450 5.450 5.316 5.405 432,141 +0.04(+0.69%)
Aug 25, 2008 5.450 5.614 5.346 5.368 633,684 -0.13(-2.44%)
Aug 22, 2008 5.703 5.718 5.472 5.502 767,167 -0.17(-3.02%)
Aug 21, 2008 5.793 5.853 5.614 5.674 471,744 -0.21(-3.55%)
Aug 20, 2008 6.195 6.345 5.800 5.882 392,150 -0.14(-2.35%)
Aug 19, 2008 6.195 6.322 5.994 6.024 500,334 -0.19(-3.12%)
Aug 18, 2008 6.099 6.441 6.039 6.218 1,195,473 +0.19(+3.22%)
Aug 15, 2008 5.957 6.106 5.793 6.024 731,705 +0.14(+2.41%)
Aug 14, 2008 5.838 5.964 5.793 5.882 406,314 +0.06(+1.02%)
Aug 13, 2008 5.964 6.031 5.696 5.823 541,738 -0.07(-1.14%)
Aug 12, 2008 6.039 6.113 5.853 5.890 430,034 -0.14(-2.35%)
Aug 11, 2008 5.666 6.151 5.666 6.031 1,568,997 +0.42(+7.44%)
Aug 08, 2008 5.442 5.726 5.383 5.614 1,254,902 +0.17(+3.15%)
Aug 07, 2008 5.584 5.778 5.368 5.442 1,694,383 -0.25(-4.45%)
Aug 06, 2008 5.517 5.785 5.368 5.696 1,227,836 +0.20(+3.66%)
Aug 05, 2008 5.442 5.629 5.413 5.495 1,144,516 +0.04(+0.82%)
Aug 04, 2008 5.480 5.547 5.368 5.450 915,500 -0.07(-1.35%)
Aug 01, 2008 5.547 5.592 5.383 5.524 1,634,471 +0.01(+0.14%)
Jul 31, 2008 5.196 5.614 5.174 5.517 2,853,019 +0.45(+8.82%)
Jul 30, 2008 6.017 6.017 5.032 5.070 10,332,802 -3.13(-38.18%)
Jul 29, 2008 8.447 8.477 7.970 8.201 2,308,122 -0.08(-0.99%)
Jul 28, 2008 8.730 8.805 8.261 8.283 1,127,694 -0.34(-3.98%)
Jul 25, 2008 9.215 9.252 8.544 8.626 1,284,702 -0.46(-5.09%)
Jul 24, 2008 9.692 9.692 8.991 9.088 858,020 -0.49(-5.14%)
Jul 23, 2008 9.327 9.737 9.327 9.580 992,846 +0.28(+3.05%)
Jul 22, 2008 9.767 9.953 8.909 9.297 2,029,502 -0.94(-9.18%)
Jul 21, 2008 10.05 10.41 9.931 10.24 584,026 +0.33(+3.31%)
Jul 18, 2008 9.916 9.990 9.834 9.908 503,682 +0.01(+0.08%)
Jul 17, 2008 10.03 10.21 9.804 9.901 502,232 +0.04(+0.38%)
Jul 16, 2008 9.789 9.878 9.647 9.864 783,335 +0.04(+0.38%)
Jul 15, 2008 9.498 10.05 9.401 9.826 621,751 +0.15(+1.54%)
Jul 14, 2008 9.692 9.901 9.580 9.677 1,163,529 +0.12(+1.25%)
Jul 11, 2008 9.476 9.650 9.349 9.558 666,738 -0.04(-0.39%)
Jul 10, 2008 9.729 9.862 9.357 9.595 697,178 -0.17(-1.76%)
Jul 09, 2008 10.24 10.33 9.677 9.767 563,089 -0.40(-3.89%)
Jul 08, 2008 10.20 10.36 10.03 10.16 488,401 +0.00(+0.00%)
Jul 07, 2008 10.09 10.60 10.09 10.16 581,860 +0.09(+0.89%)
Jul 04, 2008 10.24 10.33 9.692 10.07 549,751 +0.00(+0.00%)
Jul 03, 2008 10.24 10.33 9.692 10.07 549,751 -0.14(-1.39%)
Jul 02, 2008 10.51 10.70 10.11 10.21 852,320 -0.30(-2.84%)
Jul 01, 2008 10.65 10.66 10.18 10.51 1,092,651 -0.26(-2.42%)
Jun 30, 2008 11.17 11.21 10.62 10.77 1,017,564 -0.44(-3.89%)
Jun 27, 2008 11.66 11.79 11.03 11.21 1,452,306 -0.52(-4.42%)
Jun 26, 2008 12.39 12.67 11.64 11.73 1,695,163 -0.97(-7.63%)
Jun 25, 2008 12.60 12.76 12.32 12.70 1,397,177 +0.20(+1.61%)
Jun 24, 2008 12.93 13.11 12.26 12.50 1,228,948 -0.55(-4.23%)
Jun 23, 2008 13.48 13.72 12.99 13.05 1,115,965 -0.13(-1.02%)
Jun 20, 2008 13.46 13.46 12.67 13.18 1,391,918 -0.24(-1.78%)
Jun 19, 2008 13.33 13.65 13.01 13.42 1,321,372 +0.03(+0.22%)
Jun 18, 2008 13.62 13.93 13.29 13.39 1,025,994 -0.31(-2.28%)
Jun 17, 2008 14.46 14.66 13.64 13.70 1,268,163 -0.72(-4.96%)
Jun 16, 2008 14.23 14.71 14.23 14.42 733,098 +0.03(+0.21%)
Jun 13, 2008 13.76 14.47 13.76 14.39 1,016,463 +0.63(+4.61%)
Jun 12, 2008 13.72 14.23 13.69 13.76 520,246 +0.04(+0.33%)
Jun 11, 2008 14.08 14.14 13.59 13.71 750,578 -0.36(-2.54%)
Jun 10, 2008 13.92 14.48 13.84 14.07 1,283,873 -0.66(-4.46%)
Jun 09, 2008 15.06 15.21 14.40 14.72 773,945 -0.32(-2.13%)
Jun 06, 2008 14.97 15.19 14.90 15.04 881,723 -0.13(-0.84%)
Jun 05, 2008 15.05 15.37 14.90 15.17 820,889 +0.32(+2.16%)
Jun 04, 2008 14.76 15.26 14.73 14.85 1,238,994 -0.10(-0.65%)
Jun 03, 2008 14.91 15.03 14.72 14.95 1,048,323 +0.13(+0.85%)
Jun 02, 2008 14.39 14.88 14.35 14.82 1,184,735 +0.42(+2.90%)
May 30, 2008 14.35 14.40 14.25 14.40 949,624 +0.17(+1.20%)
May 29, 2008 14.32 14.33 14.02 14.23 632,520 -0.07(-0.47%)
May 28, 2008 14.02 14.44 13.88 14.30 1,053,829 +0.40(+2.90%)
May 27, 2008 13.40 13.93 13.35 13.90 302,925 +0.31(+2.30%)
May 26, 2008 13.87 14.05 13.35 13.58 900,039 +0.00(+0.00%)
May 23, 2008 13.87 14.05 13.35 13.58 900,039 -0.38(-2.72%)
May 22, 2008 13.74 14.05 13.49 13.96 710,904 +0.20(+1.46%)
May 21, 2008 13.53 14.05 13.53 13.76 876,874 +0.17(+1.26%)
May 20, 2008 13.50 13.61 13.14 13.59 892,537 -0.10(-0.70%)
May 19, 2008 14.09 14.39 13.66 13.69 904,516 -0.39(-2.75%)
May 16, 2008 14.09 14.25 14.00 14.08 625,061 -0.01(-0.11%)
May 15, 2008 13.68 14.13 13.49 14.09 748,349 +0.51(+3.73%)
May 14, 2008 13.32 13.64 13.27 13.58 567,522 +0.33(+2.48%)
May 13, 2008 12.86 13.27 12.75 13.26 735,203 +0.41(+3.19%)
May 12, 2008 12.77 12.86 12.63 12.85 478,370 +0.12(+0.94%)
May 09, 2008 12.67 12.86 12.46 12.73 174,693 -0.05(-0.41%)
May 08, 2008 12.67 12.97 12.29 12.78 678,213 +0.14(+1.12%)
May 07, 2008 13.00 13.12 12.55 12.64 921,599 -0.28(-2.14%)
May 06, 2008 12.92 13.02 12.68 12.91 625,304 +0.00(+0.00%)
May 05, 2008 13.21 13.21 12.67 12.91 512,664 -0.21(-1.59%)
May 02, 2008 13.11 13.50 12.85 13.12 818,864 +0.20(+1.56%)
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.