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 )

78.18 -2.13 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 4.287 4.287 3.989 4.056 590,667 -0.03(-0.73%)
Apr 29, 2010 3.854 4.242 3.832 4.086 784,894 +0.25(+6.61%)
Apr 28, 2010 4.175 4.175 3.802 3.832 862,262 -0.45(-10.45%)
Apr 27, 2010 4.384 4.384 4.250 4.279 331,847 -0.10(-2.38%)
Apr 26, 2010 4.548 4.563 4.250 4.384 725,455 -0.16(-3.61%)
Apr 23, 2010 4.518 4.563 4.473 4.548 351,774 +0.02(+0.49%)
Apr 22, 2010 4.361 4.548 4.250 4.525 660,827 +0.19(+4.30%)
Apr 21, 2010 4.436 4.473 4.272 4.339 511,273 -0.04(-1.02%)
Apr 20, 2010 4.279 4.421 4.279 4.384 476,223 +0.13(+3.16%)
Apr 19, 2010 4.369 4.369 4.160 4.250 749,272 -0.22(-4.84%)
Apr 16, 2010 4.809 4.846 4.332 4.466 1,416,393 -0.16(-3.39%)
Apr 15, 2010 4.786 4.809 4.496 4.622 905,451 -0.21(-4.32%)
Apr 14, 2010 4.585 4.831 4.585 4.831 802,504 +0.29(+6.40%)
Apr 13, 2010 4.436 4.593 4.406 4.540 750,841 +0.10(+2.35%)
Apr 12, 2010 4.197 4.466 4.182 4.436 768,316 +0.24(+5.68%)
Apr 09, 2010 3.951 4.212 3.892 4.197 1,083,784 +0.34(+8.90%)
Apr 08, 2010 4.168 4.197 3.802 3.854 1,447,122 -0.34(-8.17%)
Apr 07, 2010 3.765 4.450 3.765 4.197 1,582,502 +0.48(+12.83%)
Apr 06, 2010 3.638 3.765 3.467 3.720 519,306 +0.13(+3.74%)
Apr 05, 2010 3.415 3.765 3.415 3.586 485,369 +0.19(+5.71%)
Apr 01, 2010 3.407 3.392 3.392 3.392 651,070 +0.06(+1.79%)
Mar 31, 2010 3.362 3.564 3.295 3.333 591,013 -0.02(-0.67%)
Mar 30, 2010 3.072 3.519 3.072 3.355 1,450,514 +0.30(+9.76%)
Mar 29, 2010 3.042 3.079 3.005 3.057 157,941 +0.01(+0.49%)
Mar 26, 2010 2.997 3.049 2.990 3.042 228,418 +0.04(+1.24%)
Mar 25, 2010 3.012 3.049 2.990 3.005 238,438 +0.01(+0.25%)
Mar 24, 2010 2.967 2.997 2.930 2.997 318,081 +0.08(+2.81%)
Mar 23, 2010 2.841 2.915 2.841 2.915 375,440 +0.11(+3.99%)
Mar 22, 2010 2.885 2.930 2.796 2.803 243,971 +0.03(+1.08%)
Mar 19, 2010 2.863 2.863 2.736 2.773 360,825 -0.10(-3.38%)
Mar 18, 2010 2.908 2.923 2.833 2.870 231,629 -0.04(-1.28%)
Mar 17, 2010 3.034 3.101 2.908 2.908 1,337,532 -0.04(-1.27%)
Mar 16, 2010 2.908 2.982 2.908 2.945 651,473 +0.08(+2.86%)
Mar 15, 2010 2.796 2.870 2.736 2.863 728,928 +0.14(+5.21%)
Mar 12, 2010 2.714 2.736 2.714 2.721 256,609 +0.01(+0.55%)
Mar 11, 2010 2.721 2.729 2.699 2.706 302,251 +0.01(+0.55%)
Mar 10, 2010 2.721 2.744 2.654 2.691 490,740 +0.01(+0.56%)
Mar 09, 2010 2.594 2.676 2.594 2.676 516,462 +0.10(+4.06%)
Mar 08, 2010 2.498 2.572 2.498 2.572 589,204 +0.10(+3.92%)
Mar 05, 2010 2.348 2.483 2.341 2.475 469,151 +0.16(+7.10%)
Mar 04, 2010 2.259 2.348 2.252 2.311 203,827 +0.05(+2.31%)
Mar 03, 2010 2.252 2.274 2.252 2.259 270,903 +0.02(+1.00%)
Mar 02, 2010 2.266 2.266 2.237 2.237 143,852 +0.00(+0.00%)
Mar 01, 2010 2.237 2.266 2.237 2.237 193,148 +0.02(+1.01%)
Feb 26, 2010 2.237 2.259 2.184 2.214 141,538 +0.05(+2.41%)
Feb 25, 2010 2.177 2.207 2.140 2.162 161,847 +0.01(+0.35%)
Feb 24, 2010 2.184 2.259 2.140 2.155 181,587 -0.01(-0.35%)
Feb 23, 2010 2.244 2.259 2.155 2.162 258,101 -0.07(-3.33%)
Feb 22, 2010 2.252 2.266 2.214 2.237 159,819 +0.00(+0.00%)
Feb 19, 2010 2.229 2.237 2.207 2.237 132,183 -0.01(-0.66%)
Feb 18, 2010 2.199 2.259 2.194 2.252 114,877 -0.01(-0.66%)
Feb 17, 2010 2.207 2.274 2.192 2.266 131,335 +0.07(+3.05%)
Feb 16, 2010 2.162 2.237 2.162 2.199 187,724 +0.04(+1.72%)
Feb 12, 2010 2.088 2.162 2.162 2.162 177,723 +0.02(+1.05%)
Feb 11, 2010 2.274 2.296 2.110 2.140 285,036 -0.10(-4.33%)
Feb 10, 2010 2.222 2.259 2.192 2.237 182,545 +0.06(+2.74%)
Feb 09, 2010 2.222 2.281 2.170 2.177 400,045 +0.05(+2.46%)
Feb 08, 2010 2.229 2.252 2.125 2.125 344,359 +0.03(+1.42%)
Feb 05, 2010 2.088 2.140 2.073 2.095 514,552 +0.04(+1.81%)
Feb 04, 2010 2.162 2.170 2.013 2.058 360,400 -0.10(-4.50%)
Feb 03, 2010 2.199 2.237 2.147 2.155 264,410 +0.01(+0.35%)
Feb 02, 2010 2.162 2.252 1.968 2.147 2,931,698 -0.24(-10.00%)
Feb 01, 2010 2.371 2.468 2.371 2.386 254,900 +0.03(+1.27%)
Jan 29, 2010 2.438 2.438 2.348 2.356 81,845 -0.06(-2.47%)
Jan 28, 2010 2.386 2.490 2.386 2.416 96,265 +0.05(+2.21%)
Jan 27, 2010 2.423 2.445 2.363 2.363 192,224 -0.07(-3.06%)
Jan 26, 2010 2.460 2.498 2.438 2.438 129,153 -0.02(-0.91%)
Jan 25, 2010 2.505 2.527 2.401 2.460 151,563 -0.01(-0.60%)
Jan 22, 2010 2.602 2.602 2.475 2.475 106,198 -0.13(-5.14%)
Jan 21, 2010 2.699 2.721 2.609 2.609 90,260 -0.11(-4.11%)
Jan 20, 2010 2.684 2.729 2.580 2.721 186,264 +0.02(+0.83%)
Jan 19, 2010 2.684 2.788 2.684 2.699 222,682 -0.01(-0.28%)
Jan 15, 2010 2.781 2.706 2.706 2.706 77,661 -0.07(-2.68%)
Jan 14, 2010 2.624 2.796 2.602 2.781 263,430 +0.16(+6.27%)
Jan 13, 2010 2.639 2.684 2.602 2.617 164,712 -0.01(-0.57%)
Jan 12, 2010 2.773 2.773 2.632 2.632 479,972 -0.08(-3.02%)
Jan 11, 2010 2.617 2.714 2.617 2.714 149,201 +0.08(+3.12%)
Jan 08, 2010 2.550 2.647 2.527 2.632 186,204 +0.07(+2.62%)
Jan 07, 2010 2.512 2.565 2.505 2.565 62,349 +0.02(+0.88%)
Jan 06, 2010 2.535 2.572 2.512 2.542 179,489 +0.01(+0.29%)
Jan 05, 2010 2.572 2.594 2.535 2.535 104,761 -0.07(-2.58%)
Jan 04, 2010 2.565 2.602 2.542 2.602 512,940 +0.06(+2.35%)
Dec 31, 2009 2.460 2.542 2.542 2.542 203,342 +0.06(+2.40%)
Dec 30, 2009 2.475 2.527 2.416 2.483 79,640 -0.02(-0.89%)
Dec 29, 2009 2.505 2.550 2.498 2.505 63,427 -0.01(-0.59%)
Dec 28, 2009 2.557 2.572 2.468 2.520 322,072 -0.04(-1.46%)
Dec 24, 2009 2.565 2.572 2.527 2.557 114,056 +0.00(+0.00%)
Dec 23, 2009 2.453 2.557 2.430 2.557 352,844 +0.16(+6.85%)
Dec 22, 2009 2.483 2.542 2.348 2.393 524,719 -0.08(-3.31%)
Dec 21, 2009 2.348 2.475 2.348 2.475 364,289 +0.13(+5.40%)
Dec 18, 2009 2.311 2.348 2.274 2.348 399,653 +0.06(+2.61%)
Dec 17, 2009 2.244 2.341 2.244 2.289 367,004 +0.02(+0.99%)
Dec 16, 2009 2.326 2.386 2.266 2.266 384,353 -0.07(-2.88%)
Dec 15, 2009 2.296 2.334 2.259 2.334 297,275 +0.01(+0.64%)
Dec 14, 2009 2.289 2.326 2.266 2.319 358,051 +0.01(+0.32%)
Dec 11, 2009 2.348 2.348 2.252 2.311 301,299 +0.00(+0.00%)
Dec 10, 2009 2.319 2.378 2.289 2.311 442,666 +0.00(+0.00%)
Dec 09, 2009 2.408 2.408 2.274 2.311 609,063 -0.07(-2.82%)
Dec 08, 2009 2.512 2.512 2.348 2.378 428,676 -0.14(-5.62%)
Dec 07, 2009 2.498 2.565 2.460 2.520 308,467 +0.01(+0.30%)
Dec 04, 2009 2.475 2.512 2.386 2.512 453,163 +0.07(+3.06%)
Dec 03, 2009 2.468 2.505 2.408 2.438 242,590 +0.00(+0.00%)
Dec 02, 2009 2.281 2.453 2.259 2.438 506,848 +0.16(+6.86%)
Dec 01, 2009 2.237 2.289 2.222 2.281 323,984 +0.07(+3.03%)
Nov 30, 2009 2.162 2.237 2.147 2.214 398,074 +0.05(+2.41%)
Nov 27, 2009 2.147 2.184 2.125 2.162 90,115 +0.00(+0.00%)
Nov 25, 2009 2.192 2.222 2.058 2.162 372,345 -0.03(-1.28%)
Nov 24, 2009 2.222 2.237 2.125 2.190 383,096 -0.07(-3.05%)
Nov 23, 2009 2.229 2.311 2.199 2.259 378,365 +0.06(+2.71%)
Nov 20, 2009 2.289 2.304 2.155 2.199 649,316 -0.10(-4.53%)
Nov 19, 2009 2.334 2.334 2.281 2.304 225,975 -0.04(-1.90%)
Nov 18, 2009 2.348 2.348 2.296 2.348 320,300 +0.00(+0.00%)
Nov 17, 2009 2.363 2.386 2.334 2.348 191,383 -0.04(-1.56%)
Nov 16, 2009 2.430 2.430 2.348 2.386 350,161 +0.02(+0.95%)
Nov 13, 2009 2.393 2.416 2.356 2.363 200,858 +0.00(+0.00%)
Nov 12, 2009 2.408 2.438 2.363 2.363 224,671 -0.04(-1.86%)
Nov 11, 2009 2.401 2.445 2.378 2.408 145,950 +0.03(+1.25%)
Nov 10, 2009 2.445 2.475 2.378 2.378 233,287 -0.04(-1.54%)
Nov 09, 2009 2.423 2.498 2.371 2.416 231,906 +0.05(+2.21%)
Nov 06, 2009 2.423 2.453 2.334 2.363 393,883 -0.05(-2.16%)
Nov 05, 2009 2.386 2.520 2.363 2.416 330,283 +0.04(+1.57%)
Nov 04, 2009 2.453 2.475 2.378 2.378 158,223 -0.02(-0.93%)
Nov 03, 2009 2.401 2.416 2.319 2.401 259,830 +0.01(+0.62%)
Nov 02, 2009 2.550 2.602 2.386 2.386 393,561 -0.22(-8.57%)
Oct 30, 2009 2.811 2.818 2.475 2.609 594,933 -0.08(-3.05%)
Oct 29, 2009 2.848 2.878 2.639 2.691 693,878 -0.11(-3.99%)
Oct 28, 2009 2.855 2.885 2.781 2.803 171,800 -0.10(-3.59%)
Oct 27, 2009 2.841 3.027 2.796 2.908 486,568 +0.14(+5.12%)
Oct 26, 2009 2.870 2.930 2.736 2.766 207,481 -0.11(-3.89%)
Oct 23, 2009 2.908 3.057 2.870 2.878 125,888 -0.07(-2.53%)
Oct 22, 2009 2.923 2.982 2.841 2.952 306,884 +0.06(+2.06%)
Oct 21, 2009 3.057 3.109 2.870 2.893 380,183 -0.15(-4.90%)
Oct 20, 2009 2.990 3.072 2.982 3.042 279,190 +0.04(+1.24%)
Oct 19, 2009 3.019 3.034 2.945 3.005 294,527 -0.03(-0.98%)
Oct 16, 2009 2.945 3.034 2.900 3.034 235,355 +0.04(+1.50%)
Oct 15, 2009 3.124 3.124 2.960 2.990 478,782 +0.06(+2.04%)
Oct 14, 2009 2.818 2.930 2.781 2.930 378,505 +0.18(+6.50%)
Oct 13, 2009 2.796 2.796 2.736 2.751 79,358 -0.04(-1.60%)
Oct 12, 2009 2.723 2.796 2.684 2.796 360,771 +0.07(+2.74%)
Oct 09, 2009 2.773 2.811 2.714 2.721 262,818 -0.06(-2.15%)
Oct 08, 2009 2.803 2.803 2.751 2.781 164,295 -0.01(-0.27%)
Oct 07, 2009 2.803 2.833 2.781 2.788 84,150 -0.03(-1.06%)
Oct 06, 2009 2.788 2.863 2.758 2.818 213,269 +0.01(+0.32%)
Oct 05, 2009 2.788 2.818 2.744 2.809 64,050 +0.02(+0.75%)
Oct 02, 2009 2.699 2.788 2.647 2.788 214,507 +0.04(+1.35%)
Oct 01, 2009 2.945 2.945 2.721 2.751 398,823 -0.22(-7.29%)
Sep 30, 2009 2.975 3.019 2.841 2.967 491,111 -0.01(-0.50%)
Sep 29, 2009 2.997 3.101 2.967 2.982 426,404 -0.05(-1.72%)
Sep 28, 2009 2.960 3.124 2.878 3.034 503,230 +0.07(+2.52%)
Sep 25, 2009 2.945 2.967 2.848 2.960 247,393 -0.01(-0.25%)
Sep 24, 2009 3.101 3.131 2.878 2.967 648,767 -0.12(-3.86%)
Sep 23, 2009 3.072 3.198 2.982 3.087 1,388,146 +0.05(+1.72%)
Sep 22, 2009 2.908 3.072 2.893 3.034 2,748,273 +0.15(+5.17%)
Sep 21, 2009 2.945 2.945 2.721 2.885 467,015 -0.06(-2.03%)
Sep 18, 2009 2.684 2.967 2.606 2.945 933,832 +0.30(+11.27%)
Sep 17, 2009 2.691 2.706 2.632 2.647 215,748 -0.03(-1.11%)
Sep 16, 2009 2.684 2.729 2.624 2.676 286,188 +0.02(+0.84%)
Sep 15, 2009 2.654 2.721 2.654 2.654 116,966 -0.03(-1.11%)
Sep 14, 2009 2.691 2.773 2.617 2.684 235,345 -0.04(-1.64%)
Sep 11, 2009 2.736 2.795 2.721 2.729 151,669 -0.01(-0.27%)
Sep 10, 2009 2.766 2.788 2.662 2.736 241,112 +0.00(+0.00%)
Sep 09, 2009 2.691 2.788 2.684 2.736 162,893 +0.01(+0.27%)
Sep 08, 2009 2.744 2.908 2.721 2.729 238,461 +0.01(+0.55%)
Sep 04, 2009 2.587 2.721 2.572 2.714 132,360 +0.09(+3.41%)
Sep 03, 2009 2.535 2.654 2.475 2.624 175,845 +0.13(+5.07%)
Sep 02, 2009 2.535 2.572 2.468 2.498 344,034 -0.05(-2.05%)
Sep 01, 2009 2.542 2.676 2.498 2.550 220,278 -0.06(-2.29%)
Aug 31, 2009 2.483 2.609 2.408 2.609 444,481 +0.13(+5.42%)
Aug 28, 2009 2.535 2.609 2.475 2.475 233,111 -0.02(-0.90%)
Aug 27, 2009 2.460 2.527 2.371 2.498 534,665 +0.01(+0.30%)
Aug 26, 2009 2.512 2.535 2.386 2.490 631,919 +0.02(+0.91%)
Aug 25, 2009 2.430 2.512 2.378 2.468 614,603 +0.04(+1.53%)
Aug 24, 2009 2.520 2.580 2.430 2.430 300,502 -0.07(-2.98%)
Aug 21, 2009 2.535 2.550 2.460 2.505 313,860 -0.01(-0.59%)
Aug 20, 2009 2.393 2.550 2.393 2.520 256,193 +0.10(+4.00%)
Aug 19, 2009 2.408 2.527 2.378 2.423 261,796 +0.00(+0.00%)
Aug 18, 2009 2.438 2.535 2.408 2.423 327,741 -0.01(-0.61%)
Aug 17, 2009 2.490 2.490 2.430 2.438 257,685 -0.10(-3.82%)
Aug 14, 2009 2.557 2.572 2.520 2.535 93,705 -0.07(-2.58%)
Aug 13, 2009 2.572 2.609 2.498 2.602 104,942 +0.04(+1.75%)
Aug 12, 2009 2.498 2.565 2.483 2.557 203,509 +0.04(+1.48%)
Aug 11, 2009 2.550 2.609 2.520 2.520 185,347 -0.09(-3.43%)
Aug 10, 2009 2.498 2.609 2.498 2.609 211,658 +0.04(+1.45%)
Aug 07, 2009 2.609 2.609 2.505 2.572 165,459 +0.08(+3.29%)
Aug 06, 2009 2.609 2.609 2.469 2.490 280,957 -0.06(-2.17%)
Aug 05, 2009 2.565 2.580 2.393 2.545 541,786 -0.02(-0.76%)
Aug 04, 2009 2.691 2.744 2.565 2.565 550,629 -0.19(-6.78%)
Aug 03, 2009 2.893 2.893 2.654 2.751 383,213 -0.05(-1.86%)
Jul 31, 2009 2.766 2.863 2.759 2.803 245,707 +0.02(+0.80%)
Jul 30, 2009 2.945 2.945 2.691 2.781 611,258 -0.15(-5.09%)
Jul 29, 2009 2.960 2.960 2.848 2.930 175,903 -0.04(-1.50%)
Jul 28, 2009 2.997 2.997 2.870 2.975 303,544 +0.02(+0.76%)
Jul 27, 2009 2.960 2.997 2.863 2.952 205,638 +0.07(+2.59%)
Jul 24, 2009 2.848 2.945 2.833 2.878 202,925 +0.03(+1.05%)
Jul 23, 2009 2.759 3.042 2.691 2.848 643,943 +0.06(+2.27%)
Jul 22, 2009 2.699 2.788 2.647 2.785 331,113 +0.11(+4.04%)
Jul 21, 2009 2.714 2.751 2.565 2.676 198,076 -0.01(-0.55%)
Jul 20, 2009 2.639 2.714 2.624 2.691 224,479 +0.04(+1.69%)
Jul 17, 2009 2.647 2.647 2.580 2.647 118,354 +0.00(+0.00%)
Jul 16, 2009 2.632 2.684 2.557 2.647 284,095 +0.05(+2.01%)
Jul 15, 2009 2.550 2.699 2.512 2.594 482,370 +0.04(+1.75%)
Jul 14, 2009 2.460 2.550 2.363 2.550 147,877 +0.09(+3.64%)
Jul 13, 2009 2.341 2.460 2.274 2.460 262,264 +0.09(+3.77%)
Jul 10, 2009 2.378 2.445 2.319 2.371 160,755 -0.04(-1.85%)
Jul 09, 2009 2.371 2.445 2.274 2.416 681,971 -0.07(-2.70%)
Jul 08, 2009 2.408 2.527 2.378 2.483 444,257 +0.10(+4.06%)
Jul 07, 2009 2.445 2.587 2.378 2.386 311,166 -0.02(-0.93%)
Jul 06, 2009 2.550 2.550 2.393 2.408 456,201 -0.16(-6.38%)
Jul 02, 2009 2.714 2.714 2.542 2.572 242,727 -0.14(-5.22%)
Jul 01, 2009 2.751 2.826 2.654 2.714 280,910 -0.01(-0.27%)
Jun 30, 2009 2.759 2.826 2.572 2.721 594,866 -0.08(-2.93%)
Jun 29, 2009 2.855 2.945 2.759 2.803 176,874 -0.01(-0.27%)
Jun 26, 2009 2.855 2.960 2.796 2.811 849,808 -0.01(-0.53%)
Jun 25, 2009 2.810 2.900 2.654 2.826 667,582 +0.17(+6.46%)
Jun 24, 2009 2.386 2.721 2.386 2.654 735,566 +0.29(+12.30%)
Jun 23, 2009 2.356 2.401 2.266 2.363 186,091 +0.01(+0.32%)
Jun 22, 2009 2.363 2.423 2.319 2.356 284,410 -0.14(-5.67%)
Jun 19, 2009 2.520 2.550 2.438 2.498 176,615 +0.07(+2.76%)
Jun 18, 2009 2.654 2.676 2.371 2.430 704,428 -0.18(-6.86%)
Jun 17, 2009 2.796 2.803 2.594 2.609 475,841 -0.16(-5.91%)
Jun 16, 2009 2.818 2.967 2.684 2.773 683,743 -0.09(-3.13%)
Jun 15, 2009 3.005 3.087 2.841 2.863 514,061 -0.23(-7.47%)
Jun 12, 2009 2.975 3.340 2.803 3.094 943,630 +0.18(+6.27%)
Jun 11, 2009 2.759 2.937 2.744 2.911 530,917 +0.16(+5.83%)
Jun 10, 2009 2.945 2.975 2.744 2.751 501,743 -0.15(-5.14%)
Jun 09, 2009 2.430 2.952 2.430 2.900 789,925 +0.49(+20.43%)
Jun 08, 2009 2.378 2.498 2.334 2.408 300,931 -0.07(-2.71%)
Jun 05, 2009 2.535 2.535 2.386 2.475 155,626 +0.04(+1.84%)
Jun 04, 2009 2.445 2.490 2.416 2.430 60,462 +0.04(+1.87%)
Jun 03, 2009 2.483 2.483 2.386 2.386 143,081 -0.07(-3.03%)
Jun 02, 2009 2.475 2.572 2.386 2.460 252,718 -0.04(-1.79%)
Jun 01, 2009 2.386 2.565 2.386 2.505 311,078 +0.14(+5.99%)
May 29, 2009 2.378 2.386 2.296 2.363 229,255 +0.01(+0.63%)
May 28, 2009 2.460 2.490 2.348 2.348 105,252 -0.03(-1.25%)
May 27, 2009 2.386 2.565 2.378 2.378 170,610 -0.03(-1.24%)
May 26, 2009 2.416 2.468 2.371 2.408 156,710 -0.01(-0.31%)
May 22, 2009 2.445 2.520 2.416 2.416 94,984 -0.02(-0.92%)
May 21, 2009 2.460 2.520 2.356 2.438 296,303 +0.01(+0.31%)
May 20, 2009 2.386 2.572 2.319 2.430 791,613 +0.03(+1.24%)
May 19, 2009 2.386 2.498 2.378 2.401 121,798 +0.01(+0.62%)
May 18, 2009 2.296 2.386 2.296 2.386 83,784 +0.10(+4.57%)
May 15, 2009 2.259 2.408 2.259 2.281 107,932 +0.00(+0.00%)
May 14, 2009 2.252 2.371 2.244 2.281 229,311 +0.02(+0.99%)
May 13, 2009 2.572 2.572 2.259 2.259 362,890 -0.22(-8.74%)
May 12, 2009 2.609 2.676 2.430 2.475 481,328 -0.16(-6.21%)
May 11, 2009 2.676 2.705 2.617 2.639 324,827 -0.01(-0.56%)
May 08, 2009 2.609 2.721 2.572 2.654 471,182 +0.03(+1.14%)
May 07, 2009 2.729 2.751 2.609 2.624 402,357 -0.06(-2.22%)
May 06, 2009 2.594 2.701 2.535 2.684 742,718 +0.12(+4.65%)
May 05, 2009 2.565 2.580 2.475 2.565 1,745,819 -0.01(-0.58%)
May 04, 2009 2.334 2.632 2.334 2.580 871,203 +0.27(+11.61%)
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.