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, 2013 8.197 8.212 7.926 8.212 652,266 +0.02(+0.18%)
Apr 29, 2013 8.243 8.393 8.084 8.197 703,098 -0.02(-0.28%)
Apr 26, 2013 7.798 8.386 8.175 8.220 3,738,377 -0.45(-5.21%)
Apr 25, 2013 8.273 8.815 8.197 8.672 1,254,654 +0.57(+6.97%)
Apr 24, 2013 8.167 8.242 8.062 8.107 0 -0.04(-0.46%)
Apr 23, 2013 7.919 8.235 7.919 8.145 546,049 +0.28(+3.54%)
Apr 22, 2013 7.986 8.047 7.745 7.866 507,461 -0.08(-1.04%)
Apr 19, 2013 7.979 8.047 7.926 7.949 359,392 -0.01(-0.09%)
Apr 18, 2013 7.873 8.032 7.783 7.956 499,347 +0.13(+1.64%)
Apr 17, 2013 8.099 8.099 7.753 7.828 824,241 -0.29(-3.62%)
Apr 16, 2013 8.039 8.122 7.934 8.122 318,236 +0.20(+2.47%)
Apr 15, 2013 8.378 8.378 7.896 7.926 655,020 -0.49(-5.82%)
Apr 12, 2013 8.318 8.476 8.292 8.416 381,833 +0.06(+0.72%)
Apr 11, 2013 8.785 8.868 8.341 8.356 682,586 -0.41(-4.73%)
Apr 10, 2013 8.664 8.845 8.664 8.770 405,543 +0.14(+1.66%)
Apr 09, 2013 8.280 8.762 8.280 8.627 567,182 +0.35(+4.28%)
Apr 08, 2013 8.227 8.280 8.062 8.273 207,348 +0.07(+0.83%)
Apr 05, 2013 8.009 8.220 7.647 8.205 1,119,176 +0.03(+0.37%)
Apr 04, 2013 8.160 8.175 8.107 8.175 798,090 +0.00(+0.00%)
Apr 03, 2013 8.461 8.495 8.062 8.175 1,233,387 -0.31(-3.64%)
Apr 02, 2013 8.514 8.646 8.438 8.484 396,538 +0.08(+0.90%)
Apr 01, 2013 8.823 8.928 8.310 8.408 1,144,812 -0.41(-4.70%)
Mar 28, 2013 9.252 9.395 8.717 8.823 2,379,623 -0.45(-4.87%)
Mar 27, 2013 9.508 9.636 9.207 9.275 802,398 -0.29(-2.99%)
Mar 26, 2013 9.636 9.644 9.546 9.561 150,565 -0.05(-0.47%)
Mar 25, 2013 9.614 9.742 9.584 9.606 202,799 +0.08(+0.79%)
Mar 22, 2013 9.704 9.704 9.471 9.531 340,676 -0.11(-1.09%)
Mar 21, 2013 9.847 9.893 9.606 9.636 287,477 -0.27(-2.74%)
Mar 20, 2013 9.983 9.998 9.870 9.908 118,988 +0.04(+0.38%)
Mar 19, 2013 9.975 10.02 9.832 9.870 270,467 -0.05(-0.46%)
Mar 18, 2013 9.908 9.968 9.697 9.915 416,461 -0.06(-0.60%)
Mar 15, 2013 10.25 10.37 9.953 9.975 352,404 -0.31(-3.00%)
Mar 14, 2013 10.32 10.43 10.22 10.28 253,701 -0.04(-0.36%)
Mar 13, 2013 10.42 10.45 10.28 10.32 348,719 -0.08(-0.73%)
Mar 12, 2013 10.37 10.44 10.28 10.40 274,321 +0.01(+0.07%)
Mar 11, 2013 10.13 10.46 10.01 10.39 332,293 +0.24(+2.38%)
Mar 08, 2013 10.02 10.19 9.945 10.15 252,378 +0.18(+1.81%)
Mar 07, 2013 10.08 10.11 9.885 9.968 332,486 -0.08(-0.82%)
Mar 06, 2013 9.802 10.06 9.802 10.05 551,999 +0.19(+1.91%)
Mar 05, 2013 9.629 9.870 9.606 9.862 398,738 +0.29(+2.99%)
Mar 04, 2013 9.674 9.704 9.531 9.576 315,734 -0.17(-1.78%)
Mar 01, 2013 9.727 9.885 9.599 9.749 324,706 -0.09(-0.92%)
Feb 28, 2013 9.772 10.13 9.697 9.840 685,022 +0.08(+0.85%)
Feb 27, 2013 9.561 9.772 9.554 9.757 561,411 +0.20(+2.13%)
Feb 26, 2013 10.19 10.19 9.493 9.554 777,755 -0.62(-6.07%)
Feb 22, 2013 10.05 10.26 9.998 10.17 307,000 +0.15(+1.50%)
Feb 21, 2013 10.57 10.57 9.915 10.02 1,295,550 -0.55(-5.20%)
Feb 20, 2013 10.80 10.86 10.57 10.57 402,616 -0.24(-2.23%)
Feb 19, 2013 10.71 10.83 10.68 10.81 428,998 +0.14(+1.27%)
Feb 15, 2013 10.81 10.88 10.65 10.68 483,827 -0.06(-0.56%)
Feb 14, 2013 10.75 10.76 10.69 10.74 314,806 -0.01(-0.07%)
Feb 13, 2013 10.74 10.85 10.72 10.74 495,025 -0.01(-0.07%)
Feb 12, 2013 10.64 10.80 10.57 10.75 388,220 +0.14(+1.34%)
Feb 11, 2013 10.77 10.80 10.53 10.61 591,895 -0.09(-0.84%)
Feb 08, 2013 10.62 10.73 10.57 10.70 561,032 +0.12(+1.13%)
Feb 07, 2013 10.83 10.83 10.47 10.58 753,147 -0.28(-2.54%)
Feb 06, 2013 11.03 11.08 10.74 10.86 1,167,875 -0.03(-0.27%)
Feb 04, 2013 11.08 11.29 10.78 10.88 2,188,405 -0.54(-4.70%)
Feb 01, 2013 12.04 12.07 11.23 11.42 1,503,326 -0.60(-5.02%)
Jan 31, 2013 11.58 12.04 11.56 12.03 1,466,005 +0.48(+4.13%)
Jan 30, 2013 11.56 11.71 11.48 11.55 450,450 -0.11(-0.96%)
Jan 29, 2013 11.73 11.74 11.56 11.66 594,521 -0.07(-0.57%)
Jan 28, 2013 11.63 11.76 11.50 11.73 424,204 +0.16(+1.42%)
Jan 25, 2013 11.63 11.74 11.50 11.56 535,920 +0.01(+0.06%)
Jan 24, 2013 11.73 11.75 11.44 11.56 468,328 -0.25(-2.08%)
Jan 23, 2013 11.56 11.82 11.54 11.80 704,328 +0.23(+2.00%)
Jan 22, 2013 11.45 11.67 11.31 11.57 1,013,654 +0.45(+4.09%)
Jan 18, 2013 11.71 11.71 10.97 11.12 882,290 -0.57(-4.85%)
Jan 17, 2013 11.65 11.78 11.58 11.68 453,037 +0.05(+0.45%)
Jan 16, 2013 11.56 11.71 11.49 11.63 635,522 +0.04(+0.39%)
Jan 15, 2013 11.54 11.83 11.40 11.59 1,309,391 -0.11(-0.96%)
Jan 14, 2013 11.52 11.79 11.41 11.70 458,149 +0.16(+1.42%)
Jan 11, 2013 11.02 11.55 11.02 11.53 778,194 +0.66(+6.03%)
Jan 10, 2013 11.00 11.00 10.86 10.88 220,049 +0.02(+0.21%)
Jan 09, 2013 10.94 10.94 10.79 10.86 194,930 -0.01(-0.07%)
Jan 08, 2013 10.80 10.90 10.74 10.86 183,044 +0.04(+0.34%)
Jan 07, 2013 10.94 10.94 10.80 10.83 171,970 -0.10(-0.95%)
Jan 04, 2013 10.94 10.97 10.74 10.93 380,129 +0.02(+0.20%)
Jan 03, 2013 10.83 10.96 10.70 10.91 306,101 -0.03(-0.27%)
Jan 02, 2013 10.97 11.00 10.83 10.94 423,762 +0.34(+3.16%)
Dec 31, 2012 10.36 10.70 10.27 10.60 374,542 +0.22(+2.16%)
Dec 28, 2012 10.40 10.40 10.24 10.38 195,884 +0.05(+0.51%)
Dec 27, 2012 10.55 10.56 10.16 10.33 302,442 -0.19(-1.77%)
Dec 26, 2012 10.62 10.68 10.51 10.51 134,845 -0.05(-0.49%)
Dec 24, 2012 10.76 10.76 10.44 10.56 200,729 +0.07(+0.64%)
Dec 21, 2012 10.33 10.53 10.07 10.50 488,537 +0.05(+0.50%)
Dec 20, 2012 10.53 10.65 10.45 10.45 331,576 -0.02(-0.21%)
Dec 19, 2012 10.10 10.48 10.09 10.47 997,648 +0.34(+3.31%)
Dec 18, 2012 9.670 10.14 9.610 10.13 946,872 +0.48(+5.02%)
Dec 17, 2012 9.685 9.692 9.513 9.647 183,618 +0.07(+0.70%)
Dec 14, 2012 9.468 9.610 9.319 9.580 411,569 +0.11(+1.18%)
Dec 13, 2012 9.625 9.692 9.416 9.468 254,672 -0.17(-1.78%)
Dec 12, 2012 9.714 9.744 9.617 9.640 168,126 -0.05(-0.54%)
Dec 11, 2012 9.744 9.841 9.625 9.692 281,523 +0.02(+0.23%)
Dec 10, 2012 9.699 9.767 9.640 9.670 181,026 -0.02(-0.23%)
Dec 07, 2012 9.737 9.789 9.640 9.692 158,373 +0.00(+0.00%)
Dec 06, 2012 9.707 9.781 9.681 9.692 183,599 -0.10(-1.07%)
Dec 05, 2012 9.796 9.841 9.618 9.796 182,392 +0.00(+0.00%)
Dec 04, 2012 9.811 9.953 9.692 9.796 201,815 +0.10(+1.08%)
Nov 30, 2012 9.632 9.707 9.632 9.692 212,968 +0.04(+0.39%)
Nov 29, 2012 9.714 9.758 9.640 9.655 342,042 +0.03(+0.31%)
Nov 28, 2012 9.856 9.893 9.424 9.625 596,679 -0.30(-3.01%)
Nov 27, 2012 10.12 10.12 9.908 9.923 324,766 -0.21(-2.06%)
Nov 26, 2012 10.12 10.14 9.960 10.13 264,200 -0.02(-0.22%)
Nov 23, 2012 10.03 10.18 9.969 10.15 141,938 +0.19(+1.95%)
Nov 21, 2012 9.856 10.06 9.856 9.960 182,176 +0.13(+1.37%)
Nov 20, 2012 9.804 9.849 9.580 9.826 241,075 +0.19(+2.01%)
Nov 19, 2012 9.409 9.692 9.371 9.632 392,139 +0.42(+4.53%)
Nov 16, 2012 9.349 9.349 8.984 9.215 504,164 -0.07(-0.80%)
Nov 15, 2012 9.319 9.453 9.252 9.289 342,725 -0.07(-0.80%)
Nov 14, 2012 9.371 9.601 9.319 9.364 252,553 -0.08(-0.87%)
Nov 13, 2012 9.327 9.625 9.323 9.446 211,366 +0.10(+1.12%)
Nov 12, 2012 9.699 9.699 9.319 9.342 330,128 -0.34(-3.54%)
Nov 09, 2012 9.699 9.789 9.610 9.685 332,507 -0.05(-0.54%)
Nov 08, 2012 10.01 10.01 9.729 9.737 229,889 -0.24(-2.39%)
Nov 07, 2012 10.14 10.15 9.811 9.975 357,936 -0.19(-1.83%)
Nov 06, 2012 10.25 10.27 10.12 10.16 288,118 +0.01(+0.07%)
Nov 05, 2012 10.07 10.21 9.841 10.15 356,537 -0.02(-0.22%)
Nov 02, 2012 10.45 10.45 10.14 10.18 265,777 -0.25(-2.43%)
Nov 01, 2012 10.08 10.43 9.692 10.43 496,027 +0.22(+2.19%)
Oct 31, 2012 9.379 10.30 9.379 10.21 639,891 +0.37(+3.79%)
Oct 26, 2012 9.878 9.834 9.834 9.834 418,353 -0.20(-2.01%)
Oct 25, 2012 10.22 10.33 8.849 10.04 3,464,617 -0.89(-8.12%)
Oct 24, 2012 11.02 11.12 10.59 10.92 882,474 +0.13(+1.17%)
Oct 23, 2012 10.62 10.83 10.39 10.80 650,263 -0.14(-1.30%)
Oct 19, 2012 11.21 11.22 10.90 10.94 466,696 -0.05(-0.48%)
Oct 18, 2012 11.11 11.18 10.91 10.99 304,113 -0.20(-1.80%)
Oct 17, 2012 10.97 11.22 10.81 11.19 284,934 +0.15(+1.35%)
Oct 16, 2012 10.68 11.08 10.66 11.04 507,856 +0.57(+5.41%)
Oct 15, 2012 10.44 10.58 10.26 10.47 161,979 +0.10(+1.01%)
Oct 12, 2012 10.52 10.73 10.30 10.37 330,283 -0.22(-2.11%)
Oct 11, 2012 10.44 10.77 10.42 10.59 431,179 +0.26(+2.52%)
Oct 10, 2012 10.85 10.88 10.07 10.33 1,456,610 -0.60(-5.46%)
Oct 09, 2012 11.43 11.43 10.88 10.93 820,973 -0.50(-4.37%)
Oct 08, 2012 11.52 11.78 11.11 11.43 640,811 -0.26(-2.23%)
Oct 05, 2012 11.06 12.00 11.06 11.69 1,175,448 +0.70(+6.38%)
Oct 04, 2012 10.94 11.06 10.81 10.99 193,318 +0.07(+0.68%)
Oct 03, 2012 10.88 11.11 10.83 10.91 192,751 +0.01(+0.07%)
Oct 02, 2012 10.93 11.00 10.75 10.91 187,453 +0.03(+0.27%)
Oct 01, 2012 11.13 11.13 10.85 10.88 263,717 -0.14(-1.29%)
Sep 28, 2012 11.32 11.44 10.94 11.02 704,742 -0.40(-3.52%)
Sep 27, 2012 10.86 11.56 10.86 11.42 615,837 +0.69(+6.39%)
Sep 26, 2012 11.00 11.00 10.70 10.74 566,662 -0.30(-2.70%)
Sep 25, 2012 11.36 11.37 11.03 11.03 285,969 -0.21(-1.86%)
Sep 24, 2012 11.52 11.62 11.21 11.24 491,435 -0.39(-3.33%)
Sep 21, 2012 11.49 11.71 11.41 11.63 486,424 +0.16(+1.43%)
Sep 20, 2012 11.62 11.77 11.41 11.47 525,393 -0.25(-2.10%)
Sep 19, 2012 11.95 12.03 11.63 11.71 473,621 -0.29(-2.42%)
Sep 18, 2012 12.16 12.16 11.84 12.00 622,167 -0.20(-1.65%)
Sep 17, 2012 12.22 12.23 11.84 12.20 541,985 +0.04(+0.37%)
Sep 14, 2012 10.81 12.35 10.81 12.16 1,922,180 +1.39(+12.95%)
Sep 13, 2012 10.65 10.88 10.60 10.77 432,170 +0.10(+0.91%)
Sep 12, 2012 10.66 10.79 10.56 10.67 273,197 +0.06(+0.56%)
Sep 11, 2012 10.60 10.69 10.44 10.61 500,040 -0.02(-0.14%)
Sep 10, 2012 10.91 10.94 10.56 10.62 1,056,227 -0.34(-3.06%)
Sep 07, 2012 10.80 11.11 10.78 10.96 291,676 +0.10(+0.96%)
Sep 06, 2012 10.88 11.12 10.80 10.86 746,145 -0.07(-0.61%)
Sep 05, 2012 11.41 11.41 10.88 10.92 613,771 -0.19(-1.68%)
Sep 04, 2012 11.41 11.41 11.09 11.11 535,118 -0.33(-2.87%)
Aug 31, 2012 11.60 11.95 11.32 11.44 430,504 +0.11(+0.99%)
Aug 30, 2012 11.63 11.70 11.26 11.32 373,062 -0.29(-2.50%)
Aug 29, 2012 11.35 11.68 11.30 11.62 554,126 +0.04(+0.32%)
Aug 27, 2012 12.26 12.29 11.48 11.58 1,202,541 -0.75(-6.11%)
Aug 24, 2012 12.37 12.41 12.28 12.33 226,793 -0.01(-0.06%)
Aug 23, 2012 12.40 12.44 12.27 12.34 346,822 -0.02(-0.18%)
Aug 22, 2012 12.45 12.60 12.35 12.36 403,167 -0.06(-0.48%)
Aug 21, 2012 12.60 12.73 12.38 12.42 493,785 -0.10(-0.83%)
Aug 20, 2012 12.40 12.58 12.23 12.53 350,211 +0.15(+1.20%)
Aug 17, 2012 12.42 12.43 12.29 12.38 250,451 -0.05(-0.42%)
Aug 16, 2012 12.34 12.45 12.23 12.43 661,814 -0.01(-0.12%)
Aug 15, 2012 12.30 12.53 12.11 12.44 603,642 +0.40(+3.34%)
Aug 14, 2012 12.10 12.26 12.00 12.04 410,598 -0.01(-0.06%)
Aug 13, 2012 12.12 12.36 11.93 12.05 1,049,839 +0.13(+1.13%)
Aug 10, 2012 11.88 12.10 11.78 11.91 588,976 +0.04(+0.31%)
Aug 09, 2012 11.74 11.93 11.64 11.88 446,685 +0.17(+1.47%)
Aug 08, 2012 11.47 11.78 11.43 11.71 471,901 +0.14(+1.23%)
Aug 07, 2012 11.56 11.66 11.43 11.56 537,448 +0.15(+1.31%)
Aug 06, 2012 11.43 11.63 11.27 11.41 463,993 -0.05(-0.46%)
Aug 03, 2012 11.30 11.51 11.27 11.47 663,345 +0.17(+1.52%)
Aug 02, 2012 11.13 11.50 11.04 11.29 657,419 +0.04(+0.33%)
Aug 01, 2012 11.57 11.57 11.18 11.26 614,522 -0.25(-2.14%)
Jul 31, 2012 11.52 11.76 11.37 11.50 734,934 -0.03(-0.26%)
Jul 30, 2012 11.44 12.00 11.18 11.53 1,320,810 +0.10(+0.91%)
Jul 27, 2012 10.88 11.48 10.81 11.43 4,674,674 +2.04(+21.76%)
Jul 26, 2012 9.878 9.946 9.334 9.386 1,416,939 -0.27(-2.78%)
Jul 25, 2012 9.424 9.802 9.379 9.655 460,858 +0.26(+2.78%)
Jul 24, 2012 9.617 9.647 9.312 9.394 480,987 -0.13(-1.33%)
Jul 23, 2012 9.543 9.722 9.267 9.521 457,867 -0.17(-1.77%)
Jul 20, 2012 9.729 9.990 9.640 9.692 1,061,293 -0.03(-0.31%)
Jul 19, 2012 9.491 10.03 9.491 9.722 793,863 +0.48(+5.16%)
Jul 18, 2012 9.334 9.513 9.028 9.245 570,929 -0.21(-2.21%)
Jul 17, 2012 9.901 9.990 9.096 9.453 724,318 -0.25(-2.61%)
Jul 16, 2012 9.282 9.759 9.252 9.707 518,656 +0.45(+4.83%)
Jul 13, 2012 9.185 9.543 9.178 9.260 898,624 +0.35(+3.98%)
Jul 12, 2012 8.499 8.999 8.462 8.905 785,824 +0.31(+3.60%)
Jul 11, 2012 9.640 9.670 8.440 8.596 1,792,397 -1.07(-11.10%)
Jul 10, 2012 9.774 9.907 9.617 9.670 779,242 -0.03(-0.31%)
Jul 09, 2012 10.45 10.57 9.655 9.699 1,003,726 -0.86(-8.12%)
Jul 06, 2012 10.71 10.85 10.44 10.56 487,871 -0.47(-4.26%)
Jul 05, 2012 10.89 11.18 10.89 11.03 428,120 +0.07(+0.68%)
Jul 03, 2012 10.77 10.98 10.53 10.95 335,123 +0.23(+2.16%)
Jul 02, 2012 10.56 10.72 10.40 10.72 381,206 +0.20(+1.91%)
Jun 29, 2012 10.35 10.52 10.18 10.52 402,456 +0.52(+5.22%)
Jun 28, 2012 10.13 10.30 9.916 9.998 338,202 -0.25(-2.40%)
Jun 27, 2012 10.32 10.42 10.20 10.24 147,778 -0.07(-0.72%)
Jun 26, 2012 10.18 10.45 10.03 10.32 267,415 +0.14(+1.39%)
Jun 25, 2012 10.39 10.65 10.14 10.18 552,237 -0.51(-4.75%)
Jun 22, 2012 10.55 10.74 10.37 10.68 221,833 +0.27(+2.58%)
Jun 21, 2012 10.88 10.88 10.36 10.42 490,449 -0.52(-4.77%)
Jun 20, 2012 11.03 11.10 10.80 10.94 673,339 -0.10(-0.95%)
Jun 19, 2012 10.62 11.06 10.53 11.04 919,870 +0.37(+3.49%)
Jun 18, 2012 9.931 10.71 9.871 10.67 954,969 +0.78(+7.84%)
Jun 15, 2012 10.06 10.15 9.841 9.893 685,386 -0.19(-1.92%)
Jun 14, 2012 10.44 10.52 10.02 10.09 548,679 -0.30(-2.87%)
Jun 13, 2012 10.98 10.98 10.35 10.39 279,452 -0.25(-2.31%)
Jun 12, 2012 10.30 10.68 10.09 10.63 467,747 +0.45(+4.47%)
Jun 11, 2012 10.74 10.85 10.14 10.18 492,842 -0.57(-5.27%)
Jun 08, 2012 10.46 10.80 10.15 10.74 413,145 +0.21(+1.98%)
Jun 07, 2012 11.04 11.26 10.47 10.53 643,106 -0.42(-3.81%)
Jun 06, 2012 10.44 11.03 10.39 10.95 925,283 +0.66(+6.37%)
Jun 05, 2012 9.931 10.32 9.864 10.30 342,863 +0.36(+3.60%)
Jun 04, 2012 9.774 10.04 9.625 9.938 541,291 +0.13(+1.29%)
Jun 01, 2012 9.849 9.946 9.692 9.811 428,180 -0.28(-2.81%)
May 31, 2012 10.30 10.45 9.856 10.09 590,874 -0.19(-1.81%)
May 30, 2012 10.49 10.59 10.18 10.28 376,125 -0.39(-3.63%)
May 29, 2012 10.22 10.70 10.22 10.67 901,530 +0.66(+6.63%)
May 25, 2012 9.878 10.06 9.767 10.01 539,821 +0.12(+1.21%)
May 24, 2012 10.14 10.50 9.781 9.886 516,801 -0.25(-2.50%)
May 23, 2012 10.21 10.26 9.774 10.14 913,559 -0.20(-1.95%)
May 22, 2012 10.98 10.99 10.29 10.34 562,862 -0.34(-3.21%)
May 21, 2012 9.953 10.80 9.849 10.68 824,035 +0.82(+8.31%)
May 18, 2012 10.12 10.26 9.692 9.864 965,602 -0.23(-2.29%)
May 17, 2012 10.49 10.53 10.06 10.09 713,534 -0.36(-3.42%)
May 16, 2012 10.80 10.82 10.44 10.45 529,650 -0.34(-3.11%)
May 15, 2012 10.91 11.14 10.74 10.79 563,486 -0.15(-1.36%)
May 14, 2012 10.94 11.35 10.92 10.94 461,210 -0.31(-2.72%)
May 11, 2012 11.30 11.49 11.20 11.24 669,230 -0.12(-1.05%)
May 10, 2012 11.20 11.45 11.03 11.36 1,143,414 +0.23(+2.08%)
May 09, 2012 10.11 11.21 10.07 11.13 1,643,146 +0.85(+8.27%)
May 08, 2012 10.51 10.62 9.752 10.28 1,698,392 -0.25(-2.34%)
May 07, 2012 10.50 10.80 10.35 10.53 937,562 -0.05(-0.49%)
May 04, 2012 10.77 10.81 10.44 10.58 1,362,200 -0.25(-2.27%)
May 03, 2012 11.58 11.74 10.68 10.83 2,211,130 -0.84(-7.22%)
May 02, 2012 11.75 11.97 11.41 11.67 1,421,368 +0.08(+0.71%)
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.