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

First Financial Nort (NQ: FFNW )

21.14 -0.17 (-0.80%)
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 6.364 6.416 6.070 6.078 59,999 -0.27(-4.27%)
Apr 29, 2009 6.266 6.364 6.191 6.349 52,996 +0.17(+2.68%)
Apr 28, 2009 5.950 6.258 5.950 6.183 30,282 +0.20(+3.40%)
Apr 27, 2009 6.115 6.364 5.927 5.980 71,622 -0.23(-3.64%)
Apr 24, 2009 6.055 6.288 5.987 6.206 97,464 +0.17(+2.87%)
Apr 23, 2009 6.228 6.326 6.032 6.032 33,258 -0.17(-2.79%)
Apr 22, 2009 6.221 6.409 6.153 6.206 28,650 -0.09(-1.44%)
Apr 21, 2009 6.183 6.424 6.145 6.296 39,881 +0.11(+1.83%)
Apr 20, 2009 6.394 6.537 6.183 6.183 77,091 -0.36(-5.52%)
Apr 17, 2009 6.642 6.740 6.544 6.544 90,124 -0.06(-0.91%)
Apr 16, 2009 6.703 6.740 6.575 6.605 70,970 -0.09(-1.35%)
Apr 15, 2009 6.552 6.695 6.544 6.695 28,847 +0.09(+1.37%)
Apr 14, 2009 6.597 6.740 6.544 6.605 89,010 -0.11(-1.57%)
Apr 13, 2009 6.522 6.748 6.514 6.710 42,760 +0.11(+1.60%)
Apr 09, 2009 6.529 6.605 6.439 6.605 86,026 +0.18(+2.81%)
Apr 08, 2009 6.319 6.469 6.266 6.424 58,033 +0.13(+2.03%)
Apr 07, 2009 6.175 6.394 6.175 6.296 66,446 +0.06(+0.97%)
Apr 06, 2009 6.236 6.303 6.108 6.236 38,211 -0.17(-2.70%)
Apr 03, 2009 6.454 6.454 6.288 6.409 55,804 -0.06(-0.93%)
Apr 02, 2009 6.341 6.522 6.258 6.469 100,599 +0.23(+3.62%)
Apr 01, 2009 6.191 6.507 6.070 6.243 111,629 -0.04(-0.60%)
Mar 31, 2009 6.078 6.386 5.950 6.281 84,410 +0.29(+4.77%)
Mar 30, 2009 5.919 6.123 5.837 5.995 63,936 -0.41(-6.46%)
Mar 26, 2009 6.469 6.499 6.303 6.409 132,906 +0.05(+0.71%)
Mar 25, 2009 6.477 6.522 6.040 6.364 159,729 -0.05(-0.71%)
Mar 24, 2009 6.349 6.650 6.303 6.409 72,222 -0.16(-2.41%)
Mar 23, 2009 6.416 6.567 6.168 6.567 143,844 +0.32(+5.19%)
Mar 20, 2009 6.296 6.296 6.175 6.243 116,221 -0.05(-0.72%)
Mar 19, 2009 6.778 6.861 6.251 6.288 85,073 -0.52(-7.63%)
Mar 18, 2009 6.439 6.808 6.371 6.808 101,524 +0.35(+5.48%)
Mar 17, 2009 6.288 6.454 6.236 6.454 87,174 +0.35(+5.67%)
Mar 16, 2009 6.168 6.379 6.070 6.108 72,899 +0.02(+0.25%)
Mar 13, 2009 6.108 6.206 6.017 6.093 78,641 +0.03(+0.50%)
Mar 12, 2009 5.422 6.062 5.400 6.062 148,013 +0.63(+11.65%)
Mar 11, 2009 5.490 5.663 5.370 5.430 218,986 -0.05(-0.83%)
Mar 10, 2009 5.249 5.505 5.211 5.475 76,438 +0.32(+6.29%)
Mar 09, 2009 5.302 5.460 5.129 5.151 73,153 -0.20(-3.80%)
Mar 06, 2009 5.317 5.407 5.129 5.355 76,678 +0.08(+1.57%)
Mar 05, 2009 5.483 5.573 5.272 5.272 77,362 -0.32(-5.66%)
Mar 04, 2009 5.415 5.648 5.264 5.588 110,433 +0.17(+3.06%)
Mar 02, 2009 5.460 5.603 5.407 5.422 60,209 -0.13(-2.31%)
Feb 27, 2009 5.309 5.731 5.309 5.550 211,174 +0.23(+4.24%)
Feb 26, 2009 5.535 5.769 5.287 5.324 98,781 -0.35(-6.11%)
Feb 25, 2009 5.709 5.829 5.513 5.671 56,039 -0.05(-0.92%)
Feb 24, 2009 5.340 5.739 5.257 5.724 92,504 +0.39(+7.34%)
Feb 23, 2009 5.648 5.648 5.324 5.332 36,745 -0.29(-5.22%)
Feb 20, 2009 5.611 5.912 5.573 5.626 85,397 -0.02(-0.40%)
Feb 19, 2009 5.686 5.769 5.648 5.648 110,317 -0.08(-1.32%)
Feb 18, 2009 5.904 5.995 5.693 5.724 47,633 -0.10(-1.68%)
Feb 17, 2009 5.739 6.010 5.739 5.822 103,014 -0.11(-1.90%)
Feb 13, 2009 6.010 6.025 5.867 5.934 20,076 -0.09(-1.50%)
Feb 12, 2009 5.761 6.191 5.739 6.025 109,753 -0.15(-2.44%)
Feb 11, 2009 6.100 6.364 6.032 6.175 48,163 +0.08(+1.36%)
Feb 10, 2009 6.401 6.695 6.062 6.093 92,685 -0.38(-5.82%)
Feb 09, 2009 6.145 6.529 6.047 6.469 402,813 +0.29(+4.63%)
Feb 06, 2009 6.130 6.326 6.130 6.183 781,570 +0.05(+0.86%)
Feb 05, 2009 6.093 6.251 6.093 6.130 90,543 +0.05(+0.74%)
Feb 04, 2009 6.386 6.401 6.078 6.085 28,062 -0.32(-4.94%)
Feb 03, 2009 6.582 6.597 6.236 6.401 75,366 -0.11(-1.73%)
Feb 02, 2009 6.469 6.710 6.469 6.514 83,239 -0.01(-0.12%)
Jan 30, 2009 6.816 6.944 6.522 6.522 26,153 -0.26(-3.78%)
Jan 29, 2009 6.778 6.966 6.695 6.778 56,249 -0.19(-2.70%)
Jan 28, 2009 6.710 6.966 6.273 6.966 38,293 +0.26(+3.82%)
Jan 27, 2009 6.657 6.846 6.364 6.710 50,842 +0.05(+0.79%)
Jan 26, 2009 6.341 6.673 6.236 6.657 32,174 +0.31(+4.86%)
Jan 23, 2009 6.108 6.409 6.078 6.349 53,983 +0.08(+1.20%)
Jan 22, 2009 6.153 6.447 6.047 6.273 73,787 -0.02(-0.24%)
Jan 21, 2009 6.025 6.303 5.897 6.288 49,837 +0.30(+5.03%)
Jan 20, 2009 6.477 6.477 5.980 5.987 98,595 -0.55(-8.41%)
Jan 16, 2009 6.612 6.703 6.334 6.537 66,212 -0.05(-0.69%)
Jan 15, 2009 6.507 6.740 6.334 6.582 30,732 -0.08(-1.24%)
Jan 14, 2009 6.582 6.951 6.548 6.665 37,908 -0.05(-0.78%)
Jan 13, 2009 6.552 6.725 6.409 6.718 52,671 +0.16(+2.41%)
Jan 12, 2009 6.620 6.823 6.492 6.560 35,835 -0.07(-1.02%)
Jan 09, 2009 7.132 7.132 6.627 6.627 49,643 -0.50(-7.07%)
Jan 08, 2009 6.959 7.139 6.838 7.132 56,111 +0.12(+1.72%)
Jan 07, 2009 7.034 7.102 6.944 7.011 27,917 -0.12(-1.69%)
Jan 06, 2009 7.139 7.139 7.057 7.132 253,113 -0.01(-0.11%)
Jan 05, 2009 7.079 7.139 7.011 7.139 87,236 +0.07(+0.96%)
Jan 02, 2009 7.049 7.124 6.801 7.072 101,657 +0.04(+0.54%)
Dec 31, 2008 6.891 7.079 6.695 7.034 101,292 +0.15(+2.19%)
Dec 30, 2008 6.891 6.891 6.778 6.883 57,962 +0.07(+0.99%)
Dec 29, 2008 6.883 6.883 6.567 6.816 22,166 -0.03(-0.44%)
Dec 26, 2008 6.891 6.891 6.733 6.846 19,564 -0.07(-0.98%)
Dec 24, 2008 6.831 6.914 6.605 6.914 11,303 +0.09(+1.32%)
Dec 23, 2008 7.072 7.079 6.718 6.823 31,736 -0.18(-2.58%)
Dec 22, 2008 7.177 7.177 6.597 7.004 47,070 -0.15(-2.11%)
Dec 19, 2008 7.139 7.177 7.049 7.155 214,953 +0.04(+0.53%)
Dec 18, 2008 7.102 7.117 6.951 7.117 78,755 +0.04(+0.53%)
Dec 17, 2008 7.072 7.132 6.974 7.079 103,399 -0.07(-0.95%)
Dec 16, 2008 6.755 7.155 6.627 7.147 91,483 +0.52(+7.84%)
Dec 15, 2008 6.763 6.846 6.529 6.627 29,535 -0.11(-1.68%)
Dec 12, 2008 6.236 6.778 6.228 6.740 54,562 +0.34(+5.29%)
Dec 11, 2008 6.560 6.778 6.401 6.401 70,262 -0.24(-3.63%)
Dec 10, 2008 6.763 6.853 6.492 6.642 28,403 -0.05(-0.68%)
Dec 09, 2008 6.778 6.951 6.522 6.688 101,033 -0.13(-1.88%)
Dec 08, 2008 6.673 6.816 6.145 6.816 667,578 +0.23(+3.43%)
Dec 05, 2008 6.311 6.627 6.303 6.590 57,389 +0.23(+3.55%)
Dec 04, 2008 6.454 6.627 6.273 6.364 54,600 -0.18(-2.76%)
Dec 03, 2008 6.386 6.620 6.266 6.544 88,506 -0.08(-1.25%)
Dec 02, 2008 6.341 6.642 6.172 6.627 51,287 +0.41(+6.67%)
Dec 01, 2008 6.620 6.710 6.213 6.213 265,537 -0.59(-8.64%)
Nov 28, 2008 6.627 6.801 6.055 6.801 32,300 +0.14(+2.03%)
Nov 26, 2008 6.386 6.665 5.935 6.665 137,140 +0.16(+2.43%)
Nov 25, 2008 6.477 6.627 6.326 6.507 145,744 +0.08(+1.17%)
Nov 24, 2008 6.198 6.544 6.198 6.432 557,428 +0.11(+1.79%)
Nov 21, 2008 6.062 6.349 5.648 6.319 149,693 +0.37(+6.20%)
Nov 20, 2008 6.085 6.356 5.950 5.950 138,222 -0.20(-3.30%)
Nov 19, 2008 6.326 6.401 6.123 6.153 133,396 -0.25(-3.88%)
Nov 18, 2008 6.401 6.620 6.364 6.401 180,804 +0.02(+0.24%)
Nov 17, 2008 6.206 6.401 6.191 6.386 769,311 +0.20(+3.16%)
Nov 14, 2008 6.258 6.273 6.062 6.191 121,984 -0.18(-2.84%)
Nov 13, 2008 6.085 6.371 5.889 6.371 164,177 +0.36(+6.02%)
Nov 12, 2008 6.040 6.213 5.889 6.010 74,050 -0.15(-2.45%)
Nov 11, 2008 6.062 6.326 5.972 6.160 77,768 +0.01(+0.12%)
Nov 10, 2008 6.123 6.206 6.055 6.153 225,629 +0.14(+2.38%)
Nov 07, 2008 6.123 6.130 5.965 6.010 67,743 -0.05(-0.87%)
Nov 06, 2008 6.093 6.236 6.025 6.062 100,849 -0.11(-1.71%)
Nov 05, 2008 6.198 6.582 6.168 6.168 136,007 -0.14(-2.15%)
Nov 04, 2008 6.590 6.590 6.251 6.303 81,153 -0.08(-1.30%)
Nov 03, 2008 6.251 6.439 6.115 6.386 72,647 +0.23(+3.79%)
Oct 31, 2008 5.422 6.168 5.422 6.153 153,246 +0.75(+13.95%)
Oct 30, 2008 5.633 5.633 5.370 5.400 163,513 -0.08(-1.51%)
Oct 29, 2008 5.874 5.874 5.460 5.483 130,441 -0.40(-6.79%)
Oct 28, 2008 5.648 5.942 5.355 5.882 150,884 +0.56(+10.62%)
Oct 27, 2008 5.942 5.942 5.317 5.317 177,175 -0.65(-10.86%)
Oct 24, 2008 6.025 6.100 5.927 5.965 102,684 -0.47(-7.37%)
Oct 23, 2008 6.665 6.725 6.168 6.439 175,433 -0.28(-4.15%)
Oct 22, 2008 6.657 6.770 6.650 6.718 46,050 -0.12(-1.76%)
Oct 21, 2008 6.996 6.996 6.755 6.838 50,473 -0.27(-3.81%)
Oct 20, 2008 6.929 7.147 6.703 7.109 28,042 +0.26(+3.74%)
Oct 17, 2008 7.034 7.230 6.778 6.853 98,485 -0.35(-4.91%)
Oct 16, 2008 6.906 7.275 6.785 7.207 112,261 +0.44(+6.45%)
Oct 15, 2008 7.004 7.230 6.770 6.770 34,349 -0.47(-6.55%)
Oct 14, 2008 7.531 7.531 6.785 7.245 95,944 -0.14(-1.84%)
Oct 13, 2008 7.531 7.531 7.290 7.380 147,648 -0.02(-0.31%)
Oct 10, 2008 6.025 7.418 5.844 7.403 136,085 +1.28(+20.91%)
Oct 09, 2008 7.215 7.215 6.062 6.123 110,449 -0.90(-12.86%)
Oct 08, 2008 6.785 7.471 6.785 7.026 65,919 +0.17(+2.42%)
Oct 07, 2008 7.516 7.531 6.861 6.861 60,190 -0.65(-8.63%)
Oct 06, 2008 7.162 7.531 6.785 7.508 110,859 +0.26(+3.53%)
Oct 03, 2008 7.832 7.832 7.252 7.252 77,959 -0.40(-5.22%)
Oct 02, 2008 7.689 7.832 7.629 7.652 58,327 -0.16(-2.03%)
Oct 01, 2008 7.621 7.832 7.539 7.810 17,937 +0.04(+0.48%)
Sep 30, 2008 7.682 7.908 7.606 7.772 51,088 +0.41(+5.52%)
Sep 29, 2008 7.900 8.149 6.778 7.365 71,343 -0.53(-6.68%)
Sep 26, 2008 7.765 7.908 7.501 7.893 63,503 +0.14(+1.75%)
Sep 25, 2008 7.908 7.938 7.621 7.757 82,092 +0.12(+1.58%)
Sep 24, 2008 7.900 7.923 7.591 7.636 102,045 -0.19(-2.41%)
Sep 23, 2008 7.825 7.930 7.772 7.825 25,430 +0.00(+0.00%)
Sep 22, 2008 7.930 8.096 7.817 7.825 58,234 -0.27(-3.35%)
Sep 19, 2008 8.284 8.284 7.652 8.096 506,460 +0.19(+2.38%)
Sep 18, 2008 7.765 7.983 7.350 7.908 478,048 +0.13(+1.65%)
Sep 17, 2008 7.795 7.908 7.659 7.780 283,008 -0.05(-0.67%)
Sep 16, 2008 7.802 8.013 7.524 7.832 116,085 +0.04(+0.48%)
Sep 15, 2008 8.088 8.096 7.795 7.795 82,194 -0.28(-3.45%)
Sep 12, 2008 8.118 8.134 7.945 8.073 39,353 -0.05(-0.56%)
Sep 11, 2008 8.043 8.134 7.908 8.118 125,578 -0.02(-0.19%)
Sep 10, 2008 8.171 8.209 8.028 8.134 121,945 +0.05(+0.65%)
Sep 09, 2008 8.201 8.299 8.021 8.081 321,306 -0.11(-1.29%)
Sep 08, 2008 7.893 8.247 7.893 8.186 663,136 +0.32(+4.02%)
Sep 05, 2008 7.862 7.908 7.780 7.870 144,456 +0.02(+0.29%)
Sep 04, 2008 7.772 7.900 7.772 7.847 238,082 +0.01(+0.10%)
Sep 03, 2008 7.659 7.893 7.659 7.840 136,093 +0.20(+2.56%)
Sep 02, 2008 7.697 7.719 7.591 7.644 28,782 -0.02(-0.20%)
Aug 29, 2008 7.659 7.712 7.569 7.659 125,796 -0.05(-0.59%)
Aug 28, 2008 7.606 7.704 7.493 7.704 124,098 +0.11(+1.49%)
Aug 27, 2008 7.524 7.606 7.524 7.591 69,971 +0.08(+1.00%)
Aug 26, 2008 7.561 7.591 7.456 7.516 138,455 -0.01(-0.10%)
Aug 25, 2008 7.606 7.606 7.380 7.524 96,840 -0.07(-0.89%)
Aug 22, 2008 7.531 7.606 7.501 7.591 51,262 +0.08(+1.00%)
Aug 21, 2008 7.456 7.569 7.411 7.516 83,893 +0.00(+0.00%)
Aug 20, 2008 7.478 7.539 7.441 7.516 262,639 +0.07(+0.91%)
Aug 19, 2008 7.516 7.531 7.418 7.448 63,737 -0.11(-1.49%)
Aug 18, 2008 7.508 7.584 7.508 7.561 84,349 +0.04(+0.50%)
Aug 15, 2008 7.591 7.591 7.463 7.524 308,284 -0.04(-0.50%)
Aug 14, 2008 7.456 7.569 7.433 7.561 151,956 +0.08(+1.11%)
Aug 13, 2008 7.320 7.531 7.320 7.478 367,587 +0.16(+2.16%)
Aug 12, 2008 7.335 7.358 7.260 7.320 124,229 -0.05(-0.72%)
Aug 11, 2008 7.350 7.396 7.283 7.373 122,163 +0.00(+0.00%)
Aug 08, 2008 7.298 7.380 7.298 7.373 74,843 +0.05(+0.62%)
Aug 07, 2008 7.283 7.365 7.192 7.328 108,983 -0.01(-0.10%)
Aug 06, 2008 7.335 7.403 7.313 7.335 55,804 -0.05(-0.61%)
Aug 05, 2008 7.373 7.380 7.320 7.380 135,931 +0.13(+1.77%)
Aug 04, 2008 7.252 7.388 7.252 7.252 63,548 -0.13(-1.73%)
Aug 01, 2008 7.441 7.456 7.200 7.380 66,600 -0.08(-1.01%)
Jul 31, 2008 7.456 7.456 7.358 7.456 84,992 -0.07(-0.90%)
Jul 30, 2008 7.561 7.561 7.222 7.524 193,453 +0.02(+0.30%)
Jul 29, 2008 7.501 7.531 7.350 7.501 132,179 +0.20(+2.68%)
Jul 28, 2008 7.418 7.426 7.267 7.305 86,702 -0.15(-2.02%)
Jul 25, 2008 7.501 7.531 7.426 7.456 72,721 +0.01(+0.10%)
Jul 24, 2008 7.508 7.516 7.396 7.448 125,322 -0.06(-0.80%)
Jul 23, 2008 7.478 7.516 7.380 7.508 188,292 +0.04(+0.50%)
Jul 22, 2008 7.403 7.478 7.343 7.471 95,508 +0.00(+0.00%)
Jul 21, 2008 7.486 7.546 7.426 7.471 48,100 +0.03(+0.40%)
Jul 18, 2008 7.591 7.591 7.441 7.441 242,681 -0.12(-1.59%)
Jul 17, 2008 7.267 7.569 7.263 7.561 266,712 +0.20(+2.76%)
Jul 16, 2008 7.200 7.403 7.026 7.358 262,078 +0.20(+2.84%)
Jul 15, 2008 7.267 7.426 6.823 7.155 204,525 -0.15(-2.06%)
Jul 14, 2008 7.569 7.569 7.170 7.305 73,246 -0.26(-3.48%)
Jul 11, 2008 7.418 7.569 7.155 7.569 86,784 +0.08(+1.01%)
Jul 10, 2008 7.320 7.493 7.207 7.493 68,257 +0.15(+2.05%)
Jul 09, 2008 7.591 7.591 7.335 7.343 132,859 -0.24(-3.18%)
Jul 08, 2008 7.365 7.591 7.267 7.584 130,966 +0.26(+3.49%)
Jul 07, 2008 7.343 7.418 7.192 7.328 139,745 -0.04(-0.51%)
Jul 04, 2008 7.177 7.456 7.155 7.365 78,667 +0.00(+0.00%)
Jul 03, 2008 7.177 7.456 7.155 7.365 78,667 +0.14(+1.88%)
Jul 02, 2008 7.373 7.516 7.117 7.230 174,926 -0.17(-2.24%)
Jul 01, 2008 7.433 7.531 7.350 7.396 153,525 -0.08(-1.11%)
Jun 30, 2008 7.667 7.682 7.441 7.478 214,272 -0.22(-2.84%)
Jun 27, 2008 7.508 7.697 7.343 7.697 4,466,408 +0.22(+2.92%)
Jun 26, 2008 7.512 7.606 7.275 7.478 243,940 -0.05(-0.70%)
Jun 25, 2008 7.561 7.591 7.441 7.531 70,027 +0.01(+0.10%)
Jun 24, 2008 7.561 7.569 7.275 7.524 81,479 +0.02(+0.30%)
Jun 23, 2008 7.606 7.712 7.411 7.501 140,543 -0.11(-1.39%)
Jun 20, 2008 7.599 7.697 7.463 7.606 95,183 +0.02(+0.30%)
Jun 19, 2008 7.629 7.644 7.418 7.584 136,308 -0.02(-0.30%)
Jun 18, 2008 7.795 7.817 7.516 7.606 101,008 -0.22(-2.79%)
Jun 17, 2008 7.757 7.832 7.704 7.825 48,598 +0.07(+0.87%)
Jun 16, 2008 7.795 7.795 7.659 7.757 41,405 -0.04(-0.48%)
Jun 13, 2008 7.727 7.795 7.652 7.795 55,973 +0.09(+1.17%)
Jun 12, 2008 7.757 7.757 7.629 7.704 109,849 -0.03(-0.39%)
Jun 11, 2008 7.825 7.825 7.719 7.734 37,000 -0.07(-0.92%)
Jun 10, 2008 7.636 7.825 7.403 7.806 68,931 +0.21(+2.83%)
Jun 09, 2008 7.840 7.840 7.569 7.591 44,125 -0.21(-2.66%)
Jun 06, 2008 7.765 7.893 7.757 7.798 139,698 +0.03(+0.44%)
Jun 05, 2008 7.908 7.983 7.757 7.765 52,144 -0.12(-1.53%)
Jun 04, 2008 7.908 7.908 7.757 7.885 79,456 -0.02(-0.29%)
Jun 03, 2008 7.877 7.908 7.659 7.908 74,236 +0.14(+1.74%)
Jun 02, 2008 7.772 7.900 7.697 7.772 24,299 +0.00(+0.00%)
May 30, 2008 7.840 7.900 7.765 7.772 242,607 -0.07(-0.86%)
May 29, 2008 7.885 7.915 7.840 7.840 930,437 -0.09(-1.14%)
May 28, 2008 7.960 7.960 7.862 7.930 63,871 -0.03(-0.38%)
May 27, 2008 7.900 7.968 7.877 7.960 64,810 +0.05(+0.67%)
May 26, 2008 7.908 7.908 7.847 7.908 65,308 +0.00(+0.00%)
May 23, 2008 7.908 7.908 7.847 7.908 65,308 -0.02(-0.19%)
May 22, 2008 7.930 7.983 7.900 7.923 68,043 -0.02(-0.28%)
May 21, 2008 7.877 7.945 7.877 7.945 35,457 +0.03(+0.38%)
May 20, 2008 7.908 7.915 7.877 7.915 29,212 -0.03(-0.38%)
May 19, 2008 7.900 7.945 7.832 7.945 36,081 +0.05(+0.57%)
May 16, 2008 7.975 7.975 7.832 7.900 176,429 -0.05(-0.57%)
May 15, 2008 7.945 7.968 7.915 7.945 410,035 +0.00(+0.00%)
May 14, 2008 7.802 7.975 7.802 7.945 232,529 +0.08(+0.96%)
May 13, 2008 7.749 7.870 7.719 7.870 53,649 +0.12(+1.55%)
May 12, 2008 7.621 7.757 7.621 7.749 54,149 +0.07(+0.88%)
May 09, 2008 7.644 7.682 7.629 7.682 64,665 -0.02(-0.20%)
May 08, 2008 7.674 7.719 7.674 7.697 30,540 -0.09(-1.16%)
May 07, 2008 7.576 7.787 7.569 7.787 32,719 +0.23(+3.09%)
May 06, 2008 7.682 7.719 7.531 7.554 27,952 -0.23(-3.00%)
May 05, 2008 7.727 7.795 7.622 7.787 48,238 +0.07(+0.88%)
May 02, 2008 7.591 7.742 7.591 7.719 235,220 +0.13(+1.69%)
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.