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 29, 2016 10.91 11.07 10.86 10.99 18,473 +0.03(+0.29%)
Apr 28, 2016 11.07 11.07 10.96 10.96 7,225 -0.08(-0.73%)
Apr 27, 2016 10.89 11.07 10.87 11.04 14,541 -0.01(-0.07%)
Apr 26, 2016 10.90 11.07 10.90 11.05 32,073 +0.15(+1.33%)
Apr 25, 2016 10.86 10.90 10.84 10.90 25,893 +0.02(+0.22%)
Apr 22, 2016 10.80 10.88 10.80 10.88 35,778 +0.02(+0.15%)
Apr 21, 2016 10.85 10.86 10.75 10.86 26,660 +0.07(+0.67%)
Apr 20, 2016 10.84 10.87 10.79 10.79 25,924 -0.04(-0.37%)
Apr 19, 2016 10.82 10.84 10.76 10.83 30,223 +0.10(+0.98%)
Apr 18, 2016 10.66 10.79 10.66 10.73 32,400 +0.02(+0.23%)
Apr 15, 2016 10.82 10.84 10.69 10.70 36,050 -0.09(-0.82%)
Apr 14, 2016 10.70 10.84 10.70 10.79 29,888 +0.09(+0.83%)
Apr 13, 2016 10.76 10.83 10.70 10.70 65,044 -0.02(-0.23%)
Apr 12, 2016 10.70 10.76 10.58 10.73 29,690 +0.11(+1.06%)
Apr 11, 2016 10.75 10.78 10.57 10.61 51,301 -0.05(-0.45%)
Apr 08, 2016 10.70 10.76 10.65 10.66 8,681 +0.02(+0.23%)
Apr 07, 2016 10.69 10.76 10.56 10.64 33,922 -0.10(-0.97%)
Apr 06, 2016 10.70 10.83 10.11 10.74 43,361 +0.07(+0.68%)
Apr 05, 2016 10.56 10.77 10.56 10.67 39,295 -0.10(-0.97%)
Apr 04, 2016 10.64 10.81 10.62 10.78 25,723 +0.06(+0.60%)
Apr 01, 2016 10.63 10.80 10.62 10.71 37,775 +0.10(+0.91%)
Mar 31, 2016 10.76 10.80 10.61 10.61 51,477 -0.19(-1.72%)
Mar 30, 2016 11.00 11.00 10.79 10.80 45,451 -0.14(-1.25%)
Mar 29, 2016 11.00 11.07 10.89 10.94 48,277 -0.09(-0.80%)
Mar 28, 2016 11.07 11.15 10.94 11.03 28,000 -0.06(-0.51%)
Mar 24, 2016 10.96 11.08 11.08 11.08 20,721 +0.06(+0.51%)
Mar 23, 2016 10.92 11.07 10.92 11.03 13,531 +0.10(+0.96%)
Mar 22, 2016 10.68 11.00 10.67 10.92 25,128 +0.06(+0.52%)
Mar 21, 2016 10.75 10.86 10.58 10.86 22,090 +0.19(+1.81%)
Mar 18, 2016 10.96 11.07 10.58 10.67 32,403 -0.28(-2.58%)
Mar 17, 2016 10.93 11.05 10.80 10.95 75,146 +0.01(+0.07%)
Mar 16, 2016 10.78 10.95 10.73 10.94 58,242 +0.15(+1.42%)
Mar 15, 2016 10.70 10.90 10.58 10.79 28,946 -0.04(-0.37%)
Mar 14, 2016 10.63 10.89 10.57 10.83 30,244 +0.17(+1.59%)
Mar 11, 2016 10.64 10.83 10.63 10.66 18,288 +0.05(+0.46%)
Mar 10, 2016 10.63 10.69 10.40 10.61 20,060 +0.03(+0.31%)
Mar 09, 2016 10.52 10.64 10.31 10.58 24,384 +0.14(+1.31%)
Mar 08, 2016 10.41 10.63 10.35 10.44 19,214 -0.02(-0.23%)
Mar 07, 2016 10.46 10.68 10.24 10.47 30,571 -0.01(-0.08%)
Mar 04, 2016 10.85 10.87 10.23 10.48 42,452 -0.43(-3.90%)
Mar 03, 2016 10.86 11.01 10.63 10.90 32,111 +0.06(+0.52%)
Mar 02, 2016 10.90 10.90 10.73 10.85 11,679 -0.06(-0.59%)
Mar 01, 2016 10.78 10.91 10.68 10.91 30,765 +0.18(+1.72%)
Feb 29, 2016 10.90 11.02 10.53 10.73 36,671 -0.11(-1.04%)
Feb 26, 2016 10.67 10.93 10.48 10.84 21,774 +0.18(+1.66%)
Feb 25, 2016 10.66 10.67 10.43 10.66 20,397 +0.00(+0.00%)
Feb 24, 2016 10.67 10.68 10.45 10.66 27,546 +0.00(+0.00%)
Feb 23, 2016 10.63 10.75 10.43 10.66 23,865 -0.01(-0.08%)
Feb 22, 2016 10.58 10.82 10.33 10.67 33,506 +0.14(+1.29%)
Feb 19, 2016 10.40 10.68 10.29 10.53 19,324 +0.10(+1.00%)
Feb 18, 2016 10.45 10.62 10.37 10.43 18,258 -0.04(-0.38%)
Feb 17, 2016 10.50 10.57 10.45 10.47 16,994 +0.01(+0.08%)
Feb 16, 2016 10.27 10.65 10.26 10.46 28,507 +0.06(+0.54%)
Feb 12, 2016 10.27 10.40 10.40 10.40 25,305 +0.19(+1.89%)
Feb 11, 2016 10.24 10.35 10.04 10.21 21,503 -0.14(-1.39%)
Feb 10, 2016 10.12 10.65 10.12 10.36 23,158 +0.28(+2.79%)
Feb 09, 2016 10.09 10.16 10.04 10.08 24,336 -0.06(-0.63%)
Feb 08, 2016 10.47 10.47 10.14 10.14 33,706 -0.30(-2.92%)
Feb 05, 2016 10.60 10.76 10.44 10.44 28,260 -0.15(-1.44%)
Feb 04, 2016 10.63 10.75 10.53 10.60 20,882 -0.03(-0.30%)
Feb 03, 2016 10.57 10.83 10.54 10.63 27,980 +0.14(+1.30%)
Feb 02, 2016 10.73 10.74 10.49 10.49 24,433 -0.30(-2.82%)
Feb 01, 2016 10.84 10.94 10.49 10.80 16,777 -0.06(-0.52%)
Jan 29, 2016 10.86 11.05 10.68 10.85 12,787 +0.02(+0.15%)
Jan 28, 2016 10.84 11.00 10.84 10.84 11,511 -0.02(-0.22%)
Jan 27, 2016 10.94 11.03 10.81 10.86 28,578 -0.03(-0.29%)
Jan 26, 2016 10.85 11.06 10.85 10.89 15,671 +0.08(+0.74%)
Jan 25, 2016 10.72 11.04 10.72 10.81 16,169 -0.06(-0.52%)
Jan 22, 2016 10.93 10.93 10.83 10.87 17,066 +0.03(+0.30%)
Jan 21, 2016 10.82 10.85 10.75 10.84 33,040 +0.04(+0.37%)
Jan 20, 2016 10.85 10.85 10.55 10.80 52,387 -0.05(-0.44%)
Jan 19, 2016 10.87 11.05 10.81 10.85 18,220 +0.05(+0.45%)
Jan 15, 2016 10.77 10.80 10.80 10.80 33,158 -0.03(-0.30%)
Jan 14, 2016 10.83 10.93 10.80 10.83 26,064 +0.01(+0.07%)
Jan 13, 2016 10.92 11.06 10.77 10.82 167,644 -0.02(-0.22%)
Jan 12, 2016 10.92 10.96 10.81 10.85 60,104 +0.00(+0.00%)
Jan 11, 2016 11.07 11.07 10.82 10.85 34,888 -0.22(-2.03%)
Jan 08, 2016 10.99 11.10 10.99 11.07 35,444 +0.10(+0.88%)
Jan 07, 2016 10.95 10.98 10.88 10.97 15,517 -0.01(-0.07%)
Jan 06, 2016 10.78 11.01 10.78 10.98 13,209 +0.13(+1.18%)
Jan 05, 2016 10.99 10.99 10.82 10.85 21,327 -0.10(-0.88%)
Jan 04, 2016 11.13 11.13 10.79 10.95 27,993 -0.25(-2.22%)
Dec 31, 2015 11.14 11.20 11.20 11.20 6,731 +0.06(+0.50%)
Dec 30, 2015 11.23 11.23 11.11 11.14 20,226 -0.06(-0.57%)
Dec 29, 2015 11.19 11.22 11.16 11.21 24,361 +0.04(+0.36%)
Dec 28, 2015 11.19 11.21 11.12 11.17 17,476 -0.02(-0.22%)
Dec 24, 2015 11.13 11.19 11.19 11.19 14,709 +0.06(+0.58%)
Dec 23, 2015 11.12 11.19 11.02 11.13 14,218 +0.06(+0.51%)
Dec 22, 2015 11.04 11.15 10.96 11.07 19,371 +0.04(+0.36%)
Dec 21, 2015 11.01 11.05 10.97 11.03 33,926 +0.03(+0.29%)
Dec 18, 2015 11.03 11.10 10.97 11.00 67,124 -0.06(-0.51%)
Dec 17, 2015 11.07 11.07 10.96 11.05 14,498 -0.02(-0.15%)
Dec 16, 2015 10.95 11.16 10.89 11.07 31,380 +0.14(+1.32%)
Dec 15, 2015 10.82 10.99 10.78 10.93 19,892 +0.12(+1.11%)
Dec 14, 2015 10.83 10.91 10.68 10.81 23,793 -0.10(-0.96%)
Dec 11, 2015 10.75 10.92 10.47 10.91 24,225 +0.10(+0.97%)
Dec 10, 2015 10.78 10.83 10.63 10.81 39,070 +0.14(+1.28%)
Dec 09, 2015 10.90 10.91 10.63 10.67 28,169 -0.25(-2.28%)
Dec 08, 2015 10.75 10.94 10.46 10.92 53,363 +0.13(+1.19%)
Dec 07, 2015 10.87 10.89 10.51 10.79 17,205 -0.11(-1.03%)
Dec 04, 2015 11.01 11.01 10.85 10.90 7,056 -0.11(-1.02%)
Dec 03, 2015 10.94 11.03 10.91 11.01 29,133 +0.04(+0.37%)
Dec 02, 2015 10.93 11.01 10.73 10.97 40,334 +0.02(+0.22%)
Dec 01, 2015 10.72 10.98 10.60 10.95 30,494 +0.14(+1.25%)
Nov 30, 2015 10.68 10.87 10.57 10.81 23,818 +0.13(+1.20%)
Nov 27, 2015 10.65 10.69 10.64 10.69 6,778 +0.09(+0.83%)
Nov 25, 2015 10.61 10.60 10.60 10.60 9,014 -0.06(-0.52%)
Nov 24, 2015 10.52 10.70 10.52 10.65 21,863 +0.08(+0.76%)
Nov 23, 2015 10.57 10.57 10.48 10.57 14,815 +0.02(+0.15%)
Nov 20, 2015 10.55 10.60 10.54 10.56 9,717 +0.02(+0.15%)
Nov 19, 2015 10.38 10.58 10.38 10.54 27,036 +0.13(+1.23%)
Nov 18, 2015 10.38 10.49 10.34 10.41 18,875 +0.00(+0.00%)
Nov 17, 2015 10.35 10.41 10.31 10.41 16,814 +0.06(+0.62%)
Nov 16, 2015 10.21 10.38 10.10 10.35 41,473 +0.15(+1.49%)
Nov 13, 2015 10.10 10.22 10.10 10.20 46,364 +0.10(+0.95%)
Nov 12, 2015 10.14 10.18 10.06 10.10 38,218 -0.09(-0.86%)
Nov 11, 2015 10.40 10.40 10.11 10.19 12,719 -0.15(-1.47%)
Nov 10, 2015 10.34 10.48 10.30 10.34 8,175 -0.05(-0.46%)
Nov 09, 2015 10.49 10.53 10.26 10.39 14,882 -0.07(-0.69%)
Nov 06, 2015 10.22 10.58 10.11 10.46 46,666 +0.24(+2.34%)
Nov 05, 2015 10.18 10.23 10.12 10.22 62,491 +0.05(+0.47%)
Nov 04, 2015 10.06 10.18 10.06 10.18 39,389 +0.12(+1.19%)
Nov 03, 2015 10.02 10.08 10.02 10.06 447,398 +0.05(+0.48%)
Nov 02, 2015 10.000 10.07 10.000 10.01 58,468 -0.02(-0.16%)
Oct 30, 2015 10.07 10.07 9.968 10.02 70,910 -0.04(-0.40%)
Oct 29, 2015 10.06 10.09 10.02 10.06 9,411 -0.01(-0.08%)
Oct 28, 2015 10.08 10.12 10.05 10.07 18,254 +0.00(+0.00%)
Oct 27, 2015 10.06 10.08 10.04 10.07 9,182 -0.01(-0.08%)
Oct 26, 2015 10.06 10.13 10.06 10.08 7,891 -0.03(-0.32%)
Oct 23, 2015 10.05 10.12 10.05 10.11 11,771 +0.05(+0.48%)
Oct 22, 2015 10.10 10.12 10.06 10.06 12,689 -0.01(-0.08%)
Oct 21, 2015 10.09 10.11 10.02 10.07 24,918 -0.01(-0.08%)
Oct 20, 2015 10.10 10.11 10.07 10.08 18,006 -0.01(-0.08%)
Oct 19, 2015 10.06 10.10 10.06 10.09 17,738 +0.02(+0.16%)
Oct 16, 2015 10.02 10.10 9.984 10.07 33,156 +0.09(+0.88%)
Oct 15, 2015 9.984 10.01 9.924 9.984 33,015 +0.00(+0.00%)
Oct 14, 2015 9.960 10.000 9.952 9.984 42,347 +0.00(+0.00%)
Oct 13, 2015 9.976 10.01 9.960 9.984 31,165 +0.00(+0.00%)
Oct 12, 2015 10.02 10.02 9.984 9.984 15,634 -0.01(-0.08%)
Oct 09, 2015 10.02 10.06 9.952 9.992 34,512 -0.02(-0.16%)
Oct 08, 2015 9.816 10.06 9.816 10.01 102,351 +0.18(+1.79%)
Oct 07, 2015 9.608 9.848 9.608 9.832 80,955 +0.21(+2.16%)
Oct 06, 2015 9.600 9.696 9.560 9.624 35,789 -0.01(-0.08%)
Oct 05, 2015 9.632 9.704 9.584 9.632 32,927 -0.01(-0.08%)
Oct 02, 2015 9.568 9.656 9.560 9.640 29,584 +0.03(+0.33%)
Oct 01, 2015 9.624 9.656 9.576 9.608 21,347 -0.05(-0.50%)
Sep 30, 2015 9.680 9.680 9.576 9.656 42,907 -0.08(-0.82%)
Sep 29, 2015 9.856 9.928 9.600 9.736 60,359 -0.14(-1.38%)
Sep 28, 2015 9.864 9.900 9.592 9.872 19,390 +0.00(+0.00%)
Sep 25, 2015 9.968 10.02 9.808 9.872 27,944 -0.05(-0.48%)
Sep 24, 2015 9.904 9.980 9.705 9.920 21,702 +0.00(+0.00%)
Sep 23, 2015 9.840 10.04 9.696 9.920 92,349 +0.18(+1.80%)
Sep 22, 2015 9.792 9.800 9.720 9.744 19,843 -0.08(-0.81%)
Sep 21, 2015 9.984 10.01 9.744 9.824 83,930 -0.24(-2.38%)
Sep 18, 2015 9.616 10.06 9.572 10.06 191,317 +0.37(+3.79%)
Sep 17, 2015 9.688 9.800 9.664 9.696 18,696 -0.02(-0.25%)
Sep 16, 2015 9.752 9.792 9.680 9.720 9,874 -0.03(-0.33%)
Sep 15, 2015 9.760 9.792 9.736 9.752 18,139 +0.03(+0.33%)
Sep 14, 2015 9.784 9.816 9.696 9.720 27,261 -0.08(-0.81%)
Sep 11, 2015 9.728 9.800 9.656 9.800 16,906 +0.10(+1.07%)
Sep 10, 2015 9.672 9.760 9.664 9.696 12,502 +0.02(+0.25%)
Sep 09, 2015 9.688 9.784 9.666 9.672 20,663 +0.01(+0.08%)
Sep 08, 2015 9.824 9.824 9.632 9.664 26,700 -0.10(-1.06%)
Sep 04, 2015 9.816 9.768 9.768 9.768 29,422 -0.01(-0.08%)
Sep 03, 2015 9.712 9.792 9.600 9.776 21,879 +0.14(+1.41%)
Sep 02, 2015 9.752 9.824 9.608 9.640 17,904 -0.04(-0.41%)
Sep 01, 2015 9.656 9.760 9.593 9.680 27,779 -0.05(-0.49%)
Aug 31, 2015 9.601 9.799 9.553 9.728 18,952 +0.14(+1.49%)
Aug 28, 2015 9.513 9.633 9.450 9.585 25,858 +0.13(+1.34%)
Aug 27, 2015 9.450 9.625 9.434 9.458 27,622 +0.02(+0.17%)
Aug 26, 2015 9.537 9.553 9.378 9.442 44,137 -0.02(-0.25%)
Aug 25, 2015 9.752 9.776 9.418 9.466 72,244 -0.17(-1.73%)
Aug 24, 2015 9.736 9.736 9.227 9.633 67,868 -0.17(-1.70%)
Aug 21, 2015 9.815 9.919 9.633 9.799 49,422 -0.04(-0.40%)
Aug 20, 2015 9.887 9.982 9.791 9.839 110,037 -0.14(-1.35%)
Aug 19, 2015 9.903 9.982 9.903 9.974 24,383 +0.04(+0.40%)
Aug 18, 2015 9.966 9.966 9.935 9.935 8,863 -0.01(-0.08%)
Aug 17, 2015 9.879 9.974 9.879 9.942 13,211 +0.01(+0.08%)
Aug 14, 2015 9.903 9.966 9.903 9.935 17,265 -0.01(-0.08%)
Aug 13, 2015 9.974 9.982 9.879 9.942 11,038 -0.02(-0.16%)
Aug 12, 2015 9.974 9.974 9.807 9.958 30,173 +0.02(+0.24%)
Aug 11, 2015 9.895 9.966 9.895 9.935 25,449 -0.02(-0.16%)
Aug 10, 2015 9.982 9.982 9.888 9.950 30,901 -0.01(-0.08%)
Aug 07, 2015 9.935 9.982 9.895 9.958 34,242 +0.02(+0.24%)
Aug 06, 2015 9.863 9.950 9.863 9.935 23,731 -0.01(-0.08%)
Aug 05, 2015 9.958 9.958 9.752 9.942 69,106 +0.04(+0.40%)
Aug 04, 2015 9.935 9.974 9.903 9.903 17,812 -0.02(-0.24%)
Aug 03, 2015 9.998 9.998 9.903 9.927 22,503 +0.05(+0.48%)
Jul 31, 2015 9.887 9.998 9.879 9.879 30,134 -0.02(-0.24%)
Jul 30, 2015 9.791 9.903 9.776 9.903 20,881 +0.10(+1.05%)
Jul 29, 2015 9.831 9.855 9.776 9.799 32,729 -0.05(-0.48%)
Jul 28, 2015 9.863 9.907 9.815 9.847 30,378 -0.03(-0.32%)
Jul 27, 2015 9.974 9.974 9.807 9.879 22,667 -0.06(-0.56%)
Jul 24, 2015 9.895 9.974 9.887 9.935 40,170 +0.05(+0.48%)
Jul 23, 2015 9.895 9.950 9.871 9.887 55,066 -0.09(-0.88%)
Jul 22, 2015 9.990 9.990 9.855 9.974 21,831 +0.04(+0.40%)
Jul 21, 2015 9.990 9.998 9.935 9.935 28,965 +0.00(+0.00%)
Jul 20, 2015 9.935 9.974 9.895 9.935 28,007 -0.06(-0.64%)
Jul 17, 2015 9.990 9.998 9.895 9.998 11,787 +0.02(+0.24%)
Jul 16, 2015 9.935 10.01 9.935 9.974 40,049 +0.02(+0.24%)
Jul 15, 2015 9.879 10.01 9.879 9.950 19,469 +0.02(+0.16%)
Jul 14, 2015 9.942 10.02 9.903 9.935 35,625 -0.05(-0.48%)
Jul 13, 2015 10.02 10.09 9.974 9.982 26,882 -0.09(-0.87%)
Jul 10, 2015 10.06 10.09 10.01 10.07 23,155 +0.02(+0.16%)
Jul 09, 2015 10.08 10.09 10.01 10.05 14,386 +0.02(+0.24%)
Jul 08, 2015 9.982 10.09 9.935 10.03 63,926 +0.00(+0.00%)
Jul 07, 2015 10.13 10.13 9.935 10.03 38,778 -0.08(-0.79%)
Jul 06, 2015 9.966 10.16 9.942 10.11 14,738 +0.13(+1.27%)
Jul 02, 2015 10.05 9.982 9.982 9.982 32,336 -0.10(-1.02%)
Jul 01, 2015 9.990 10.09 9.950 10.09 56,491 +0.18(+1.85%)
Jun 30, 2015 9.942 10.08 9.895 9.903 130,924 -0.15(-1.50%)
Jun 29, 2015 9.656 10.10 9.593 10.05 127,623 +0.28(+2.85%)
Jun 26, 2015 9.656 9.831 9.593 9.776 2,431,397 +0.17(+1.82%)
Jun 25, 2015 9.633 9.737 9.561 9.601 74,851 +0.02(+0.25%)
Jun 24, 2015 9.696 9.736 9.577 9.577 76,931 -0.10(-0.99%)
Jun 23, 2015 9.450 9.736 9.338 9.672 104,356 +0.21(+2.27%)
Jun 22, 2015 9.466 9.593 9.410 9.458 103,264 -0.01(-0.08%)
Jun 19, 2015 9.434 9.521 9.378 9.466 114,855 +0.05(+0.51%)
Jun 18, 2015 9.370 9.450 9.331 9.418 43,041 +0.04(+0.42%)
Jun 17, 2015 9.346 9.426 9.323 9.378 66,896 -0.01(-0.08%)
Jun 16, 2015 9.402 9.418 9.362 9.386 77,628 +0.00(+0.00%)
Jun 15, 2015 9.338 9.418 9.207 9.386 60,045 +0.05(+0.51%)
Jun 12, 2015 9.307 9.394 9.291 9.338 34,776 +0.02(+0.17%)
Jun 11, 2015 9.275 9.323 9.211 9.323 32,098 +0.05(+0.51%)
Jun 10, 2015 9.132 9.378 9.132 9.275 50,228 +0.14(+1.48%)
Jun 09, 2015 9.187 9.267 9.140 9.140 49,696 -0.05(-0.52%)
Jun 08, 2015 9.243 9.243 9.132 9.187 31,357 -0.02(-0.17%)
Jun 05, 2015 9.195 9.315 9.195 9.203 36,482 +0.02(+0.17%)
Jun 04, 2015 9.235 9.259 9.148 9.187 33,331 -0.04(-0.43%)
Jun 03, 2015 9.283 9.378 9.211 9.227 81,600 -0.02(-0.26%)
Jun 02, 2015 9.259 9.322 9.227 9.251 43,842 -0.02(-0.26%)
Jun 01, 2015 9.211 9.306 9.172 9.275 38,991 +0.10(+1.12%)
May 29, 2015 9.314 9.314 9.172 9.172 58,882 -0.18(-1.94%)
May 28, 2015 9.306 9.480 9.298 9.354 36,730 -0.02(-0.17%)
May 27, 2015 9.291 9.409 9.291 9.370 32,266 +0.03(+0.34%)
May 26, 2015 9.433 9.441 9.291 9.338 45,003 -0.13(-1.42%)
May 22, 2015 9.567 9.472 9.472 9.472 31,618 -0.09(-0.99%)
May 21, 2015 9.536 9.623 9.528 9.567 61,611 -0.07(-0.74%)
May 20, 2015 9.638 9.654 9.480 9.638 43,318 +0.01(+0.08%)
May 19, 2015 9.583 9.686 9.583 9.631 28,733 +0.02(+0.16%)
May 18, 2015 9.607 9.686 9.559 9.615 47,277 +0.04(+0.41%)
May 15, 2015 9.646 9.646 9.544 9.575 40,070 -0.06(-0.57%)
May 14, 2015 9.496 9.646 9.480 9.631 32,416 +0.20(+2.10%)
May 13, 2015 9.322 9.528 9.291 9.433 34,657 +0.02(+0.25%)
May 12, 2015 9.346 9.461 9.298 9.409 29,660 +0.01(+0.08%)
May 11, 2015 9.338 9.504 9.378 9.401 35,154 +0.02(+0.25%)
May 08, 2015 9.465 9.465 9.346 9.378 29,325 +0.00(+0.00%)
May 07, 2015 9.385 9.465 9.362 9.378 28,513 +0.00(+0.00%)
May 06, 2015 9.362 9.433 9.354 9.378 42,570 -0.08(-0.84%)
May 05, 2015 9.409 9.480 9.306 9.457 190,266 +0.03(+0.34%)
May 04, 2015 9.362 9.488 9.342 9.425 53,342 +0.05(+0.51%)
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.