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 )

21.00 -0.06 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2020 8.778 8.831 8.168 8.561 26,094 -0.65(-7.10%)
Apr 29, 2020 8.308 9.493 8.308 9.214 20,500 +0.93(+11.26%)
Apr 28, 2020 8.125 8.325 7.898 8.282 25,303 +0.39(+4.97%)
Apr 27, 2020 7.968 8.107 7.872 7.889 15,325 +0.18(+2.38%)
Apr 24, 2020 7.508 7.706 7.236 7.706 13,191 +0.03(+0.34%)
Apr 23, 2020 7.514 7.689 7.331 7.680 16,906 +0.18(+2.44%)
Apr 22, 2020 7.541 7.689 7.314 7.497 12,658 -0.15(-1.94%)
Apr 21, 2020 7.262 8.294 7.262 7.645 9,756 -0.08(-1.02%)
Apr 20, 2020 8.177 8.771 7.362 7.724 19,010 -0.44(-5.34%)
Apr 17, 2020 7.410 8.430 7.386 8.160 8,603 +0.90(+12.36%)
Apr 16, 2020 7.436 7.436 7.009 7.262 26,207 -0.16(-2.12%)
Apr 15, 2020 8.055 8.467 7.419 7.419 24,921 -0.86(-10.42%)
Apr 14, 2020 8.935 8.935 8.282 8.282 12,847 -0.05(-0.63%)
Apr 13, 2020 9.145 9.702 8.116 8.334 16,375 -0.85(-9.21%)
Apr 09, 2020 8.465 9.179 8.417 9.179 23,401 +1.05(+12.86%)
Apr 08, 2020 7.924 8.255 7.684 8.133 26,247 -0.27(-3.22%)
Apr 07, 2020 8.221 8.556 8.151 8.404 12,968 +0.24(+2.99%)
Apr 06, 2020 7.410 8.792 7.268 8.160 30,860 +0.59(+7.83%)
Apr 03, 2020 7.715 7.837 7.488 7.567 11,012 -0.28(-3.56%)
Apr 02, 2020 7.724 7.846 7.602 7.846 13,944 +0.05(+0.67%)
Apr 01, 2020 8.369 8.648 7.750 7.793 26,101 -0.96(-10.96%)
Mar 31, 2020 8.343 8.752 8.299 8.752 38,930 +0.23(+2.66%)
Mar 30, 2020 8.617 8.617 8.107 8.526 16,034 +0.03(+0.31%)
Mar 27, 2020 9.450 9.450 8.360 8.499 24,892 -1.08(-11.28%)
Mar 26, 2020 8.395 9.580 8.395 9.580 34,022 +0.92(+10.67%)
Mar 25, 2020 8.534 8.709 8.255 8.656 11,360 +0.12(+1.43%)
Mar 24, 2020 7.628 8.552 7.628 8.534 23,419 +1.19(+16.13%)
Mar 23, 2020 7.846 7.898 7.305 7.349 14,199 -0.37(-4.85%)
Mar 20, 2020 8.316 8.316 7.724 7.724 54,603 -0.74(-8.75%)
Mar 19, 2020 8.090 8.622 7.636 8.465 19,037 +0.60(+7.65%)
Mar 18, 2020 8.848 8.979 7.854 7.863 30,184 -1.56(-16.56%)
Mar 17, 2020 8.683 9.424 8.543 9.424 34,162 +0.70(+7.99%)
Mar 16, 2020 8.866 9.485 8.534 8.726 25,538 -0.90(-9.33%)
Mar 13, 2020 9.406 9.624 8.831 9.624 43,590 +0.63(+6.98%)
Mar 12, 2020 9.668 10.14 8.948 8.996 52,273 -1.10(-10.88%)
Mar 11, 2020 10.16 10.30 10.08 10.09 18,646 -0.35(-3.39%)
Mar 10, 2020 10.49 10.54 9.775 10.45 21,696 +0.21(+2.03%)
Mar 09, 2020 10.36 10.75 9.827 10.24 22,410 -0.54(-4.97%)
Mar 06, 2020 11.23 11.31 10.76 10.78 12,843 -0.59(-5.17%)
Mar 05, 2020 11.59 11.72 11.33 11.37 23,383 -0.40(-3.38%)
Mar 04, 2020 11.78 11.80 11.56 11.76 13,393 +0.12(+1.04%)
Mar 03, 2020 12.32 12.32 11.62 11.64 17,243 -0.67(-5.41%)
Mar 02, 2020 12.07 12.31 11.84 12.31 13,590 +0.25(+2.08%)
Feb 28, 2020 12.39 12.45 11.82 12.06 21,058 -0.55(-4.39%)
Feb 27, 2020 12.40 12.68 12.39 12.61 16,411 -0.02(-0.14%)
Feb 26, 2020 12.75 12.81 12.53 12.63 15,359 -0.12(-0.95%)
Feb 25, 2020 12.80 12.80 12.62 12.75 22,666 -0.18(-1.40%)
Feb 24, 2020 13.13 13.14 12.64 12.93 19,058 -0.28(-2.09%)
Feb 21, 2020 13.34 13.37 13.21 13.21 8,677 -0.08(-0.59%)
Feb 20, 2020 13.37 13.37 13.28 13.28 1,685 +0.04(+0.33%)
Feb 19, 2020 13.22 13.35 13.18 13.24 8,013 +0.02(+0.13%)
Feb 18, 2020 13.09 13.28 13.09 13.22 7,472 +0.12(+0.92%)
Feb 14, 2020 13.08 13.14 12.96 13.10 10,413 -0.03(-0.20%)
Feb 13, 2020 13.12 13.21 12.96 13.13 13,361 +0.01(+0.07%)
Feb 12, 2020 13.00 13.21 13.00 13.12 9,465 +0.15(+1.13%)
Feb 11, 2020 13.05 13.16 12.92 12.97 11,638 +0.14(+1.08%)
Feb 10, 2020 12.80 12.90 12.80 12.83 6,398 -0.03(-0.27%)
Feb 07, 2020 13.07 13.17 12.87 12.87 10,991 -0.19(-1.46%)
Feb 06, 2020 13.29 13.29 13.06 13.06 11,182 -0.18(-1.37%)
Feb 05, 2020 12.88 13.24 12.88 13.24 6,612 +0.41(+3.23%)
Feb 04, 2020 13.14 13.14 12.83 12.83 13,209 -0.27(-2.05%)
Feb 03, 2020 12.64 13.14 12.64 13.09 29,481 +0.45(+3.55%)
Jan 31, 2020 12.87 13.10 12.64 12.64 22,099 -0.20(-1.55%)
Jan 30, 2020 12.91 13.08 12.77 12.84 13,435 -0.12(-0.93%)
Jan 29, 2020 13.30 13.31 12.96 12.96 11,630 -0.31(-2.34%)
Jan 28, 2020 13.14 13.28 13.10 13.28 7,389 +0.17(+1.32%)
Jan 27, 2020 12.80 13.31 12.80 13.10 23,255 +0.26(+2.02%)
Jan 24, 2020 12.96 12.96 12.82 12.84 8,677 -0.11(-0.87%)
Jan 23, 2020 12.79 12.96 12.70 12.96 26,050 +0.26(+2.04%)
Jan 22, 2020 12.73 12.73 12.69 12.70 2,618 +0.03(+0.27%)
Jan 21, 2020 12.76 12.81 12.64 12.66 16,532 -0.07(-0.54%)
Jan 17, 2020 12.96 12.96 12.73 12.73 12,264 -0.16(-1.27%)
Jan 16, 2020 12.83 12.96 12.83 12.89 4,520 +0.09(+0.67%)
Jan 15, 2020 12.80 12.95 12.80 12.81 12,372 +0.02(+0.14%)
Jan 14, 2020 12.89 12.90 12.79 12.79 7,424 -0.15(-1.14%)
Jan 13, 2020 12.89 12.94 12.74 12.94 6,166 +0.07(+0.54%)
Jan 10, 2020 12.93 12.93 12.70 12.87 15,851 +0.00(+0.00%)
Jan 09, 2020 12.88 12.89 12.86 12.87 5,945 +0.07(+0.54%)
Jan 08, 2020 12.81 12.82 12.70 12.80 11,627 +0.00(+0.00%)
Jan 07, 2020 12.64 12.96 12.62 12.80 17,593 +0.19(+1.51%)
Jan 06, 2020 12.51 12.62 12.39 12.61 5,114 +0.07(+0.55%)
Jan 03, 2020 12.91 12.91 12.50 12.54 8,562 -0.37(-2.88%)
Jan 02, 2020 12.97 12.97 12.91 12.91 10,821 +0.00(+0.00%)
Dec 31, 2019 12.94 13.04 12.91 12.91 21,173 -0.02(-0.13%)
Dec 30, 2019 12.95 13.02 12.93 12.93 3,714 -0.10(-0.73%)
Dec 27, 2019 12.88 13.09 12.88 13.02 9,024 +0.10(+0.80%)
Dec 26, 2019 12.91 13.02 12.91 12.92 14,022 -0.11(-0.86%)
Dec 24, 2019 13.00 13.05 12.86 13.03 9,140 +0.03(+0.27%)
Dec 23, 2019 13.09 13.09 12.99 13.00 7,020 -0.05(-0.40%)
Dec 20, 2019 12.99 13.06 12.99 13.05 86,777 -0.02(-0.13%)
Dec 19, 2019 13.09 13.09 12.99 13.07 10,673 +0.08(+0.60%)
Dec 18, 2019 12.99 13.09 12.95 12.99 10,719 +0.08(+0.60%)
Dec 17, 2019 13.00 13.09 12.91 12.91 6,462 -0.17(-1.32%)
Dec 16, 2019 12.99 13.09 12.99 13.09 16,838 +0.21(+1.61%)
Dec 13, 2019 12.96 13.02 12.88 12.88 3,471 -0.09(-0.67%)
Dec 12, 2019 12.96 13.09 12.96 12.96 11,905 -0.07(-0.53%)
Dec 11, 2019 12.94 13.04 12.94 13.03 19,515 +0.05(+0.40%)
Dec 10, 2019 12.88 12.99 12.88 12.98 26,776 +0.10(+0.81%)
Dec 09, 2019 12.77 12.89 12.77 12.88 4,437 +0.16(+1.22%)
Dec 06, 2019 12.83 12.95 12.72 12.72 15,041 +0.02(+0.14%)
Dec 05, 2019 12.63 12.77 12.63 12.70 6,709 +0.08(+0.62%)
Dec 04, 2019 12.63 12.67 12.63 12.63 13,987 +0.00(+0.00%)
Dec 03, 2019 12.63 12.72 12.53 12.63 16,170 -0.03(-0.27%)
Dec 02, 2019 12.66 12.67 12.65 12.66 6,128 +0.01(+0.07%)
Nov 29, 2019 12.81 12.81 12.65 12.65 4,307 +0.06(+0.48%)
Nov 27, 2019 12.50 12.65 12.50 12.59 5,471 +0.04(+0.34%)
Nov 26, 2019 12.69 12.81 12.55 12.55 4,878 -0.19(-1.48%)
Nov 25, 2019 12.26 12.79 12.26 12.74 7,144 +0.47(+3.85%)
Nov 22, 2019 12.28 12.34 12.09 12.27 26,542 -0.06(-0.49%)
Nov 21, 2019 12.27 12.39 12.27 12.33 8,660 +0.06(+0.49%)
Nov 20, 2019 12.38 12.46 12.27 12.27 14,751 -0.19(-1.52%)
Nov 19, 2019 12.37 12.46 12.33 12.46 7,773 +0.24(+1.97%)
Nov 18, 2019 12.24 12.33 12.21 12.21 16,293 -0.04(-0.35%)
Nov 15, 2019 12.27 12.37 12.21 12.26 12,456 +0.08(+0.64%)
Nov 14, 2019 12.36 12.50 12.18 12.18 19,995 -0.04(-0.35%)
Nov 13, 2019 12.27 12.28 12.22 12.22 18,082 -0.08(-0.63%)
Nov 12, 2019 12.30 12.31 12.24 12.30 3,830 +0.06(+0.49%)
Nov 11, 2019 12.25 12.33 12.23 12.24 8,790 +0.00(+0.00%)
Nov 08, 2019 12.24 12.35 12.20 12.24 28,754 -0.17(-1.38%)
Nov 07, 2019 12.39 12.45 12.33 12.41 12,472 +0.05(+0.42%)
Nov 06, 2019 12.33 12.46 12.33 12.36 16,657 +0.00(+0.00%)
Nov 05, 2019 12.28 12.40 12.28 12.36 10,934 +0.09(+0.70%)
Nov 04, 2019 12.24 12.34 12.04 12.27 29,404 +0.08(+0.63%)
Nov 01, 2019 12.20 12.27 12.19 12.20 14,086 +0.04(+0.35%)
Oct 31, 2019 12.07 12.17 12.07 12.15 9,104 -0.08(-0.63%)
Oct 30, 2019 12.20 12.27 12.14 12.23 13,351 +0.02(+0.14%)
Oct 29, 2019 12.03 12.21 12.00 12.21 9,861 +0.09(+0.78%)
Oct 28, 2019 12.11 12.23 12.11 12.12 9,037 +0.01(+0.07%)
Oct 25, 2019 12.03 12.27 11.99 12.11 2,561 +0.01(+0.07%)
Oct 24, 2019 12.15 12.20 11.94 12.10 4,710 -0.04(-0.35%)
Oct 23, 2019 12.28 12.28 12.09 12.15 10,358 -0.12(-0.98%)
Oct 22, 2019 12.31 12.33 12.16 12.27 8,179 -0.02(-0.14%)
Oct 21, 2019 12.10 12.36 12.10 12.28 11,777 +0.27(+2.22%)
Oct 18, 2019 12.00 12.03 11.91 12.02 5,587 -0.09(-0.78%)
Oct 17, 2019 12.13 12.13 11.85 12.11 12,269 -0.07(-0.56%)
Oct 16, 2019 12.36 12.36 12.07 12.18 4,349 -0.11(-0.91%)
Oct 15, 2019 12.30 12.33 12.15 12.29 2,222 +0.05(+0.42%)
Oct 14, 2019 12.06 12.24 12.03 12.24 9,678 +0.11(+0.92%)
Oct 11, 2019 12.25 12.44 12.11 12.13 8,149 +0.07(+0.57%)
Oct 10, 2019 12.21 12.27 11.91 12.06 6,360 +0.06(+0.50%)
Oct 09, 2019 12.13 12.36 11.92 12.00 8,021 -0.15(-1.27%)
Oct 08, 2019 12.25 12.25 11.85 12.15 2,629 -0.19(-1.53%)
Oct 07, 2019 12.18 12.34 11.72 12.34 2,190 -0.03(-0.21%)
Oct 04, 2019 12.32 12.37 12.24 12.37 4,889 +0.06(+0.49%)
Oct 03, 2019 11.91 12.62 11.64 12.31 3,079 +0.27(+2.28%)
Oct 02, 2019 12.33 12.33 11.79 12.03 6,298 -0.34(-2.71%)
Oct 01, 2019 12.63 12.70 12.14 12.37 6,168 -0.33(-2.57%)
Sep 30, 2019 12.63 12.82 12.59 12.70 18,812 +0.09(+0.75%)
Sep 27, 2019 12.78 12.78 12.60 12.60 3,259 -0.08(-0.61%)
Sep 26, 2019 12.80 12.83 12.68 12.68 6,258 -0.09(-0.74%)
Sep 25, 2019 12.51 12.84 12.51 12.77 13,791 +0.21(+1.71%)
Sep 24, 2019 12.50 12.70 12.50 12.56 107,205 -0.23(-1.81%)
Sep 23, 2019 12.76 12.80 12.41 12.79 39,363 -0.01(-0.07%)
Sep 20, 2019 12.68 12.80 12.35 12.80 55,064 +0.09(+0.68%)
Sep 19, 2019 12.83 12.89 12.70 12.71 22,662 -0.09(-0.67%)
Sep 18, 2019 12.82 12.88 12.68 12.80 19,222 +0.02(+0.13%)
Sep 17, 2019 12.54 12.84 12.52 12.78 5,433 -0.01(-0.07%)
Sep 16, 2019 12.70 12.88 12.58 12.79 23,961 -0.01(-0.07%)
Sep 13, 2019 12.68 12.88 12.63 12.80 18,510 +0.21(+1.64%)
Sep 12, 2019 12.65 12.94 12.38 12.59 20,422 -0.28(-2.20%)
Sep 11, 2019 12.76 13.02 12.70 12.88 12,082 +0.13(+1.01%)
Sep 10, 2019 12.46 12.84 12.42 12.75 11,231 +0.34(+2.70%)
Sep 09, 2019 12.15 12.52 12.15 12.41 6,972 +0.30(+2.48%)
Sep 06, 2019 11.98 12.21 11.98 12.11 8,032 +0.09(+0.79%)
Sep 05, 2019 11.85 12.02 11.85 12.02 8,019 +0.27(+2.27%)
Sep 04, 2019 11.86 11.88 11.58 11.75 12,547 +0.14(+1.18%)
Sep 03, 2019 11.69 11.80 11.61 11.61 11,286 -0.09(-0.80%)
Aug 30, 2019 11.57 11.75 11.57 11.71 13,358 +0.26(+2.24%)
Aug 29, 2019 11.48 11.75 11.36 11.45 134,697 +0.04(+0.37%)
Aug 28, 2019 11.54 11.78 11.26 11.41 48,895 -0.09(-0.82%)
Aug 27, 2019 11.86 11.99 11.37 11.50 36,852 -0.33(-2.81%)
Aug 26, 2019 11.68 11.84 11.56 11.84 17,417 +0.31(+2.66%)
Aug 23, 2019 11.64 11.83 11.53 11.53 24,725 -0.17(-1.46%)
Aug 22, 2019 11.73 11.86 11.70 11.70 16,222 -0.03(-0.29%)
Aug 21, 2019 11.90 12.03 11.64 11.73 43,698 -0.17(-1.43%)
Aug 20, 2019 11.89 11.95 11.79 11.90 14,455 +0.02(+0.14%)
Aug 19, 2019 11.82 11.92 11.81 11.89 12,812 +0.13(+1.09%)
Aug 16, 2019 11.68 11.79 11.53 11.76 33,045 +0.18(+1.55%)
Aug 15, 2019 12.25 12.45 11.46 11.58 93,397 -0.67(-5.44%)
Aug 14, 2019 12.17 12.37 12.17 12.25 11,523 -0.16(-1.31%)
Aug 13, 2019 12.44 12.45 12.37 12.41 11,565 -0.02(-0.14%)
Aug 12, 2019 12.46 12.49 12.37 12.43 2,792 +0.00(+0.00%)
Aug 09, 2019 12.71 12.71 12.37 12.43 12,538 -0.23(-1.82%)
Aug 08, 2019 12.63 12.71 12.56 12.66 14,709 +0.24(+1.92%)
Aug 07, 2019 12.42 12.72 12.37 12.42 14,004 +0.00(+0.00%)
Aug 06, 2019 12.42 12.53 12.33 12.42 19,353 +0.11(+0.90%)
Aug 05, 2019 12.37 12.58 12.21 12.31 12,138 -0.07(-0.55%)
Aug 02, 2019 12.43 12.48 12.37 12.37 13,593 -0.15(-1.23%)
Aug 01, 2019 12.59 12.90 12.49 12.53 15,489 -0.09(-0.68%)
Jul 31, 2019 12.79 12.90 12.60 12.61 17,651 -0.10(-0.81%)
Jul 30, 2019 12.55 13.01 12.55 12.72 9,806 +0.20(+1.64%)
Jul 29, 2019 12.67 12.73 12.51 12.51 6,899 +0.03(+0.27%)
Jul 26, 2019 12.71 12.71 11.97 12.48 8,788 -0.15(-1.22%)
Jul 25, 2019 12.19 12.67 12.19 12.63 7,182 +0.61(+5.11%)
Jul 24, 2019 12.06 12.15 11.83 12.02 7,656 +0.10(+0.86%)
Jul 23, 2019 11.80 11.95 11.74 11.91 28,745 +0.20(+1.75%)
Jul 22, 2019 12.22 12.22 11.61 11.71 72,100 -0.57(-4.66%)
Jul 19, 2019 12.17 12.37 12.13 12.28 7,734 -0.01(-0.07%)
Jul 18, 2019 12.00 12.35 12.00 12.29 16,516 +0.09(+0.77%)
Jul 17, 2019 11.90 12.25 11.90 12.19 9,266 +0.29(+2.44%)
Jul 16, 2019 11.99 12.04 11.86 11.90 25,964 -0.11(-0.92%)
Jul 15, 2019 12.07 12.07 12.02 12.02 1,980 -0.08(-0.64%)
Jul 12, 2019 12.16 12.27 12.02 12.09 5,273 +0.00(+0.00%)
Jul 11, 2019 12.06 12.09 11.99 12.09 7,642 +0.01(+0.07%)
Jul 10, 2019 12.08 12.08 11.94 12.08 9,877 +0.09(+0.78%)
Jul 09, 2019 11.96 12.03 11.82 11.99 5,547 +0.04(+0.36%)
Jul 08, 2019 11.95 11.95 11.90 11.95 6,305 +0.07(+0.57%)
Jul 05, 2019 11.85 12.06 11.74 11.88 6,913 -0.01(-0.07%)
Jul 03, 2019 11.98 11.98 11.77 11.89 4,335 -0.08(-0.64%)
Jul 02, 2019 11.86 12.03 11.74 11.96 14,763 -0.08(-0.64%)
Jul 01, 2019 12.15 12.24 11.87 12.04 14,626 -0.03(-0.28%)
Jun 28, 2019 12.03 12.36 11.84 12.08 77,105 +0.09(+0.78%)
Jun 27, 2019 11.65 11.98 11.62 11.98 34,286 +0.32(+2.78%)
Jun 26, 2019 11.78 11.92 11.66 11.66 13,743 -0.03(-0.22%)
Jun 25, 2019 11.58 11.83 11.44 11.68 6,965 +0.17(+1.48%)
Jun 24, 2019 11.59 11.80 11.35 11.51 42,001 -0.10(-0.88%)
Jun 21, 2019 11.73 11.84 11.32 11.61 51,208 -0.22(-1.87%)
Jun 20, 2019 12.06 12.06 11.78 11.84 18,587 -0.15(-1.21%)
Jun 19, 2019 12.33 12.33 11.98 11.98 11,441 -0.30(-2.43%)
Jun 18, 2019 12.06 12.31 12.06 12.28 10,881 +0.10(+0.84%)
Jun 17, 2019 12.65 12.66 11.86 12.18 28,553 -0.44(-3.45%)
Jun 14, 2019 12.81 12.83 12.61 12.61 9,491 -0.28(-2.18%)
Jun 13, 2019 12.80 12.91 12.59 12.89 20,138 +0.22(+1.75%)
Jun 12, 2019 12.83 12.85 12.62 12.67 8,703 -0.18(-1.39%)
Jun 11, 2019 13.00 13.02 12.84 12.85 33,258 -0.14(-1.05%)
Jun 10, 2019 12.94 13.05 12.85 12.99 11,946 -0.02(-0.13%)
Jun 07, 2019 13.03 13.08 12.86 13.01 5,156 +0.03(+0.26%)
Jun 06, 2019 12.94 13.11 12.85 12.97 12,219 -0.12(-0.91%)
Jun 05, 2019 13.01 13.09 12.95 13.09 3,241 -0.06(-0.45%)
Jun 04, 2019 13.15 13.29 12.97 13.15 14,642 +0.09(+0.71%)
Jun 03, 2019 12.77 13.15 12.77 13.06 31,454 +0.20(+1.52%)
May 31, 2019 12.77 12.90 12.77 12.86 22,513 +0.09(+0.73%)
May 30, 2019 12.87 12.87 12.77 12.77 14,824 -0.01(-0.07%)
May 29, 2019 12.95 12.97 12.77 12.78 13,467 -0.08(-0.66%)
May 28, 2019 12.90 13.04 12.82 12.86 9,479 -0.29(-2.19%)
May 24, 2019 12.90 13.22 12.83 13.15 15,676 +0.27(+2.11%)
May 23, 2019 13.19 13.42 12.82 12.88 16,678 -0.32(-2.44%)
May 22, 2019 13.34 13.34 13.20 13.20 3,057 -0.14(-1.02%)
May 21, 2019 13.30 13.45 13.18 13.34 5,449 -0.04(-0.32%)
May 20, 2019 13.17 13.38 13.17 13.38 1,214 -0.05(-0.38%)
May 17, 2019 13.58 13.62 13.43 13.43 6,364 -0.14(-1.06%)
May 16, 2019 14.01 14.01 13.57 13.57 4,883 -0.24(-1.72%)
May 15, 2019 13.91 13.99 13.63 13.81 4,865 -0.25(-1.75%)
May 14, 2019 13.79 14.06 13.78 14.06 5,287 +0.37(+2.73%)
May 13, 2019 13.71 14.03 13.68 13.68 12,128 -0.16(-1.16%)
May 10, 2019 13.85 14.07 13.67 13.85 6,011 -0.08(-0.61%)
May 09, 2019 14.02 14.17 13.74 13.93 10,367 -0.07(-0.48%)
May 08, 2019 14.38 14.41 13.99 14.00 18,387 -0.14(-1.02%)
May 07, 2019 13.89 14.19 13.89 14.14 7,632 +0.03(+0.18%)
May 06, 2019 14.27 14.33 14.00 14.12 10,922 -0.31(-2.12%)
May 03, 2019 14.09 14.63 13.91 14.42 17,798 +0.41(+2.91%)
May 02, 2019 13.86 14.07 13.86 14.02 8,824 -0.12(-0.84%)
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.