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

Regions Financial (NY: RF )

18.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 5.962 6.170 5.927 6.134 43,757,640 +0.13(+2.17%)
Apr 29, 2010 5.941 6.052 5.851 6.003 35,830,344 +0.11(+1.88%)
Apr 28, 2010 5.941 6.066 5.858 5.892 32,206,626 +0.04(+0.71%)
Apr 27, 2010 5.983 6.038 5.809 5.851 57,226,560 -0.18(-2.99%)
Apr 26, 2010 6.253 6.281 5.969 6.031 30,481,828 -0.18(-2.91%)
Apr 23, 2010 6.212 6.340 6.107 6.212 39,898,640 +0.04(+0.67%)
Apr 22, 2010 6.003 6.212 5.948 6.170 40,497,856 +0.07(+1.14%)
Apr 21, 2010 5.983 6.475 5.899 6.101 90,314 -0.01(-0.11%)
Apr 20, 2010 5.726 6.107 5.552 6.107 25,791 +0.33(+5.64%)
Apr 19, 2010 5.691 5.858 5.580 5.781 43,056,764 +0.02(+0.36%)
Apr 16, 2010 5.969 5.969 5.559 5.760 79,743,856 -0.16(-2.70%)
Apr 15, 2010 6.107 6.156 5.865 5.920 56,363,120 -0.20(-3.29%)
Apr 14, 2010 5.906 6.177 5.858 6.121 52,837,184 +0.33(+5.76%)
Apr 13, 2010 5.927 6.010 5.788 5.788 55,185,860 -0.28(-4.58%)
Apr 12, 2010 5.962 6.191 5.955 6.066 71,746,440 +0.10(+1.75%)
Apr 09, 2010 6.003 6.045 5.899 5.962 25,589,616 -0.01(-0.12%)
Apr 08, 2010 5.740 6.024 5.691 5.969 46,897,408 +0.16(+2.75%)
Apr 07, 2010 5.983 6.177 5.754 5.809 78,564,248 -0.12(-2.11%)
Apr 06, 2010 5.677 6.114 5.663 5.934 83,924,608 +0.42(+7.68%)
Apr 05, 2010 5.504 5.691 5.441 5.511 41,040,896 +0.12(+2.19%)
Apr 01, 2010 5.483 5.393 5.393 5.393 30,020,162 -0.06(-1.02%)
Mar 31, 2010 5.240 5.469 5.219 5.448 31,017,324 +0.16(+3.02%)
Mar 30, 2010 5.282 5.309 5.205 5.289 18,363,180 -0.01(-0.26%)
Mar 29, 2010 5.337 5.400 5.219 5.302 25,582,262 +0.01(+0.13%)
Mar 26, 2010 5.379 5.490 5.247 5.295 32,581,756 -0.04(-0.78%)
Mar 25, 2010 5.531 5.587 5.309 5.337 50,959,312 -0.11(-2.04%)
Mar 24, 2010 5.330 5.483 5.289 5.448 38,884,804 +0.08(+1.55%)
Mar 23, 2010 5.289 5.372 5.205 5.365 33,221,580 +0.08(+1.44%)
Mar 22, 2010 5.059 5.302 4.969 5.289 28,530,628 +0.17(+3.25%)
Mar 19, 2010 5.240 5.275 5.080 5.122 32,658,792 -0.08(-1.60%)
Mar 18, 2010 5.365 5.372 5.094 5.205 38,360,444 -0.14(-2.60%)
Mar 17, 2010 5.275 5.389 5.240 5.344 36,344,676 +0.13(+2.53%)
Mar 16, 2010 5.066 5.226 5.004 5.212 32,183,250 +0.20(+4.02%)
Mar 15, 2010 4.990 5.025 4.962 5.011 28,824,318 -0.08(-1.50%)
Mar 12, 2010 5.205 5.226 5.039 5.087 41,857,204 -0.03(-0.54%)
Mar 11, 2010 5.087 5.170 5.025 5.115 35,972,376 +0.06(+1.23%)
Mar 10, 2010 4.858 5.281 4.810 5.053 58,821,948 +0.26(+5.50%)
Mar 09, 2010 4.803 4.852 4.685 4.789 33,181,846 -0.06(-1.29%)
Mar 08, 2010 4.727 4.865 4.727 4.852 27,432,870 +0.11(+2.34%)
Mar 05, 2010 4.671 4.748 4.637 4.741 27,237,872 +0.12(+2.55%)
Mar 04, 2010 4.588 4.644 4.560 4.623 17,077,838 +0.03(+0.76%)
Mar 03, 2010 4.581 4.637 4.567 4.588 18,612,602 +0.01(+0.15%)
Mar 02, 2010 4.623 4.678 4.547 4.581 23,384,966 -0.03(-0.60%)
Mar 01, 2010 4.685 4.734 4.540 4.609 23,506,646 -0.07(-1.48%)
Feb 26, 2010 4.533 4.692 4.505 4.678 28,653,468 +0.15(+3.21%)
Feb 25, 2010 4.491 4.553 4.436 4.533 27,129,082 -0.07(-1.51%)
Feb 24, 2010 4.540 4.644 4.526 4.602 29,170,412 +0.08(+1.68%)
Feb 23, 2010 4.664 4.685 4.505 4.526 30,090,088 -0.19(-4.11%)
Feb 22, 2010 4.574 4.761 4.553 4.720 34,238,392 +0.17(+3.65%)
Feb 19, 2010 4.436 4.588 4.429 4.553 20,900,278 +0.10(+2.34%)
Feb 18, 2010 4.443 4.477 4.373 4.450 27,342,376 -0.03(-0.62%)
Feb 17, 2010 4.616 4.644 4.450 4.477 23,857,030 -0.11(-2.42%)
Feb 16, 2010 4.401 4.609 4.436 4.588 25,657,510 +0.19(+4.25%)
Feb 12, 2010 4.380 4.401 4.401 4.401 31,925,026 -0.02(-0.47%)
Feb 11, 2010 4.450 4.512 4.408 4.422 28,405,528 +0.01(+0.31%)
Feb 10, 2010 4.346 4.491 4.332 4.408 26,141,158 +0.05(+1.11%)
Feb 09, 2010 4.380 4.470 4.331 4.359 31,600,844 +0.12(+2.95%)
Feb 08, 2010 4.283 4.463 4.200 4.235 36,446,512 -0.05(-1.13%)
Feb 05, 2010 4.249 4.325 4.096 4.283 35,815,492 +0.04(+0.98%)
Feb 04, 2010 4.387 4.394 4.179 4.242 59,368,032 -0.19(-4.23%)
Feb 03, 2010 4.491 4.540 4.353 4.429 49,593,252 -0.13(-2.89%)
Feb 02, 2010 4.637 4.699 4.505 4.560 51,468,988 -0.02(-0.38%)
Feb 01, 2010 4.443 4.616 4.429 4.578 44,112,764 +0.18(+4.02%)
Jan 29, 2010 4.498 4.553 4.380 4.401 41,898,712 -0.06(-1.24%)
Jan 28, 2010 4.401 4.540 4.290 4.456 56,137,780 +0.18(+4.21%)
Jan 27, 2010 4.193 4.394 4.193 4.276 55,538,308 +0.06(+1.48%)
Jan 26, 2010 4.332 4.484 4.200 4.214 97,441,824 -0.33(-7.18%)
Jan 25, 2010 4.574 4.637 4.366 4.540 49,258,256 -0.03(-0.76%)
Jan 22, 2010 4.713 4.748 4.498 4.574 70,159,560 -0.18(-3.79%)
Jan 21, 2010 4.699 5.039 4.685 4.754 117,466,112 +0.09(+1.93%)
Jan 20, 2010 4.477 4.671 4.443 4.664 47,264,980 +0.15(+3.38%)
Jan 19, 2010 4.443 4.547 4.408 4.512 33,182,454 -0.01(-0.15%)
Jan 15, 2010 4.505 4.519 4.519 4.519 41,127,364 -0.02(-0.46%)
Jan 14, 2010 4.394 4.553 4.366 4.540 46,000,148 +0.13(+2.99%)
Jan 13, 2010 4.311 4.491 4.214 4.408 59,236,956 +0.08(+1.76%)
Jan 12, 2010 4.339 4.401 4.297 4.332 47,576,692 -0.05(-1.11%)
Jan 11, 2010 4.346 4.415 4.207 4.380 39,581,592 +0.10(+2.27%)
Jan 08, 2010 4.262 4.359 4.207 4.283 37,492,444 +0.01(+0.16%)
Jan 07, 2010 3.923 4.311 3.895 4.276 59,778,120 +0.35(+8.82%)
Jan 06, 2010 3.888 3.944 3.847 3.930 32,341,848 +0.05(+1.25%)
Jan 05, 2010 3.715 3.888 3.715 3.881 34,182,892 +0.12(+3.32%)
Jan 04, 2010 3.715 3.791 3.694 3.756 16,960,266 +0.09(+2.46%)
Dec 31, 2009 3.687 3.666 3.666 3.666 13,827,820 -0.02(-0.56%)
Dec 30, 2009 3.680 3.722 3.652 3.687 14,973,186 -0.03(-0.75%)
Dec 29, 2009 3.715 3.736 3.701 3.715 11,599,767 +0.01(+0.19%)
Dec 28, 2009 3.763 3.798 3.687 3.708 13,050,339 -0.06(-1.47%)
Dec 24, 2009 3.736 3.784 3.715 3.763 4,768,805 +0.03(+0.93%)
Dec 23, 2009 3.826 3.840 3.715 3.729 11,027,007 -0.11(-2.89%)
Dec 22, 2009 3.805 3.840 3.791 3.840 12,462,269 +0.04(+1.10%)
Dec 21, 2009 3.798 3.805 3.770 3.798 16,729,266 +0.02(+0.55%)
Dec 18, 2009 3.736 3.812 3.701 3.777 36,977,568 +0.08(+2.25%)
Dec 17, 2009 3.639 3.819 3.618 3.694 23,682,084 -0.01(-0.19%)
Dec 16, 2009 3.729 3.777 3.673 3.701 27,919,254 +0.00(+0.00%)
Dec 15, 2009 3.812 3.867 3.694 3.701 32,640,446 -0.17(-4.30%)
Dec 14, 2009 3.819 3.867 3.812 3.867 21,057,438 +0.00(+0.00%)
Dec 11, 2009 3.853 3.867 3.805 3.867 15,692,640 +0.03(+0.90%)
Dec 10, 2009 3.867 3.881 3.784 3.833 28,771,750 -0.02(-0.54%)
Dec 09, 2009 3.957 3.957 3.840 3.853 22,497,202 -0.09(-2.28%)
Dec 08, 2009 3.826 3.971 3.784 3.944 37,732,500 +0.03(+0.89%)
Dec 07, 2009 3.916 3.930 3.840 3.909 39,925,908 -0.05(-1.23%)
Dec 04, 2009 3.951 3.964 3.853 3.957 42,663,796 +0.15(+3.82%)
Dec 03, 2009 4.110 4.145 3.798 3.812 52,030,592 -0.24(-5.98%)
Dec 02, 2009 4.020 4.145 4.006 4.054 43,674,628 +0.05(+1.21%)
Dec 01, 2009 4.096 4.152 3.923 4.006 49,701,392 -0.06(-1.37%)
Nov 30, 2009 3.874 4.068 3.874 4.061 45,685,072 +0.19(+5.02%)
Nov 27, 2009 3.860 3.992 3.812 3.867 23,716,100 -0.15(-3.79%)
Nov 25, 2009 4.034 4.054 3.985 4.020 27,989,440 +0.04(+1.05%)
Nov 24, 2009 3.937 4.054 3.860 3.978 41,822,536 +0.03(+0.88%)
Nov 23, 2009 3.819 4.034 3.750 3.944 53,304,532 +0.17(+4.40%)
Nov 20, 2009 3.680 3.826 3.666 3.777 50,643,808 +0.07(+1.87%)
Nov 19, 2009 3.694 3.770 3.666 3.708 56,903,168 -0.03(-0.74%)
Nov 18, 2009 3.625 3.860 3.535 3.736 80,861,232 +0.15(+4.05%)
Nov 17, 2009 3.410 3.652 3.382 3.590 55,088,880 +0.17(+5.07%)
Nov 16, 2009 3.396 3.493 3.361 3.417 42,805,796 +0.07(+2.07%)
Nov 13, 2009 3.334 3.389 3.282 3.348 34,481,552 +0.04(+1.26%)
Nov 12, 2009 3.341 3.438 3.285 3.306 49,679,524 -0.03(-1.04%)
Nov 11, 2009 3.361 3.465 3.320 3.341 33,162,114 -0.01(-0.21%)
Nov 10, 2009 3.417 3.465 3.299 3.348 29,991,564 -0.09(-2.62%)
Nov 09, 2009 3.354 3.452 3.285 3.438 45,376,620 +0.15(+4.42%)
Nov 06, 2009 3.264 3.393 3.244 3.292 34,993,600 +0.01(+0.42%)
Nov 05, 2009 3.285 3.372 3.195 3.278 44,259,856 +0.04(+1.28%)
Nov 04, 2009 3.445 3.479 3.223 3.237 45,191,800 -0.12(-3.51%)
Nov 03, 2009 3.278 3.438 3.223 3.354 50,063,904 +0.04(+1.26%)
Nov 02, 2009 3.403 3.493 3.264 3.313 55,527,984 -0.04(-1.24%)
Oct 30, 2009 3.569 3.583 3.327 3.354 59,289,156 -0.24(-6.56%)
Oct 29, 2009 3.438 3.611 3.424 3.590 67,767,016 +0.25(+7.47%)
Oct 28, 2009 3.549 3.555 3.320 3.341 84,646,544 -0.17(-4.93%)
Oct 27, 2009 3.500 3.632 3.410 3.514 65,865,216 -0.09(-2.50%)
Oct 26, 2009 3.826 3.874 3.493 3.604 70,156,608 -0.23(-5.97%)
Oct 23, 2009 3.895 3.895 3.777 3.833 59,940,952 -0.19(-4.82%)
Oct 22, 2009 3.978 4.061 3.847 4.027 50,568,392 +0.07(+1.75%)
Oct 21, 2009 3.937 4.172 3.937 3.957 62,490,728 -0.07(-1.72%)
Oct 20, 2009 4.131 4.172 3.992 4.027 121,395,208 +0.08(+1.93%)
Oct 19, 2009 4.075 4.089 3.916 3.951 45,678,380 -0.09(-2.23%)
Oct 16, 2009 4.145 4.186 4.041 4.041 37,920,124 -0.18(-4.27%)
Oct 15, 2009 4.179 4.297 4.117 4.221 50,915,932 +0.00(+0.00%)
Oct 14, 2009 4.214 4.283 4.124 4.221 76,321,064 +0.09(+2.18%)
Oct 13, 2009 4.179 4.242 4.096 4.131 49,555,224 -0.03(-0.67%)
Oct 12, 2009 4.169 4.221 4.124 4.158 22,961,038 +0.03(+0.84%)
Oct 09, 2009 4.117 4.138 4.068 4.124 27,685,830 +0.01(+0.17%)
Oct 08, 2009 4.242 4.270 4.110 4.117 38,215,832 -0.04(-1.00%)
Oct 07, 2009 4.061 4.165 3.999 4.158 29,785,370 +0.07(+1.69%)
Oct 06, 2009 4.235 4.318 4.041 4.089 56,222,572 -0.04(-1.01%)
Oct 05, 2009 4.096 4.207 4.061 4.131 39,093,820 +0.12(+2.94%)
Oct 02, 2009 3.985 4.249 3.860 4.013 52,258,884 -0.12(-3.01%)
Oct 01, 2009 4.269 4.359 4.096 4.138 62,171,420 -0.17(-3.86%)
Sep 30, 2009 4.505 4.533 4.193 4.304 69,154,400 -0.17(-3.72%)
Sep 29, 2009 4.595 4.657 4.463 4.470 49,974,176 +0.01(+0.31%)
Sep 28, 2009 4.429 4.560 4.401 4.456 34,374,440 +0.05(+1.10%)
Sep 25, 2009 4.304 4.450 4.297 4.408 40,112,136 -0.01(-0.16%)
Sep 24, 2009 4.595 4.623 4.304 4.415 57,584,564 -0.14(-3.04%)
Sep 23, 2009 4.782 4.789 4.553 4.553 41,682,576 -0.17(-3.52%)
Sep 22, 2009 4.651 4.754 4.581 4.720 56,081,844 +0.19(+4.29%)
Sep 21, 2009 4.249 4.616 4.242 4.526 61,478,508 +0.28(+6.53%)
Sep 18, 2009 4.394 4.422 4.172 4.249 70,498,632 -0.28(-6.27%)
Sep 17, 2009 4.443 4.720 4.249 4.533 98,375,488 +0.16(+3.64%)
Sep 16, 2009 4.221 4.664 4.145 4.373 116,033,400 +0.17(+4.13%)
Sep 15, 2009 3.881 4.297 3.812 4.200 99,041,408 +0.37(+9.78%)
Sep 14, 2009 3.756 3.826 3.694 3.826 33,054,222 +0.01(+0.18%)
Sep 11, 2009 3.888 3.916 3.791 3.819 30,932,896 -0.06(-1.61%)
Sep 10, 2009 3.916 3.930 3.833 3.881 25,188,872 -0.04(-1.06%)
Sep 09, 2009 3.888 3.944 3.826 3.923 33,961,872 +0.04(+1.07%)
Sep 08, 2009 3.951 3.978 3.826 3.881 28,860,274 +0.05(+1.27%)
Sep 04, 2009 3.652 3.853 3.639 3.833 41,901,332 +0.21(+5.74%)
Sep 03, 2009 3.694 3.763 3.597 3.625 60,054,800 +0.03(+0.77%)
Sep 02, 2009 3.770 3.812 3.576 3.597 71,416,056 -0.24(-6.15%)
Sep 01, 2009 4.006 4.165 3.819 3.833 80,396,480 -0.23(-5.63%)
Aug 31, 2009 4.068 4.124 4.006 4.061 50,007,736 -0.08(-1.84%)
Aug 28, 2009 4.186 4.214 4.082 4.138 39,969,320 +0.03(+0.84%)
Aug 27, 2009 4.061 4.124 3.909 4.103 58,452,296 +0.06(+1.37%)
Aug 26, 2009 4.082 4.158 3.971 4.048 62,057,280 +0.01(+0.17%)
Aug 25, 2009 4.075 4.152 3.964 4.041 64,014,228 +0.09(+2.28%)
Aug 24, 2009 4.172 4.235 3.916 3.951 71,639,896 -0.11(-2.73%)
Aug 21, 2009 3.902 4.096 3.874 4.061 75,537,672 +0.26(+6.74%)
Aug 20, 2009 3.791 3.916 3.715 3.805 61,167,512 -0.01(-0.36%)
Aug 19, 2009 3.701 4.020 3.652 3.819 55,819,584 +0.05(+1.29%)
Aug 18, 2009 3.708 3.860 3.659 3.770 61,300,884 +0.10(+2.84%)
Aug 17, 2009 3.673 3.784 3.604 3.666 61,812,412 -0.24(-6.21%)
Aug 14, 2009 3.729 4.020 3.646 3.909 130,703,056 +0.30(+8.46%)
Aug 13, 2009 3.597 3.659 3.417 3.604 95,565,704 +0.26(+7.88%)
Aug 12, 2009 3.264 3.375 3.230 3.341 42,324,888 +0.04(+1.26%)
Aug 11, 2009 3.424 3.431 3.257 3.299 49,594,896 -0.15(-4.23%)
Aug 10, 2009 3.445 3.528 3.327 3.445 52,479,944 +0.03(+0.81%)
Aug 07, 2009 3.292 3.465 3.257 3.417 61,911,016 +0.23(+7.17%)
Aug 06, 2009 3.354 3.382 3.160 3.188 71,867,264 -0.09(-2.75%)
Aug 05, 2009 3.223 3.334 3.174 3.278 66,921,144 +0.11(+3.50%)
Aug 04, 2009 3.036 3.278 2.980 3.167 66,283,964 +0.10(+3.33%)
Aug 03, 2009 3.001 3.133 2.966 3.065 55,444,484 +0.00(+0.06%)
Jul 31, 2009 2.939 3.091 2.897 3.063 48,453,840 +0.13(+4.49%)
Jul 30, 2009 2.786 2.966 2.772 2.932 79,408,304 +0.24(+8.74%)
Jul 29, 2009 2.717 2.793 2.661 2.696 39,569,940 -0.01(-0.51%)
Jul 28, 2009 2.793 2.807 2.689 2.710 38,196,012 -0.08(-2.98%)
Jul 27, 2009 2.620 2.814 2.578 2.793 75,993,432 +0.24(+9.21%)
Jul 24, 2009 2.502 2.578 2.447 2.557 29,370,990 +0.02(+0.82%)
Jul 23, 2009 2.488 2.557 2.377 2.537 59,963,416 +0.11(+4.57%)
Jul 22, 2009 2.356 2.544 2.287 2.426 71,199,104 +0.06(+2.34%)
Jul 21, 2009 2.800 2.578 2.329 2.370 145,806,032 -0.43(-15.35%)
Jul 20, 2009 2.828 2.862 2.779 2.800 35,753,288 -0.01(-0.25%)
Jul 17, 2009 2.911 2.911 2.696 2.807 37,479,620 -0.12(-4.03%)
Jul 16, 2009 2.876 2.946 2.835 2.925 30,542,700 +0.01(+0.24%)
Jul 15, 2009 2.876 2.952 2.842 2.918 49,289,960 +0.08(+2.93%)
Jul 14, 2009 2.814 2.883 2.772 2.835 36,722,116 +0.01(+0.49%)
Jul 13, 2009 2.738 2.821 2.724 2.821 37,742,932 +0.12(+4.36%)
Jul 10, 2009 2.648 2.710 2.613 2.703 26,678,922 +0.04(+1.56%)
Jul 09, 2009 2.648 2.696 2.620 2.661 27,390,014 +0.06(+2.13%)
Jul 08, 2009 2.668 2.710 2.460 2.606 50,364,044 -0.05(-1.83%)
Jul 07, 2009 2.654 2.724 2.620 2.654 35,294,360 -0.01(-0.26%)
Jul 06, 2009 2.613 2.703 2.599 2.661 34,405,084 +0.06(+2.40%)
Jul 02, 2009 2.710 2.738 2.599 2.599 33,758,948 -0.15(-5.54%)
Jul 01, 2009 2.800 2.814 2.738 2.752 23,678,232 -0.05(-1.73%)
Jun 30, 2009 2.849 2.869 2.696 2.800 34,426,072 -0.02(-0.74%)
Jun 29, 2009 2.717 2.862 2.675 2.821 45,923,612 +0.08(+3.04%)
Jun 26, 2009 2.696 2.738 2.613 2.738 44,265,744 -0.01(-0.25%)
Jun 25, 2009 2.648 2.745 2.613 2.745 44,822,884 +0.10(+3.94%)
Jun 24, 2009 2.689 2.703 2.613 2.641 33,579,044 +0.03(+1.33%)
Jun 23, 2009 2.661 2.717 2.537 2.606 47,876,476 -0.06(-2.08%)
Jun 22, 2009 2.828 2.855 2.641 2.661 62,325,412 -0.20(-7.02%)
Jun 19, 2009 2.862 2.890 2.758 2.862 94,621,624 +0.07(+2.48%)
Jun 18, 2009 2.793 2.918 2.772 2.793 50,891,900 +0.03(+1.00%)
Jun 17, 2009 2.946 2.904 2.661 2.765 83,252,256 -0.18(-6.12%)
Jun 16, 2009 3.036 3.036 2.904 2.946 57,316,356 -0.06(-1.85%)
Jun 15, 2009 3.036 3.126 2.946 3.001 68,537,072 -0.09(-2.91%)
Jun 12, 2009 3.036 3.209 3.022 3.091 55,906,524 +0.06(+2.06%)
Jun 11, 2009 2.855 3.140 2.835 3.029 149,944,160 +0.26(+9.25%)
Jun 10, 2009 2.828 2.842 2.752 2.772 43,210,956 -0.04(-1.48%)
Jun 09, 2009 2.821 2.849 2.779 2.814 31,454,650 -0.01(-0.25%)
Jun 08, 2009 2.814 2.849 2.779 2.821 47,370,440 +0.05(+1.75%)
Jun 05, 2009 2.890 2.932 2.752 2.772 74,403,272 -0.06(-1.96%)
Jun 04, 2009 2.828 2.911 2.772 2.828 102,895,456 +0.03(+0.99%)
Jun 03, 2009 2.772 2.862 2.772 2.800 55,762,916 +0.03(+1.06%)
Jun 02, 2009 2.772 2.835 2.682 2.771 69,036,096 +0.01(+0.19%)
Jun 01, 2009 2.918 2.939 2.738 2.765 84,671,424 -0.14(-4.77%)
May 29, 2009 2.800 2.904 2.696 2.904 119,381,384 +0.12(+4.23%)
May 28, 2009 2.807 2.835 2.613 2.786 94,877,464 +0.04(+1.52%)
May 27, 2009 2.779 2.855 2.696 2.745 129,107,816 +0.09(+3.39%)
May 26, 2009 2.772 2.786 2.544 2.654 161,622,240 -0.15(-5.20%)
May 22, 2009 2.966 2.980 2.758 2.800 146,599,760 -0.04(-1.46%)
May 21, 2009 3.389 2.925 2.703 2.842 823,587,200 -0.55(-16.16%)
May 20, 2009 3.375 3.770 3.306 3.389 147,054,000 -0.24(-6.68%)
May 19, 2009 3.652 4.075 3.576 3.632 47,571,212 -0.13(-3.50%)
May 18, 2009 3.479 3.840 3.424 3.763 53,525,028 +0.40(+11.96%)
May 15, 2009 3.465 3.507 3.257 3.361 32,594,982 -0.09(-2.61%)
May 14, 2009 3.188 3.632 3.153 3.452 35,577,436 +0.19(+5.96%)
May 13, 2009 3.479 3.590 3.223 3.257 49,166,476 -0.45(-12.15%)
May 12, 2009 4.186 4.228 3.500 3.708 52,571,776 -0.40(-9.63%)
May 11, 2009 4.401 4.512 4.068 4.103 50,389,276 -0.42(-9.34%)
May 08, 2009 3.937 4.574 3.382 4.526 98,601,864 +0.90(+24.86%)
May 07, 2009 4.519 4.540 3.486 3.625 61,824,884 -0.42(-10.29%)
May 06, 2009 4.020 4.540 3.750 4.041 96,191,752 +0.24(+6.19%)
May 05, 2009 3.673 3.867 3.479 3.805 43,761,840 -0.03(-0.72%)
May 04, 2009 3.763 3.881 3.625 3.833 68,772,928 +0.79(+25.97%)
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.