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 )

19.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2014 7.301 7.380 7.257 7.359 14,623,847 +0.04(+0.50%)
Apr 29, 2014 7.359 7.388 7.286 7.322 9,884,289 +0.01(+0.20%)
Apr 28, 2014 7.402 7.431 7.243 7.308 21,323,284 -0.06(-0.79%)
Apr 25, 2014 7.453 7.489 7.330 7.366 17,725,514 -0.12(-1.55%)
Apr 24, 2014 7.584 7.598 7.446 7.482 16,327,431 -0.07(-0.96%)
Apr 23, 2014 7.540 7.634 7.504 7.555 16,364,684 +0.01(+0.19%)
Apr 22, 2014 7.547 7.649 7.460 7.540 26,884,064 +0.08(+1.07%)
Apr 21, 2014 7.431 7.489 7.380 7.460 17,216,986 +0.04(+0.59%)
Apr 17, 2014 7.489 7.417 7.417 7.417 24,576,450 -0.09(-1.16%)
Apr 16, 2014 7.489 7.526 7.409 7.504 14,738,010 +0.05(+0.68%)
Apr 15, 2014 7.402 7.460 7.290 7.453 18,096,328 +0.07(+0.88%)
Apr 14, 2014 7.518 7.562 7.257 7.388 19,372,490 +0.01(+0.10%)
Apr 11, 2014 7.330 7.468 7.228 7.380 29,154,914 -0.09(-1.17%)
Apr 10, 2014 7.780 7.819 7.468 7.468 31,753,672 -0.29(-3.74%)
Apr 09, 2014 7.743 7.823 7.714 7.758 17,901,848 +0.02(+0.28%)
Apr 08, 2014 7.787 7.859 7.663 7.736 17,675,106 -0.06(-0.74%)
Apr 07, 2014 7.954 7.961 7.700 7.794 21,411,830 -0.17(-2.10%)
Apr 04, 2014 8.077 8.164 7.939 7.961 21,346,786 -0.08(-0.99%)
Apr 03, 2014 8.044 8.077 7.917 8.041 17,615,080 -0.01(-0.09%)
Apr 02, 2014 8.186 8.186 7.983 8.048 28,216,740 -0.12(-1.42%)
Apr 01, 2014 8.070 8.186 8.034 8.164 20,020,154 +0.10(+1.26%)
Mar 31, 2014 7.997 8.070 7.976 8.063 14,594,175 +0.12(+1.46%)
Mar 28, 2014 7.852 8.034 7.816 7.946 18,484,500 +0.12(+1.48%)
Mar 27, 2014 7.939 7.972 7.780 7.830 25,493,162 -0.15(-1.91%)
Mar 26, 2014 8.106 8.157 7.961 7.983 18,762,478 -0.08(-0.99%)
Mar 25, 2014 8.077 8.092 7.976 8.063 16,225,499 +0.03(+0.36%)
Mar 24, 2014 8.092 8.215 8.005 8.034 26,534,716 -0.01(-0.18%)
Mar 21, 2014 8.346 8.375 8.041 8.048 69,680,832 -0.15(-1.86%)
Mar 20, 2014 8.012 8.251 8.005 8.200 29,197,434 +0.15(+1.89%)
Mar 19, 2014 7.852 8.113 7.830 8.048 30,050,342 +0.20(+2.59%)
Mar 18, 2014 7.852 7.903 7.794 7.845 13,038,380 +0.01(+0.09%)
Mar 17, 2014 7.751 7.881 7.751 7.838 19,290,426 +0.12(+1.60%)
Mar 14, 2014 7.729 7.830 7.692 7.714 14,751,430 -0.03(-0.37%)
Mar 13, 2014 7.830 7.910 7.729 7.743 19,691,254 -0.06(-0.74%)
Mar 12, 2014 7.794 7.816 7.678 7.801 14,183,093 -0.01(-0.19%)
Mar 11, 2014 7.895 7.939 7.780 7.816 19,992,570 -0.07(-0.92%)
Mar 10, 2014 7.961 8.004 7.838 7.888 19,899,520 -0.11(-1.36%)
Mar 07, 2014 7.946 8.040 7.932 7.997 27,195,328 +0.16(+2.03%)
Mar 06, 2014 7.801 7.895 7.780 7.838 20,817,332 +0.07(+0.93%)
Mar 05, 2014 7.787 7.874 7.744 7.765 22,034,630 -0.04(-0.46%)
Mar 04, 2014 7.722 7.830 7.693 7.801 17,916,522 +0.18(+2.37%)
Mar 03, 2014 7.642 7.671 7.570 7.620 16,117,212 -0.08(-1.03%)
Feb 28, 2014 7.657 7.791 7.628 7.700 18,819,932 +0.05(+0.66%)
Feb 27, 2014 7.606 7.664 7.548 7.649 10,863,221 +0.04(+0.48%)
Feb 26, 2014 7.584 7.620 7.519 7.613 15,022,372 +0.05(+0.67%)
Feb 25, 2014 7.570 7.613 7.512 7.563 18,217,942 +0.01(+0.10%)
Feb 24, 2014 7.447 7.592 7.411 7.555 17,836,922 +0.14(+1.95%)
Feb 21, 2014 7.396 7.505 7.374 7.411 15,068,584 +0.01(+0.20%)
Feb 20, 2014 7.309 7.425 7.259 7.396 18,394,180 +0.09(+1.19%)
Feb 19, 2014 7.490 7.501 7.288 7.309 19,012,082 -0.20(-2.60%)
Feb 18, 2014 7.490 7.541 7.476 7.505 8,680,547 +0.01(+0.19%)
Feb 14, 2014 7.454 7.490 7.490 7.490 10,416,597 +0.04(+0.49%)
Feb 13, 2014 7.349 7.461 7.331 7.454 11,740,417 +0.04(+0.49%)
Feb 12, 2014 7.454 7.548 7.396 7.418 12,885,918 -0.04(-0.49%)
Feb 11, 2014 7.374 7.476 7.317 7.454 16,872,980 +0.07(+0.98%)
Feb 10, 2014 7.411 7.454 7.324 7.382 15,013,905 -0.02(-0.29%)
Feb 07, 2014 7.461 7.512 7.317 7.403 24,371,034 -0.03(-0.39%)
Feb 06, 2014 7.179 7.440 7.150 7.432 24,167,786 +0.27(+3.74%)
Feb 05, 2014 7.186 7.222 7.114 7.165 20,712,052 -0.05(-0.70%)
Feb 04, 2014 7.172 7.338 7.096 7.215 21,312,120 +0.11(+1.53%)
Feb 03, 2014 7.374 7.374 7.085 7.107 25,230,584 -0.25(-3.44%)
Jan 31, 2014 7.447 7.461 7.345 7.360 21,545,638 -0.19(-2.49%)
Jan 30, 2014 7.548 7.563 7.450 7.548 11,839,153 +0.09(+1.16%)
Jan 29, 2014 7.577 7.599 7.403 7.461 25,575,404 -0.16(-2.09%)
Jan 28, 2014 7.635 7.660 7.505 7.620 18,516,708 +0.09(+1.15%)
Jan 27, 2014 7.671 7.678 7.468 7.534 23,073,508 -0.10(-1.33%)
Jan 24, 2014 7.845 7.874 7.613 7.635 30,707,704 -0.27(-3.39%)
Jan 23, 2014 7.917 7.924 7.787 7.903 34,068,192 -0.07(-0.91%)
Jan 22, 2014 7.874 8.018 7.841 7.975 27,924,102 +0.12(+1.47%)
Jan 21, 2014 7.678 7.895 7.599 7.859 54,894,836 +0.21(+2.74%)
Jan 17, 2014 7.599 7.649 7.649 7.649 32,191,078 +0.07(+0.86%)
Jan 16, 2014 7.635 7.649 7.534 7.584 19,134,012 -0.11(-1.41%)
Jan 15, 2014 7.505 7.734 7.505 7.693 31,772,080 +0.19(+2.51%)
Jan 14, 2014 7.541 7.592 7.447 7.505 24,709,272 +0.04(+0.58%)
Jan 13, 2014 7.570 7.606 7.425 7.461 22,941,524 -0.12(-1.62%)
Jan 10, 2014 7.519 7.606 7.476 7.584 28,486,686 +0.02(+0.29%)
Jan 09, 2014 7.432 7.566 7.432 7.563 46,830,332 +0.14(+1.95%)
Jan 08, 2014 7.317 7.447 7.302 7.418 25,204,086 +0.11(+1.49%)
Jan 07, 2014 7.374 7.396 7.255 7.309 30,140,788 +0.02(+0.30%)
Jan 06, 2014 7.259 7.371 7.248 7.288 36,503,396 +0.14(+2.03%)
Jan 03, 2014 7.179 7.208 7.114 7.143 9,223,764 -0.01(-0.20%)
Jan 02, 2014 7.136 7.230 7.114 7.157 16,809,340 +0.00(+0.00%)
Dec 31, 2013 7.121 7.157 7.157 7.157 9,361,037 +0.04(+0.51%)
Dec 30, 2013 7.114 7.136 7.070 7.121 6,504,480 +0.01(+0.10%)
Dec 27, 2013 7.165 7.165 7.092 7.114 6,536,893 -0.04(-0.51%)
Dec 26, 2013 7.128 7.172 7.121 7.150 7,319,189 +0.02(+0.30%)
Dec 24, 2013 7.099 7.143 7.070 7.128 5,503,415 +0.02(+0.31%)
Dec 23, 2013 6.994 7.114 6.976 7.107 10,252,487 +0.14(+1.97%)
Dec 20, 2013 6.976 7.034 6.933 6.969 24,282,994 +0.03(+0.42%)
Dec 19, 2013 6.897 6.984 6.890 6.940 15,158,441 -0.01(-0.10%)
Dec 18, 2013 6.933 6.962 6.832 6.947 25,383,720 +0.06(+0.84%)
Dec 17, 2013 6.918 6.955 6.875 6.890 11,106,414 -0.04(-0.52%)
Dec 16, 2013 6.955 6.969 6.904 6.926 11,733,027 +0.03(+0.42%)
Dec 13, 2013 6.890 6.918 6.839 6.897 20,088,972 +0.01(+0.11%)
Dec 12, 2013 6.810 6.955 6.795 6.890 20,086,906 +0.07(+1.06%)
Dec 11, 2013 6.984 6.991 6.795 6.817 21,003,066 -0.08(-1.15%)
Dec 10, 2013 6.940 6.976 6.745 6.897 36,827,348 -0.05(-0.73%)
Dec 09, 2013 7.041 7.063 6.933 6.947 20,653,442 -0.06(-0.82%)
Dec 06, 2013 6.991 7.084 6.983 7.005 22,597,950 +0.11(+1.57%)
Dec 05, 2013 6.904 6.980 6.890 6.897 14,313,341 -0.08(-1.14%)
Dec 04, 2013 6.897 7.084 6.890 6.976 21,770,294 +0.09(+1.26%)
Dec 03, 2013 7.019 7.027 6.846 6.890 22,482,504 -0.14(-1.95%)
Dec 02, 2013 7.027 7.164 7.019 7.027 16,927,064 +0.01(+0.10%)
Nov 29, 2013 7.092 7.099 6.998 7.019 6,741,502 -0.06(-0.92%)
Nov 27, 2013 7.041 7.164 7.027 7.084 12,770,616 +0.04(+0.61%)
Nov 26, 2013 7.113 7.142 7.034 7.041 14,190,108 -0.04(-0.61%)
Nov 25, 2013 7.149 7.200 7.077 7.084 13,491,597 -0.03(-0.41%)
Nov 22, 2013 7.048 7.113 6.998 7.113 9,709,299 +0.09(+1.23%)
Nov 21, 2013 6.911 7.092 6.911 7.027 16,288,036 +0.09(+1.35%)
Nov 20, 2013 6.918 6.998 6.893 6.933 16,759,509 +0.02(+0.31%)
Nov 19, 2013 6.976 6.976 6.868 6.911 19,062,810 -0.06(-0.83%)
Nov 18, 2013 7.113 7.135 6.962 6.969 17,077,492 -0.14(-1.93%)
Nov 15, 2013 7.099 7.142 7.055 7.106 24,673,350 +0.03(+0.41%)
Nov 14, 2013 7.012 7.084 6.954 7.077 17,698,284 +0.12(+1.76%)
Nov 12, 2013 7.041 7.072 6.915 6.954 15,155,756 -0.12(-1.63%)
Nov 11, 2013 7.041 7.099 6.991 7.070 14,522,398 +0.01(+0.20%)
Nov 08, 2013 6.709 7.055 6.698 7.055 51,421,184 +0.38(+5.62%)
Nov 07, 2013 6.839 6.853 6.673 6.680 25,766,038 -0.14(-2.01%)
Nov 06, 2013 6.918 6.918 6.745 6.817 29,889,888 -0.06(-0.94%)
Nov 05, 2013 6.810 6.911 6.760 6.882 20,060,840 +0.06(+0.95%)
Nov 04, 2013 6.897 6.933 6.817 6.817 17,807,978 -0.07(-1.05%)
Nov 01, 2013 6.940 7.034 6.875 6.890 20,559,392 -0.06(-0.83%)
Oct 31, 2013 6.890 6.983 6.846 6.947 64,970,716 +0.06(+0.94%)
Oct 30, 2013 6.875 6.926 6.846 6.882 22,333,082 +0.03(+0.42%)
Oct 29, 2013 6.926 6.947 6.846 6.853 21,559,162 -0.04(-0.63%)
Oct 28, 2013 6.861 6.954 6.810 6.897 15,974,734 +0.05(+0.74%)
Oct 25, 2013 6.882 6.911 6.781 6.846 23,107,304 -0.04(-0.52%)
Oct 24, 2013 6.853 6.897 6.792 6.882 24,098,312 -0.04(-0.52%)
Oct 23, 2013 6.918 6.983 6.861 6.918 31,145,256 -0.06(-0.93%)
Oct 22, 2013 7.041 7.178 6.875 6.983 71,792,528 -0.26(-3.59%)
Oct 21, 2013 7.250 7.308 7.185 7.243 28,223,508 -0.05(-0.69%)
Oct 18, 2013 7.178 7.297 7.142 7.294 43,146,268 +0.12(+1.71%)
Oct 17, 2013 7.048 7.178 7.012 7.171 22,689,006 +0.09(+1.33%)
Oct 16, 2013 6.962 7.092 6.954 7.077 18,486,244 +0.17(+2.51%)
Oct 15, 2013 6.998 7.012 6.875 6.904 15,855,054 -0.11(-1.54%)
Oct 14, 2013 6.882 7.019 6.853 7.012 17,122,892 +0.09(+1.36%)
Oct 11, 2013 6.803 6.962 6.781 6.918 22,964,534 +0.09(+1.27%)
Oct 10, 2013 6.796 6.890 6.767 6.832 34,887,980 +0.14(+2.05%)
Oct 09, 2013 6.673 6.731 6.630 6.695 20,603,012 +0.04(+0.65%)
Oct 08, 2013 6.695 6.789 6.644 6.651 20,709,118 -0.04(-0.54%)
Oct 07, 2013 6.731 6.774 6.688 6.688 12,658,091 -0.12(-1.70%)
Oct 04, 2013 6.724 6.832 6.716 6.803 16,241,394 +0.09(+1.40%)
Oct 03, 2013 6.731 6.803 6.659 6.709 24,619,686 -0.02(-0.32%)
Oct 02, 2013 6.702 6.789 6.673 6.731 13,444,710 -0.05(-0.74%)
Oct 01, 2013 6.680 6.796 6.680 6.781 16,816,842 +0.07(+1.08%)
Sep 27, 2013 6.666 6.832 6.630 6.709 29,002,726 +0.09(+1.31%)
Sep 26, 2013 6.673 6.724 6.587 6.623 10,469,574 -0.05(-0.76%)
Sep 25, 2013 6.623 6.731 6.518 6.673 27,625,520 +0.04(+0.65%)
Sep 24, 2013 6.493 6.688 6.377 6.630 32,439,232 +0.09(+1.32%)
Sep 23, 2013 6.673 6.680 6.514 6.543 31,823,912 -0.16(-2.37%)
Sep 20, 2013 6.666 6.724 6.623 6.702 29,005,110 +0.06(+0.87%)
Sep 19, 2013 6.940 6.954 6.601 6.644 51,090,292 -0.29(-4.16%)
Sep 18, 2013 6.954 7.034 6.897 6.933 21,842,600 -0.02(-0.31%)
Sep 17, 2013 6.926 6.954 6.879 6.954 15,799,885 +0.04(+0.52%)
Sep 16, 2013 6.933 6.947 6.882 6.918 13,430,997 +0.05(+0.74%)
Sep 13, 2013 6.825 6.882 6.781 6.868 9,588,229 +0.03(+0.42%)
Sep 12, 2013 6.882 6.904 6.810 6.839 11,666,314 -0.05(-0.73%)
Sep 11, 2013 6.954 6.976 6.853 6.890 11,330,364 -0.06(-0.83%)
Sep 10, 2013 6.904 7.008 6.890 6.947 23,247,258 +0.09(+1.26%)
Sep 09, 2013 6.897 6.904 6.782 6.861 21,124,232 -0.01(-0.10%)
Sep 06, 2013 6.933 6.947 6.746 6.868 18,429,240 -0.01(-0.21%)
Sep 05, 2013 6.832 6.933 6.832 6.883 12,619,955 +0.06(+0.84%)
Sep 04, 2013 6.739 6.897 6.717 6.825 22,696,324 +0.10(+1.50%)
Sep 03, 2013 6.854 6.940 6.674 6.724 19,833,900 -0.04(-0.53%)
Aug 30, 2013 6.854 6.861 6.724 6.760 12,748,820 -0.06(-0.95%)
Aug 29, 2013 6.767 6.919 6.753 6.825 14,531,045 +0.04(+0.53%)
Aug 28, 2013 6.796 6.854 6.717 6.789 20,097,884 -0.02(-0.26%)
Aug 27, 2013 6.969 6.976 6.796 6.807 28,299,932 -0.25(-3.52%)
Aug 26, 2013 7.141 7.152 7.048 7.055 14,375,527 -0.09(-1.31%)
Aug 23, 2013 7.264 7.285 7.113 7.149 13,875,002 -0.09(-1.19%)
Aug 22, 2013 7.091 7.260 7.070 7.235 17,856,784 +0.16(+2.24%)
Aug 21, 2013 7.077 7.174 6.990 7.077 25,037,496 -0.01(-0.20%)
Aug 20, 2013 6.962 7.163 6.947 7.091 30,097,834 +0.13(+1.86%)
Aug 19, 2013 7.077 7.106 6.962 6.962 19,865,932 -0.12(-1.63%)
Aug 16, 2013 7.034 7.156 7.030 7.077 19,730,250 +0.02(+0.31%)
Aug 15, 2013 7.070 7.120 7.019 7.055 19,773,512 -0.10(-1.41%)
Aug 14, 2013 7.098 7.177 7.084 7.156 17,484,098 +0.05(+0.71%)
Aug 13, 2013 7.120 7.163 7.019 7.106 15,698,701 +0.02(+0.30%)
Aug 12, 2013 7.091 7.170 7.055 7.084 21,215,502 -0.05(-0.71%)
Aug 09, 2013 7.134 7.228 7.127 7.134 15,107,524 -0.01(-0.10%)
Aug 08, 2013 7.192 7.228 7.106 7.141 15,648,615 +0.01(+0.20%)
Aug 07, 2013 7.192 7.192 7.095 7.127 17,391,728 -0.08(-1.10%)
Aug 06, 2013 7.364 7.364 7.199 7.206 18,558,550 -0.17(-2.24%)
Aug 05, 2013 7.357 7.400 7.314 7.372 10,017,185 +0.01(+0.10%)
Aug 02, 2013 7.350 7.415 7.296 7.364 17,920,536 -0.01(-0.20%)
Aug 01, 2013 7.278 7.408 7.228 7.379 26,261,182 +0.18(+2.50%)
Jul 31, 2013 7.257 7.390 7.192 7.199 38,334,852 -0.02(-0.30%)
Jul 30, 2013 7.285 7.328 7.185 7.221 24,022,078 -0.01(-0.20%)
Jul 29, 2013 7.357 7.364 7.199 7.235 18,504,358 -0.12(-1.66%)
Jul 26, 2013 7.264 7.372 7.242 7.357 15,265,486 +0.04(+0.49%)
Jul 25, 2013 7.343 7.429 7.264 7.321 23,465,278 -0.03(-0.39%)
Jul 24, 2013 7.523 7.566 7.350 7.350 27,397,854 -0.14(-1.92%)
Jul 23, 2013 7.451 7.501 7.296 7.494 48,097,024 +0.00(+0.00%)
Jul 22, 2013 7.379 7.494 7.343 7.494 27,143,114 +0.14(+1.86%)
Jul 19, 2013 7.386 7.393 7.264 7.357 18,568,764 +0.00(+0.00%)
Jul 18, 2013 7.163 7.386 7.102 7.357 22,823,242 +0.19(+2.66%)
Jul 17, 2013 7.034 7.185 7.026 7.167 18,301,532 +0.16(+2.31%)
Jul 16, 2013 7.149 7.170 6.983 7.005 36,071,664 -0.14(-1.91%)
Jul 15, 2013 7.249 7.274 7.134 7.141 18,093,024 -0.05(-0.70%)
Jul 12, 2013 7.149 7.206 7.106 7.192 19,712,126 +0.09(+1.21%)
Jul 11, 2013 7.393 7.400 6.994 7.106 35,004,900 -0.18(-2.47%)
Jul 10, 2013 7.343 7.350 7.195 7.285 25,338,820 -0.05(-0.69%)
Jul 09, 2013 7.364 7.386 7.221 7.336 27,566,920 +0.04(+0.49%)
Jul 08, 2013 7.415 7.436 7.300 7.300 22,946,604 -0.02(-0.29%)
Jul 05, 2013 7.199 7.321 7.163 7.321 18,529,094 +0.22(+3.04%)
Jul 03, 2013 7.012 7.113 6.940 7.106 13,298,175 +0.04(+0.61%)
Jul 02, 2013 7.012 7.149 6.998 7.062 25,055,832 +0.06(+0.82%)
Jul 01, 2013 6.919 7.048 6.911 7.005 17,808,768 +0.15(+2.20%)
Jun 28, 2013 6.976 6.983 6.847 6.854 22,089,236 -0.13(-1.85%)
Jun 27, 2013 6.904 6.983 6.861 6.983 28,499,326 +0.13(+1.89%)
Jun 26, 2013 6.767 6.861 6.739 6.854 31,607,740 +0.19(+2.80%)
Jun 25, 2013 6.609 6.696 6.566 6.667 18,161,218 +0.12(+1.87%)
Jun 24, 2013 6.480 6.588 6.444 6.545 37,016,888 +0.00(+0.00%)
Jun 21, 2013 6.580 6.602 6.487 6.545 40,587,504 +0.03(+0.44%)
Jun 20, 2013 6.444 6.588 6.437 6.516 40,590,772 -0.01(-0.11%)
Jun 19, 2013 6.523 6.580 6.487 6.523 26,275,940 -0.03(-0.44%)
Jun 18, 2013 6.473 6.566 6.415 6.552 20,538,692 +0.10(+1.56%)
Jun 17, 2013 6.530 6.530 6.415 6.451 20,500,302 -0.01(-0.11%)
Jun 14, 2013 6.573 6.595 6.408 6.458 19,700,510 -0.14(-2.07%)
Jun 13, 2013 6.516 6.602 6.451 6.595 15,811,723 +0.07(+1.10%)
Jun 12, 2013 6.652 6.724 6.465 6.523 25,029,658 -0.09(-1.31%)
Jun 11, 2013 6.624 6.717 6.588 6.609 25,825,404 -0.10(-1.50%)
Jun 10, 2013 6.667 6.738 6.566 6.710 30,739,774 +0.11(+1.63%)
Jun 07, 2013 6.523 6.631 6.437 6.602 28,000,434 +0.13(+1.99%)
Jun 06, 2013 6.358 6.480 6.330 6.473 21,183,942 +0.11(+1.69%)
Jun 05, 2013 6.409 6.452 6.323 6.366 26,240,114 -0.07(-1.11%)
Jun 04, 2013 6.545 6.602 6.405 6.437 27,796,378 -0.10(-1.54%)
Jun 03, 2013 6.566 6.609 6.380 6.538 31,984,142 -0.01(-0.11%)
May 31, 2013 6.710 6.767 6.545 6.545 24,193,190 -0.18(-2.67%)
May 30, 2013 6.638 6.796 6.631 6.724 21,502,020 +0.09(+1.30%)
May 29, 2013 6.559 6.695 6.545 6.638 20,748,640 +0.02(+0.33%)
May 28, 2013 6.616 6.674 6.588 6.616 21,801,648 +0.09(+1.43%)
May 24, 2013 6.416 6.530 6.416 6.523 17,067,080 +0.08(+1.22%)
May 23, 2013 6.394 6.516 6.323 6.444 21,787,334 -0.02(-0.33%)
May 22, 2013 6.559 6.692 6.437 6.466 22,787,562 -0.10(-1.53%)
May 21, 2013 6.588 6.616 6.538 6.566 14,885,754 +0.01(+0.11%)
May 20, 2013 6.480 6.588 6.473 6.559 18,644,572 +0.07(+1.10%)
May 17, 2013 6.452 6.516 6.430 6.487 20,955,820 +0.07(+1.12%)
May 16, 2013 6.545 6.581 6.380 6.416 20,558,816 -0.14(-2.08%)
May 15, 2013 6.437 6.588 6.416 6.552 21,444,084 +0.22(+3.39%)
May 13, 2013 6.330 6.383 6.294 6.337 12,798,581 +0.02(+0.34%)
May 10, 2013 6.315 6.373 6.258 6.315 13,535,309 +0.00(+0.00%)
May 09, 2013 6.308 6.394 6.294 6.315 21,165,878 +0.00(+0.00%)
May 08, 2013 6.251 6.333 6.237 6.315 14,225,113 +0.06(+0.92%)
May 07, 2013 6.287 6.305 6.201 6.258 17,431,142 +0.01(+0.23%)
May 06, 2013 6.143 6.244 6.136 6.244 11,158,741 +0.09(+1.52%)
May 03, 2013 6.129 6.165 6.064 6.150 18,462,618 +0.09(+1.42%)
May 02, 2013 6.043 6.129 6.000 6.064 18,400,844 +0.02(+0.36%)
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.