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

Midwestone Fnl Gp (NQ: MOFG )

20.94 +0.62 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 28, 2010 11.32 11.75 10.81 11.66 33,216 +0.38(+3.34%)
May 27, 2010 10.98 11.33 10.98 11.28 28,868 +0.25(+2.28%)
May 26, 2010 10.93 11.05 10.73 11.03 34,945 -0.09(-0.81%)
May 25, 2010 10.65 11.12 10.59 11.12 19,515 +0.28(+2.63%)
May 24, 2010 10.84 10.98 10.71 10.84 12,070 -0.06(-0.57%)
May 21, 2010 10.59 10.98 10.56 10.90 16,199 +0.16(+1.49%)
May 20, 2010 11.01 11.04 10.47 10.74 16,245 -0.22(-2.00%)
May 19, 2010 11.02 11.05 10.66 10.96 17,470 -0.09(-0.85%)
May 18, 2010 10.94 11.05 10.92 11.05 23,819 +0.15(+1.40%)
May 17, 2010 10.52 11.08 10.50 10.90 15,686 +0.04(+0.38%)
May 14, 2010 10.99 10.99 10.60 10.86 18,086 -0.13(-1.14%)
May 13, 2010 10.58 11.12 10.56 10.98 168,720 +0.46(+4.36%)
May 12, 2010 10.43 10.59 10.43 10.52 30,175 +0.04(+0.40%)
May 11, 2010 10.46 10.53 10.26 10.48 12,616 +0.21(+2.03%)
May 10, 2010 10.27 10.29 10.16 10.27 5,619 +0.28(+2.85%)
May 07, 2010 9.843 10.08 9.731 9.989 35,013 -0.09(-0.90%)
May 06, 2010 10.07 10.08 9.870 10.08 79,667 +0.14(+1.40%)
May 05, 2010 9.787 10.00 9.787 9.940 2,121 -0.13(-1.24%)
May 04, 2010 9.975 10.07 9.881 10.07 11,408 +0.06(+0.63%)
May 03, 2010 9.905 10.01 9.731 10.00 2,999 +0.00(+0.00%)
Apr 30, 2010 10.01 10.07 9.912 10.00 11,710 -0.01(-0.07%)
Apr 29, 2010 9.905 10.01 9.766 10.01 16,522 +0.10(+1.05%)
Apr 28, 2010 9.731 10.04 9.731 9.905 17,394 +0.14(+1.42%)
Apr 27, 2010 9.752 9.766 9.558 9.766 9,272 +0.00(+0.00%)
Apr 26, 2010 9.565 9.773 9.559 9.766 7,775 +0.15(+1.59%)
Apr 23, 2010 9.599 9.731 9.433 9.613 10,093 +0.03(+0.36%)
Apr 22, 2010 9.579 9.613 9.384 9.579 12,947 -0.01(-0.07%)
Apr 21, 2010 9.474 9.641 9.453 9.585 1,150 -0.04(-0.43%)
Apr 20, 2010 9.558 9.627 9.405 9.627 53,328 +0.07(+0.73%)
Apr 19, 2010 9.558 9.558 9.453 9.558 1,150 +0.00(+0.04%)
Apr 16, 2010 9.558 9.558 9.523 9.554 3,596 -0.00(-0.04%)
Apr 15, 2010 9.203 9.718 9.203 9.558 9,644 +0.42(+4.56%)
Apr 14, 2010 8.925 9.141 8.863 9.141 10,575 +0.28(+3.22%)
Apr 13, 2010 8.619 8.870 8.585 8.856 21,929 +0.17(+2.00%)
Apr 12, 2010 8.494 8.689 8.494 8.682 8,430 +0.19(+2.21%)
Apr 09, 2010 8.507 8.507 8.480 8.494 2,218 +0.01(+0.16%)
Apr 08, 2010 7.827 8.508 7.827 8.480 17,490 +0.09(+1.08%)
Apr 07, 2010 8.390 8.390 8.390 8.390 143 -0.08(-0.98%)
Apr 06, 2010 8.397 8.515 8.383 8.473 12,034 +0.03(+0.33%)
Apr 05, 2010 8.515 8.515 8.376 8.445 3,905 -0.01(-0.12%)
Apr 01, 2010 8.320 8.456 8.456 8.456 3,452 +0.26(+3.18%)
Mar 31, 2010 8.063 8.195 8.001 8.195 9,282 +0.13(+1.64%)
Mar 30, 2010 8.098 8.098 8.063 8.063 6,072 +0.01(+0.14%)
Mar 29, 2010 8.063 8.063 8.049 8.052 3,405 -0.06(-0.74%)
Mar 26, 2010 8.063 8.167 8.063 8.112 1,804 +0.05(+0.60%)
Mar 24, 2010 8.063 8.063 8.063 8.063 0 +0.00(+0.00%)
Mar 23, 2010 8.063 8.063 8.063 8.063 179 +0.07(+0.87%)
Mar 22, 2010 7.931 8.133 7.889 7.994 3,877 -0.21(-2.54%)
Mar 19, 2010 7.924 8.202 7.823 8.202 8,076 +0.15(+1.90%)
Mar 18, 2010 7.882 8.049 7.820 8.049 2,251 -0.12(-1.45%)
Mar 17, 2010 7.994 8.167 7.994 8.167 1,875 +0.17(+2.09%)
Mar 16, 2010 7.862 8.300 7.862 8.001 3,068 +0.18(+2.31%)
Mar 15, 2010 7.837 7.896 7.820 7.820 2,281 +0.00(+0.00%)
Mar 12, 2010 7.820 7.820 7.820 7.820 1,942 -0.11(-1.40%)
Mar 11, 2010 7.823 7.980 7.820 7.931 1,670 +0.11(+1.42%)
Mar 10, 2010 7.806 7.889 7.792 7.820 36,655 -0.07(-0.88%)
Mar 09, 2010 7.917 7.917 7.889 7.889 1,926 +0.10(+1.34%)
Mar 08, 2010 7.785 7.785 7.785 7.785 1,007 +0.03(+0.45%)
Mar 05, 2010 7.695 7.750 7.695 7.750 287 -0.14(-1.76%)
Mar 04, 2010 7.882 7.889 7.882 7.889 6,098 +0.17(+2.25%)
Mar 03, 2010 7.723 7.723 7.646 7.716 1,030 -0.10(-1.33%)
Feb 26, 2010 7.820 7.820 7.820 7.820 11,365 +0.09(+1.17%)
Feb 25, 2010 7.889 7.889 7.716 7.730 4,908 -0.19(-2.46%)
Feb 24, 2010 7.751 7.952 7.751 7.924 7,746 +0.15(+1.87%)
Feb 23, 2010 7.789 7.789 7.779 7.779 1,574 -0.11(-1.40%)
Feb 22, 2010 7.550 7.890 7.550 7.890 3,944 +0.53(+7.24%)
Feb 19, 2010 7.474 7.474 7.357 7.357 4,508 -0.26(-3.36%)
Feb 18, 2010 7.523 7.627 7.440 7.613 3,590 +0.27(+3.68%)
Feb 17, 2010 7.329 7.535 7.066 7.343 9,114 +0.01(+0.09%)
Feb 16, 2010 7.260 7.460 7.052 7.336 13,529 +0.14(+1.92%)
Feb 12, 2010 7.128 7.197 7.197 7.197 16,038 +0.21(+2.97%)
Feb 11, 2010 6.879 6.997 6.879 6.990 18,262 +0.01(+0.10%)
Feb 10, 2010 6.803 6.990 6.609 6.983 17,213 +0.14(+2.07%)
Feb 09, 2010 6.734 6.841 6.540 6.841 7,142 +0.30(+4.60%)
Feb 08, 2010 6.637 6.748 6.505 6.540 14,062 +0.10(+1.61%)
Feb 05, 2010 6.512 6.519 6.436 6.436 2,991 +0.07(+1.09%)
Feb 04, 2010 6.367 6.367 6.367 6.367 2,889 -0.14(-2.13%)
Feb 03, 2010 6.436 6.575 6.402 6.505 6,415 -0.07(-1.05%)
Feb 02, 2010 6.568 6.575 6.568 6.575 718 -0.03(-0.42%)
Feb 01, 2010 6.644 6.644 6.602 6.602 845 +0.03(+0.42%)
Jan 29, 2010 6.575 6.582 6.575 6.575 1,744 +0.00(+0.00%)
Jan 28, 2010 6.630 6.630 6.540 6.575 1,733 +0.10(+1.60%)
Jan 27, 2010 6.568 6.609 6.409 6.471 10,442 +0.17(+2.75%)
Jan 26, 2010 6.312 6.312 6.298 6.298 1,592 -0.11(-1.70%)
Jan 22, 2010 6.561 6.406 6.406 6.406 11,993 -0.06(-0.99%)
Jan 21, 2010 6.471 6.478 6.467 6.471 22,572 -0.02(-0.32%)
Jan 19, 2010 6.346 6.492 6.492 6.492 8,380 +0.27(+4.34%)
Jan 15, 2010 6.222 6.222 6.222 6.222 2,167 -0.08(-1.21%)
Jan 14, 2010 5.883 6.298 5.883 6.298 13,192 +0.24(+3.88%)
Jan 13, 2010 6.090 6.090 6.063 6.063 4,024 -0.02(-0.34%)
Jan 12, 2010 5.959 6.083 5.959 6.083 11,204 +0.08(+1.29%)
Jan 11, 2010 6.125 6.125 6.006 6.006 4,566 +0.05(+0.91%)
Jan 08, 2010 5.876 5.952 5.855 5.952 6,528 +0.08(+1.30%)
Jan 06, 2010 5.703 5.876 5.876 5.876 1,155 +0.28(+4.94%)
Jan 05, 2010 5.606 5.862 5.329 5.599 13,971 -0.39(-6.58%)
Jan 04, 2010 5.467 6.173 5.467 5.993 16,761 -0.06(-0.92%)
Dec 31, 2009 5.543 6.049 6.049 6.049 10,981 +0.27(+4.67%)
Dec 30, 2009 5.654 5.779 5.654 5.779 1,209 +0.00(+0.00%)
Dec 29, 2009 5.647 5.813 5.467 5.779 14,813 +0.12(+2.20%)
Dec 28, 2009 5.502 5.654 5.502 5.654 1,863 +0.15(+2.77%)
Dec 23, 2009 5.502 5.502 5.502 5.502 0 +0.03(+0.63%)
Dec 22, 2009 5.412 5.537 5.412 5.467 9,624 +0.04(+0.83%)
Dec 21, 2009 5.370 5.537 5.370 5.422 4,722 -0.08(-1.45%)
Dec 18, 2009 5.329 5.502 5.329 5.502 15,062 +0.08(+1.40%)
Dec 17, 2009 5.239 5.426 5.239 5.426 6,596 +0.03(+0.51%)
Dec 16, 2009 5.530 5.537 5.398 5.398 4,642 -0.01(-0.13%)
Dec 15, 2009 5.523 5.523 5.398 5.405 2,180 +0.00(+0.00%)
Dec 11, 2009 5.405 5.405 5.405 5.405 0 +0.01(+0.13%)
Dec 09, 2009 5.398 5.398 5.398 5.398 0 -0.03(-0.51%)
Dec 07, 2009 5.426 5.426 5.426 5.426 0 -0.11(-2.00%)
Dec 04, 2009 5.537 5.537 5.537 5.537 12,835 +0.03(+0.63%)
Dec 03, 2009 5.502 5.537 5.502 5.502 19,579 -0.03(-0.62%)
Dec 02, 2009 5.370 5.537 5.370 5.537 6,713 +0.14(+2.56%)
Dec 01, 2009 5.398 5.398 5.398 5.398 866 -0.12(-2.26%)
Nov 30, 2009 5.523 5.523 5.523 5.523 144 +0.23(+4.31%)
Nov 27, 2009 5.294 5.294 5.294 5.294 2,319 -0.24(-4.37%)
Nov 25, 2009 5.467 5.537 5.467 5.537 3,729 +0.06(+1.01%)
Nov 24, 2009 5.537 5.537 5.481 5.481 2,167 +0.01(+0.25%)
Nov 20, 2009 5.571 5.467 5.467 5.467 3,034 -0.10(-1.86%)
Nov 18, 2009 5.571 5.571 5.571 5.571 1,444 +0.03(+0.62%)
Nov 17, 2009 5.537 5.537 5.537 5.537 2,889 +0.10(+1.91%)
Nov 16, 2009 5.537 5.537 5.433 5.433 13,293 -0.10(-1.87%)
Nov 13, 2009 5.654 5.661 5.537 5.537 16,378 +0.00(+0.00%)
Nov 11, 2009 5.537 5.537 5.537 5.537 0 -0.01(-0.10%)
Nov 10, 2009 5.543 5.543 5.542 5.542 745 +0.07(+1.37%)
Nov 09, 2009 5.703 5.744 5.467 5.467 27,968 -0.10(-1.86%)
Nov 06, 2009 5.549 5.710 5.549 5.571 4,164 +0.03(+0.62%)
Nov 05, 2009 5.537 5.537 5.537 5.537 4,334 -0.17(-3.03%)
Nov 04, 2009 5.703 5.710 5.703 5.710 1,144 +0.21(+3.77%)
Nov 03, 2009 5.516 5.516 5.502 5.502 1,819 -0.24(-4.10%)
Nov 02, 2009 5.744 5.744 5.537 5.737 21,466 -0.04(-0.72%)
Oct 29, 2009 5.779 5.779 5.779 5.779 0 +0.03(+0.60%)
Oct 28, 2009 5.779 5.779 5.730 5.744 15,768 -0.03(-0.60%)
Oct 27, 2009 5.786 5.786 5.710 5.779 16,641 -0.01(-0.24%)
Oct 26, 2009 5.813 5.848 5.779 5.793 3,084 +0.01(+0.24%)
Oct 23, 2009 5.791 5.791 5.779 5.779 1,677 -0.02(-0.36%)
Oct 22, 2009 5.848 5.848 5.800 5.800 2,167 -0.01(-0.09%)
Oct 21, 2009 5.805 5.805 5.805 5.805 549 -0.02(-0.39%)
Oct 20, 2009 5.848 5.848 5.827 5.827 323 -0.09(-1.52%)
Oct 19, 2009 5.917 5.917 5.917 5.917 2,860 +0.03(+0.59%)
Oct 16, 2009 5.848 5.986 5.848 5.883 19,402 -0.00(-0.00%)
Oct 15, 2009 5.896 5.917 5.862 5.883 7,270 +0.00(+0.00%)
Oct 14, 2009 6.215 6.215 5.883 5.883 5,524 -0.33(-5.24%)
Oct 13, 2009 6.194 6.208 6.194 6.208 534 +0.31(+5.28%)
Oct 08, 2009 5.896 5.896 5.896 5.896 0 -0.33(-5.28%)
Oct 07, 2009 5.813 6.225 5.813 6.225 364 +0.47(+8.11%)
Oct 06, 2009 5.758 5.758 5.758 5.758 144 -0.37(-5.99%)
Oct 05, 2009 6.125 6.125 6.125 6.125 288 -0.10(-1.67%)
Oct 01, 2009 6.229 6.229 6.229 6.229 0 +0.04(+0.67%)
Sep 30, 2009 6.090 6.187 5.744 6.187 1,654 -0.04(-0.67%)
Sep 29, 2009 6.229 6.229 6.229 6.229 144 +0.00(+0.00%)
Sep 25, 2009 6.222 6.229 6.229 6.229 1,589 +0.00(+0.00%)
Sep 24, 2009 6.436 6.436 6.222 6.229 916 +0.07(+1.12%)
Sep 23, 2009 6.360 6.367 6.159 6.159 3,401 -0.07(-1.11%)
Sep 22, 2009 6.360 6.367 6.194 6.229 10,941 +0.00(+0.00%)
Sep 21, 2009 6.229 6.312 6.229 6.229 2,668 +0.03(+0.45%)
Sep 18, 2009 6.229 6.236 6.201 6.201 10,860 -0.20(-3.14%)
Sep 17, 2009 6.242 6.402 6.229 6.402 7,818 +0.17(+2.78%)
Sep 16, 2009 6.402 6.402 6.229 6.229 3,134 +0.00(+0.00%)
Sep 15, 2009 6.422 6.422 6.229 6.229 4,657 +0.00(+0.00%)
Sep 14, 2009 6.229 6.229 6.229 6.229 2,895 +0.03(+0.56%)
Sep 11, 2009 6.436 6.436 6.194 6.194 455 -0.24(-3.76%)
Sep 09, 2009 6.298 6.436 6.436 6.436 866 +0.13(+2.09%)
Sep 04, 2009 6.236 6.305 6.305 6.305 5,779 +0.01(+0.11%)
Sep 03, 2009 6.422 6.422 5.730 6.298 6,255 +0.00(+0.00%)
Sep 02, 2009 6.429 6.429 6.298 6.298 1,401 +0.00(+0.00%)
Aug 31, 2009 6.402 6.464 6.298 6.298 10,438 -0.24(-3.70%)
Aug 28, 2009 6.540 6.540 6.332 6.540 3,034 +0.17(+2.72%)
Aug 27, 2009 6.263 6.367 6.263 6.367 2,599 +0.00(+0.00%)
Aug 26, 2009 6.236 6.504 6.229 6.367 3,957 -0.21(-3.16%)
Aug 25, 2009 6.234 6.575 6.234 6.575 1,300 +0.10(+1.60%)
Aug 24, 2009 6.194 6.471 6.194 6.471 10,169 +0.06(+0.97%)
Aug 21, 2009 6.159 6.409 6.159 6.409 10,175 +0.26(+4.16%)
Aug 20, 2009 6.049 6.154 6.049 6.152 8,669 +0.17(+2.77%)
Aug 19, 2009 5.779 6.056 5.772 5.986 37,051 +0.24(+4.22%)
Aug 18, 2009 5.550 6.021 5.537 5.744 4,668 +0.03(+0.61%)
Aug 17, 2009 5.730 5.751 5.710 5.710 8,025 -0.03(-0.60%)
Aug 14, 2009 5.744 5.751 5.744 5.744 2,621 -0.27(-4.49%)
Aug 13, 2009 5.744 6.014 5.744 6.014 11,487 +0.27(+4.70%)
Aug 12, 2009 5.744 5.750 5.744 5.744 4,320 +0.00(+0.00%)
Aug 10, 2009 5.751 5.744 5.744 5.744 6,646 -0.05(-0.84%)
Aug 07, 2009 5.751 5.793 5.744 5.793 4,334 -0.09(-1.53%)
Aug 05, 2009 5.813 5.883 5.883 5.883 12,137 +0.07(+1.19%)
Aug 04, 2009 5.707 5.883 5.707 5.813 5,129 +0.24(+4.35%)
Aug 03, 2009 5.530 5.578 5.530 5.571 8,747 +0.03(+0.62%)
Jul 31, 2009 5.391 5.537 5.249 5.537 3,665 +0.28(+5.26%)
Jul 30, 2009 5.024 5.260 5.017 5.260 2,522 +0.07(+1.33%)
Jul 29, 2009 5.245 5.190 5.190 5.190 577 +0.14(+2.74%)
Jul 28, 2009 5.024 5.052 5.024 5.052 2,940 +0.01(+0.14%)
Jul 27, 2009 5.024 5.121 5.024 5.045 1,902 -0.05(-0.95%)
Jul 22, 2009 5.094 5.094 5.094 5.094 0 +0.17(+3.52%)
Jul 21, 2009 5.045 5.052 4.921 4.921 1,286 +0.01(+0.14%)
Jul 17, 2009 4.914 4.914 4.914 4.914 2,311 +0.06(+1.14%)
Jul 16, 2009 5.045 5.045 4.858 4.858 551 +0.01(+0.14%)
Jul 14, 2009 4.851 4.851 4.851 4.851 0 -0.07(-1.41%)
Jul 13, 2009 4.914 5.021 4.914 4.921 577 -0.24(-4.56%)
Jul 10, 2009 5.156 5.191 4.914 5.156 2,976 +0.31(+6.43%)
Jul 08, 2009 4.844 4.844 4.844 4.844 0 -0.33(-6.29%)
Jul 07, 2009 5.170 5.170 5.170 5.170 144 +0.26(+5.36%)
Jul 06, 2009 4.969 4.969 4.851 4.907 10,646 -0.11(-2.21%)
Jul 02, 2009 4.983 5.017 4.955 5.017 5,548 +0.03(+0.69%)
Jul 01, 2009 5.467 5.467 4.976 4.983 23,302 -0.42(-7.81%)
Jun 30, 2009 5.398 5.419 5.398 5.405 1,140 -0.03(-0.51%)
Jun 29, 2009 5.433 5.433 5.433 5.433 4,479 +0.04(+0.77%)
Jun 26, 2009 5.194 5.495 5.191 5.391 2,696 -0.10(-1.89%)
Jun 25, 2009 5.052 5.495 5.052 5.495 5,197 +0.55(+11.05%)
Jun 24, 2009 4.948 4.948 4.948 4.948 288 +0.00(+0.00%)
Jun 23, 2009 4.948 5.120 4.948 4.948 1,733 -0.16(-3.12%)
Jun 22, 2009 5.114 5.121 4.948 5.107 2,307 +0.02(+0.41%)
Jun 19, 2009 4.734 5.121 4.706 5.087 4,989 -0.03(-0.54%)
Jun 18, 2009 4.755 5.114 4.706 5.114 3,800 +0.17(+3.50%)
Jun 17, 2009 5.007 5.007 4.941 4.941 361 +0.24(+5.00%)
Jun 16, 2009 5.052 5.052 4.706 4.706 1,439 +0.00(+0.00%)
Jun 15, 2009 4.844 4.844 4.706 4.706 447 -0.01(-0.15%)
Jun 12, 2009 4.713 4.969 4.706 4.713 5,558 +0.04(+0.89%)
Jun 11, 2009 4.710 4.741 4.602 4.671 37,369 +0.00(+0.00%)
Jun 10, 2009 4.540 4.844 4.540 4.671 6,068 -0.03(-0.74%)
Jun 09, 2009 4.844 4.844 4.706 4.706 4,407 -0.03(-0.73%)
Jun 08, 2009 4.678 4.844 4.678 4.741 1,228 -0.08(-1.72%)
Jun 05, 2009 5.087 5.087 4.810 4.824 13,151 +0.24(+5.29%)
Jun 04, 2009 5.142 5.142 4.505 4.581 7,497 -0.26(-5.43%)
Jun 03, 2009 5.156 5.197 4.844 4.844 8,383 -0.36(-6.91%)
Jun 02, 2009 5.370 5.370 5.204 5.204 4,170 -0.16(-2.97%)
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.