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

Heritage Financial (NQ: HFWA )

17.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2012 8.970 9.184 8.967 9.098 17,990 +0.14(+1.54%)
May 30, 2012 8.934 9.072 8.901 8.960 95,052 -0.10(-1.09%)
May 29, 2012 8.895 9.111 8.862 9.059 24,231 +0.24(+2.68%)
May 25, 2012 9.157 9.243 8.717 8.822 66,372 -0.32(-3.45%)
May 24, 2012 9.006 9.144 8.901 9.138 28,216 +0.17(+1.90%)
May 23, 2012 8.921 9.013 8.868 8.967 72,751 -0.09(-0.94%)
May 22, 2012 8.993 9.131 8.934 9.052 44,887 +0.09(+1.03%)
May 21, 2012 8.901 9.013 8.901 8.960 32,357 +0.07(+0.81%)
May 18, 2012 9.000 9.000 8.803 8.888 51,209 -0.16(-1.81%)
May 17, 2012 9.026 9.242 8.875 9.052 54,529 -0.01(-0.07%)
May 16, 2012 9.065 9.105 9.000 9.059 18,900 +0.01(+0.07%)
May 15, 2012 8.993 9.184 8.927 9.052 31,200 +0.02(+0.22%)
May 14, 2012 8.862 9.033 8.835 9.033 34,851 +0.03(+0.37%)
May 11, 2012 9.013 9.107 8.934 9.000 20,464 -0.12(-1.37%)
May 10, 2012 9.072 9.131 9.006 9.124 9,540 +0.08(+0.87%)
May 09, 2012 8.803 9.098 8.803 9.046 42,826 +0.16(+1.77%)
May 08, 2012 8.487 8.914 8.487 8.888 32,770 +0.36(+4.24%)
May 07, 2012 8.324 8.677 8.324 8.527 156,566 +0.24(+2.92%)
May 04, 2012 8.527 8.617 8.266 8.285 130,093 -0.28(-3.28%)
May 03, 2012 8.572 8.618 8.488 8.566 41,212 -0.05(-0.53%)
May 02, 2012 8.488 8.657 8.488 8.612 88,903 +0.00(+0.00%)
May 01, 2012 8.559 8.690 8.488 8.612 234,747 +0.06(+0.69%)
Apr 30, 2012 8.638 8.638 8.514 8.553 25,010 -0.12(-1.43%)
Apr 27, 2012 8.350 8.683 8.350 8.677 54,522 +0.24(+2.86%)
Apr 26, 2012 8.429 8.448 8.279 8.435 17,661 -0.04(-0.46%)
Apr 25, 2012 8.409 8.514 8.337 8.474 16,025 +0.17(+2.04%)
Apr 24, 2012 8.200 8.377 8.200 8.305 12,028 +0.13(+1.60%)
Apr 23, 2012 8.416 8.416 8.161 8.174 57,265 -0.42(-4.94%)
Apr 20, 2012 8.514 8.618 8.445 8.598 39,939 +0.31(+3.70%)
Apr 19, 2012 8.625 8.625 8.292 8.292 19,142 -0.33(-3.86%)
Apr 18, 2012 8.638 8.798 8.559 8.625 18,082 -0.08(-0.90%)
Apr 17, 2012 8.383 8.781 8.383 8.703 23,235 +0.36(+4.30%)
Apr 16, 2012 8.141 8.363 8.096 8.344 15,800 +0.22(+2.73%)
Apr 13, 2012 8.383 8.383 8.076 8.122 30,956 -0.32(-3.79%)
Apr 12, 2012 8.344 8.501 8.344 8.442 27,995 +0.06(+0.70%)
Apr 11, 2012 8.311 8.435 8.279 8.383 28,677 +0.18(+2.15%)
Apr 10, 2012 8.494 8.514 8.115 8.207 64,472 -0.29(-3.38%)
Apr 09, 2012 8.618 8.709 8.416 8.494 37,015 -0.32(-3.63%)
Apr 05, 2012 8.762 8.977 8.762 8.814 11,579 +0.00(+0.00%)
Apr 04, 2012 8.918 8.938 8.775 8.814 26,689 -0.24(-2.60%)
Apr 03, 2012 9.225 9.264 9.010 9.049 33,491 -0.22(-2.33%)
Apr 02, 2012 8.840 9.264 8.840 9.264 39,953 +0.39(+4.34%)
Mar 30, 2012 9.108 9.108 8.853 8.879 38,248 -0.15(-1.66%)
Mar 29, 2012 8.918 9.056 8.847 9.029 14,301 +0.03(+0.29%)
Mar 28, 2012 9.042 9.101 8.892 9.003 18,009 -0.01(-0.07%)
Mar 27, 2012 9.095 9.108 8.925 9.010 15,590 -0.10(-1.08%)
Mar 26, 2012 9.186 9.206 9.062 9.108 51,505 +0.00(+0.00%)
Mar 23, 2012 8.938 9.127 8.938 9.108 22,388 +0.33(+3.79%)
Mar 22, 2012 8.794 8.912 8.657 8.775 12,188 -0.15(-1.68%)
Mar 21, 2012 9.036 9.036 8.899 8.925 9,450 -0.08(-0.87%)
Mar 20, 2012 8.990 9.062 8.866 9.003 17,793 -0.10(-1.08%)
Mar 19, 2012 8.958 9.140 8.905 9.101 18,239 +0.18(+1.98%)
Mar 16, 2012 9.088 9.153 8.860 8.925 87,292 -0.18(-1.94%)
Mar 15, 2012 9.095 9.127 9.029 9.101 9,382 +0.04(+0.43%)
Mar 14, 2012 9.049 9.088 8.703 9.062 33,253 -0.07(-0.72%)
Mar 13, 2012 8.794 9.147 8.664 9.127 62,813 +0.37(+4.17%)
Mar 12, 2012 8.618 8.814 8.572 8.762 19,867 +0.16(+1.90%)
Mar 09, 2012 8.363 8.618 8.344 8.598 29,891 +0.21(+2.49%)
Mar 08, 2012 8.363 8.390 8.200 8.390 20,999 +0.05(+0.63%)
Mar 07, 2012 8.155 8.344 8.155 8.337 22,523 +0.20(+2.41%)
Mar 06, 2012 8.331 8.357 8.115 8.141 40,772 -0.22(-2.65%)
Mar 05, 2012 8.233 8.383 8.168 8.363 9,216 +0.12(+1.51%)
Mar 02, 2012 8.683 8.778 8.168 8.239 56,562 -0.44(-5.11%)
Mar 01, 2012 8.762 8.873 8.683 8.683 48,791 -0.07(-0.75%)
Feb 29, 2012 9.121 9.121 8.683 8.749 21,697 -0.33(-3.60%)
Feb 28, 2012 9.101 9.206 9.003 9.075 17,710 -0.05(-0.50%)
Feb 27, 2012 8.951 9.232 8.905 9.121 10,870 +0.11(+1.23%)
Feb 24, 2012 9.167 9.186 8.990 9.010 17,316 -0.18(-1.99%)
Feb 23, 2012 9.082 9.206 8.951 9.193 30,599 +0.15(+1.66%)
Feb 22, 2012 9.108 9.153 8.945 9.042 21,584 -0.06(-0.65%)
Feb 21, 2012 9.336 9.336 9.095 9.101 8,084 -0.24(-2.59%)
Feb 17, 2012 9.304 9.362 9.160 9.343 34,540 +0.05(+0.56%)
Feb 16, 2012 8.879 9.297 8.853 9.291 22,809 +0.37(+4.17%)
Feb 15, 2012 9.258 9.258 8.879 8.918 23,449 -0.26(-2.85%)
Feb 14, 2012 9.264 9.264 9.062 9.180 11,827 -0.18(-1.95%)
Feb 13, 2012 9.264 9.362 9.095 9.362 17,814 +0.24(+2.58%)
Feb 10, 2012 9.147 9.356 9.056 9.127 19,761 -0.14(-1.55%)
Feb 09, 2012 9.127 9.362 9.127 9.271 14,578 -0.06(-0.63%)
Feb 08, 2012 9.388 9.388 9.219 9.330 17,843 -0.07(-0.69%)
Feb 07, 2012 9.350 9.428 9.350 9.395 19,110 +0.04(+0.42%)
Feb 06, 2012 9.323 9.369 9.135 9.356 17,144 -0.01(-0.07%)
Feb 03, 2012 9.441 9.467 9.252 9.363 69,838 +0.11(+1.19%)
Feb 02, 2012 8.985 9.395 8.787 9.252 37,732 +0.11(+1.21%)
Feb 01, 2012 8.966 9.245 8.420 9.141 77,520 +0.04(+0.43%)
Jan 31, 2012 9.232 9.441 8.972 9.102 37,311 -0.05(-0.50%)
Jan 30, 2012 9.141 9.414 9.135 9.148 18,135 -0.11(-1.19%)
Jan 27, 2012 9.037 9.297 9.037 9.258 17,735 +0.17(+1.86%)
Jan 26, 2012 9.031 9.128 9.031 9.089 26,412 +0.00(+0.00%)
Jan 25, 2012 8.953 9.219 8.953 9.089 32,961 +0.15(+1.67%)
Jan 24, 2012 8.725 9.005 8.693 8.940 21,183 +0.12(+1.40%)
Jan 23, 2012 8.823 8.901 8.777 8.816 7,919 -0.04(-0.44%)
Jan 20, 2012 8.673 8.868 8.615 8.855 45,552 +0.19(+2.18%)
Jan 19, 2012 8.576 8.712 8.576 8.667 11,835 +0.11(+1.29%)
Jan 18, 2012 8.264 8.576 8.264 8.556 11,581 +0.25(+3.05%)
Jan 17, 2012 8.368 8.452 8.134 8.303 26,760 -0.01(-0.16%)
Jan 13, 2012 8.381 8.381 8.023 8.316 22,077 -0.24(-2.81%)
Jan 12, 2012 8.667 8.667 8.420 8.556 15,255 -0.07(-0.83%)
Jan 11, 2012 8.511 8.634 8.387 8.628 19,313 +0.07(+0.76%)
Jan 10, 2012 8.511 8.582 8.361 8.563 31,039 +0.08(+1.00%)
Jan 09, 2012 8.524 8.569 8.322 8.478 28,261 +0.02(+0.23%)
Jan 06, 2012 8.628 8.647 8.420 8.459 30,211 -0.16(-1.81%)
Jan 05, 2012 8.465 8.647 8.433 8.615 15,638 +0.08(+0.99%)
Jan 04, 2012 8.621 8.699 8.504 8.530 21,226 +0.36(+4.46%)
Dec 30, 2011 8.140 8.277 7.965 8.166 99,487 -0.07(-0.87%)
Dec 29, 2011 8.069 8.238 7.893 8.238 16,055 +0.23(+2.84%)
Dec 28, 2011 8.420 8.420 7.978 8.010 37,449 -0.45(-5.30%)
Dec 27, 2011 8.407 8.472 8.283 8.459 12,544 +0.03(+0.31%)
Dec 23, 2011 8.589 8.589 8.361 8.433 10,443 -0.16(-1.82%)
Dec 21, 2011 8.413 8.647 8.342 8.589 22,041 +0.14(+1.62%)
Dec 20, 2011 8.485 8.498 8.355 8.452 112,955 +0.17(+2.04%)
Dec 19, 2011 8.628 8.738 8.247 8.283 37,260 -0.27(-3.12%)
Dec 16, 2011 8.452 8.563 8.387 8.550 182,249 +0.10(+1.15%)
Dec 15, 2011 8.322 8.498 8.192 8.452 35,861 +0.16(+1.96%)
Dec 14, 2011 7.893 8.290 7.874 8.290 59,239 +0.32(+4.00%)
Dec 13, 2011 8.257 8.329 7.926 7.971 44,844 -0.26(-3.16%)
Dec 12, 2011 8.121 8.251 8.017 8.231 37,894 -0.01(-0.16%)
Dec 09, 2011 7.802 8.312 7.783 8.244 48,560 +0.46(+5.93%)
Dec 08, 2011 8.160 8.166 7.653 7.783 45,250 -0.47(-5.67%)
Dec 07, 2011 8.121 8.316 8.004 8.251 24,547 +0.07(+0.87%)
Dec 06, 2011 8.030 8.238 7.958 8.179 32,818 +0.14(+1.78%)
Dec 05, 2011 8.069 8.069 7.939 8.036 63,303 +0.14(+1.81%)
Dec 02, 2011 8.010 8.108 7.835 7.893 35,467 +0.02(+0.25%)
Dec 01, 2011 7.945 8.004 7.867 7.874 76,508 -0.15(-1.86%)
Nov 30, 2011 7.867 8.082 7.529 8.023 169,522 +0.48(+6.38%)
Nov 29, 2011 7.549 7.737 7.529 7.542 42,331 -0.02(-0.26%)
Nov 28, 2011 7.620 7.698 7.451 7.562 155,136 +0.18(+2.47%)
Nov 25, 2011 7.510 7.679 7.379 7.379 41,842 -0.11(-1.48%)
Nov 23, 2011 7.594 7.822 7.464 7.490 117,674 -0.12(-1.54%)
Nov 22, 2011 7.550 7.696 7.505 7.607 41,112 +0.04(+0.50%)
Nov 21, 2011 7.442 7.683 7.442 7.569 104,209 -0.03(-0.42%)
Nov 18, 2011 7.486 7.633 7.486 7.601 70,249 +0.10(+1.27%)
Nov 17, 2011 7.486 7.626 7.480 7.505 75,988 +0.06(+0.77%)
Nov 16, 2011 7.416 7.683 7.397 7.448 34,464 -0.07(-0.93%)
Nov 15, 2011 7.225 7.543 7.225 7.518 44,665 +0.22(+3.05%)
Nov 14, 2011 7.467 7.499 7.200 7.295 39,536 -0.22(-2.88%)
Nov 11, 2011 7.270 7.512 7.155 7.512 37,835 +0.34(+4.80%)
Nov 10, 2011 7.244 7.244 7.072 7.168 53,332 +0.06(+0.90%)
Nov 09, 2011 7.429 7.588 7.040 7.104 76,732 -0.53(-7.00%)
Nov 08, 2011 7.569 7.696 7.442 7.639 71,236 +0.10(+1.27%)
Nov 07, 2011 7.518 7.569 7.410 7.543 49,186 +0.01(+0.08%)
Nov 04, 2011 7.480 7.547 7.429 7.537 27,102 -0.05(-0.67%)
Nov 03, 2011 7.543 7.626 7.455 7.588 85,528 -0.07(-0.91%)
Nov 02, 2011 7.474 7.715 7.341 7.657 72,027 +0.35(+4.77%)
Nov 01, 2011 7.702 7.810 7.188 7.309 81,084 -0.68(-8.56%)
Oct 31, 2011 8.266 8.412 7.879 7.993 44,179 -0.43(-5.12%)
Oct 28, 2011 8.507 8.539 8.006 8.425 56,441 -0.11(-1.26%)
Oct 27, 2011 8.139 8.602 7.955 8.532 153,490 +0.65(+8.29%)
Oct 26, 2011 7.816 7.898 7.626 7.879 46,955 +0.23(+2.98%)
Oct 25, 2011 7.822 7.822 7.619 7.651 39,110 -0.28(-3.52%)
Oct 24, 2011 7.898 8.025 7.676 7.930 59,698 +0.00(+0.00%)
Oct 21, 2011 7.772 7.943 7.600 7.930 50,722 +0.34(+4.42%)
Oct 20, 2011 7.676 7.702 7.512 7.594 16,322 -0.10(-1.24%)
Oct 19, 2011 8.101 8.108 7.638 7.689 39,763 -0.39(-4.86%)
Oct 18, 2011 7.803 8.184 7.600 8.082 74,769 +0.32(+4.08%)
Oct 17, 2011 8.095 8.146 7.696 7.765 45,846 -0.44(-5.33%)
Oct 14, 2011 8.253 8.253 8.070 8.203 51,964 +0.06(+0.78%)
Oct 13, 2011 8.063 8.266 8.006 8.139 45,297 -0.04(-0.47%)
Oct 12, 2011 7.835 8.209 7.423 8.177 105,042 +0.37(+4.71%)
Oct 11, 2011 7.600 7.829 7.581 7.810 39,440 +0.18(+2.41%)
Oct 10, 2011 7.353 7.708 7.303 7.626 80,371 +0.34(+4.61%)
Oct 07, 2011 7.524 7.524 7.233 7.290 54,026 -0.22(-2.87%)
Oct 06, 2011 7.315 7.531 7.207 7.505 49,930 +0.14(+1.89%)
Oct 05, 2011 7.455 7.493 7.207 7.366 60,716 -0.23(-3.09%)
Oct 04, 2011 6.586 7.607 6.491 7.600 116,324 +1.00(+15.18%)
Oct 03, 2011 6.916 7.138 6.593 6.599 72,148 -0.40(-5.71%)
Sep 30, 2011 6.909 7.119 6.859 6.998 48,949 -0.04(-0.63%)
Sep 29, 2011 7.188 7.188 6.859 7.043 22,921 +0.04(+0.63%)
Sep 28, 2011 7.423 7.461 6.992 6.998 32,050 -0.38(-5.15%)
Sep 27, 2011 7.214 7.486 6.948 7.379 54,810 +0.25(+3.56%)
Sep 26, 2011 6.960 7.131 6.865 7.125 16,488 +0.24(+3.50%)
Sep 23, 2011 6.561 6.973 6.561 6.884 64,010 +0.34(+5.23%)
Sep 22, 2011 6.580 6.656 6.469 6.542 107,208 -0.15(-2.27%)
Sep 21, 2011 7.144 7.144 6.688 6.694 41,666 -0.43(-6.05%)
Sep 20, 2011 7.334 7.404 7.112 7.125 33,309 -0.18(-2.43%)
Sep 19, 2011 7.474 7.474 7.195 7.303 25,630 -0.34(-4.40%)
Sep 16, 2011 7.518 7.664 7.448 7.638 86,031 +0.18(+2.38%)
Sep 15, 2011 7.404 7.493 7.372 7.461 17,605 +0.02(+0.26%)
Sep 14, 2011 7.150 7.499 7.049 7.442 80,325 +0.37(+5.20%)
Sep 13, 2011 7.062 7.106 6.986 7.074 45,112 +0.06(+0.90%)
Sep 12, 2011 6.954 7.119 6.909 7.011 29,179 +0.02(+0.27%)
Sep 09, 2011 7.157 7.157 6.973 6.992 55,015 -0.21(-2.90%)
Sep 08, 2011 7.328 7.385 7.195 7.201 47,480 -0.18(-2.41%)
Sep 07, 2011 7.303 7.429 7.226 7.379 103,784 +0.17(+2.37%)
Sep 06, 2011 7.220 7.296 7.131 7.207 93,554 -0.23(-3.15%)
Sep 02, 2011 6.992 7.543 6.992 7.442 104,419 +0.32(+4.45%)
Sep 01, 2011 7.474 7.537 7.112 7.125 48,422 -0.27(-3.68%)
Aug 31, 2011 7.607 7.613 7.322 7.398 43,420 -0.20(-2.67%)
Aug 30, 2011 7.550 7.664 7.480 7.600 33,155 +0.00(+0.00%)
Aug 29, 2011 7.429 7.607 7.423 7.600 43,754 +0.22(+3.01%)
Aug 26, 2011 7.290 7.461 7.290 7.379 27,550 +0.07(+0.95%)
Aug 25, 2011 7.607 7.746 7.277 7.309 47,184 -0.29(-3.84%)
Aug 24, 2011 7.233 7.664 7.233 7.600 62,369 +0.32(+4.44%)
Aug 23, 2011 6.745 7.385 6.669 7.277 73,393 +0.55(+8.20%)
Aug 22, 2011 6.922 6.922 6.669 6.726 18,725 +0.00(+0.00%)
Aug 19, 2011 6.821 6.998 6.675 6.726 38,501 -0.15(-2.12%)
Aug 18, 2011 7.093 7.169 6.814 6.871 79,134 -0.37(-5.16%)
Aug 17, 2011 7.385 7.518 7.233 7.245 20,348 -0.04(-0.61%)
Aug 16, 2011 7.531 7.600 7.201 7.290 42,685 -0.30(-4.01%)
Aug 15, 2011 7.657 7.759 7.442 7.594 52,304 +0.08(+1.10%)
Aug 12, 2011 7.854 7.898 7.379 7.512 28,304 -0.30(-3.82%)
Aug 11, 2011 7.391 7.886 7.379 7.810 54,180 +0.45(+6.12%)
Aug 10, 2011 7.784 7.784 7.322 7.360 102,060 -0.58(-7.34%)
Aug 09, 2011 7.842 7.943 7.292 7.943 128,503 +0.39(+5.10%)
Aug 08, 2011 7.753 8.018 7.558 7.558 116,495 -0.37(-4.62%)
Aug 05, 2011 8.037 8.037 7.798 7.924 46,534 -0.01(-0.16%)
Aug 04, 2011 8.113 8.176 7.930 7.936 58,416 -0.27(-3.31%)
Aug 03, 2011 7.911 8.208 7.899 8.208 26,331 +0.32(+4.00%)
Aug 02, 2011 8.214 8.252 7.880 7.892 36,423 -0.33(-3.99%)
Aug 01, 2011 8.284 8.303 8.113 8.221 50,533 -0.01(-0.08%)
Jul 29, 2011 8.183 8.227 8.088 8.227 32,916 +0.03(+0.39%)
Jul 28, 2011 8.069 8.195 8.018 8.195 86,089 +0.13(+1.56%)
Jul 27, 2011 8.025 8.126 7.924 8.069 68,738 +0.03(+0.31%)
Jul 26, 2011 8.082 8.082 8.037 8.044 19,306 -0.03(-0.31%)
Jul 25, 2011 8.037 8.145 8.025 8.069 24,462 -0.04(-0.54%)
Jul 22, 2011 8.145 8.176 8.101 8.113 19,854 -0.06(-0.77%)
Jul 21, 2011 8.195 8.195 8.138 8.176 30,400 +0.03(+0.39%)
Jul 20, 2011 8.195 8.195 8.126 8.145 16,823 -0.06(-0.69%)
Jul 19, 2011 8.113 8.227 8.025 8.202 34,896 +0.16(+1.96%)
Jul 18, 2011 8.094 8.183 8.012 8.044 25,642 -0.09(-1.16%)
Jul 15, 2011 8.107 8.195 8.107 8.138 51,992 +0.04(+0.47%)
Jul 14, 2011 8.214 8.265 8.063 8.101 33,813 -0.10(-1.23%)
Jul 13, 2011 8.107 8.239 8.107 8.202 23,396 +0.09(+1.17%)
Jul 12, 2011 8.113 8.233 8.088 8.107 49,892 -0.01(-0.08%)
Jul 11, 2011 8.088 8.195 8.069 8.113 35,821 -0.09(-1.08%)
Jul 08, 2011 8.101 8.202 8.101 8.202 16,006 -0.01(-0.08%)
Jul 07, 2011 8.233 8.290 8.202 8.208 82,728 +0.02(+0.23%)
Jul 06, 2011 8.151 8.208 8.151 8.189 41,856 -0.01(-0.08%)
Jul 05, 2011 8.145 8.202 8.145 8.195 23,369 +0.03(+0.39%)
Jul 01, 2011 8.164 8.208 8.091 8.164 41,808 +0.00(+0.00%)
Jun 30, 2011 8.202 8.202 8.126 8.164 30,713 +0.00(+0.00%)
Jun 29, 2011 8.208 8.238 8.138 8.164 117,675 -0.04(-0.46%)
Jun 28, 2011 8.258 8.258 8.120 8.202 42,195 -0.01(-0.08%)
Jun 27, 2011 8.094 8.315 8.094 8.208 66,871 +0.07(+0.85%)
Jun 24, 2011 8.082 8.208 8.018 8.138 418,992 +0.05(+0.62%)
Jun 23, 2011 8.113 8.258 8.056 8.088 25,129 -0.11(-1.39%)
Jun 22, 2011 8.277 8.315 8.189 8.202 12,385 -0.12(-1.44%)
Jun 21, 2011 8.271 8.334 8.239 8.322 38,094 +0.08(+1.00%)
Jun 20, 2011 8.271 8.271 8.157 8.239 29,464 -0.01(-0.08%)
Jun 17, 2011 8.239 8.505 8.170 8.246 86,984 +0.09(+1.08%)
Jun 16, 2011 8.132 8.347 8.132 8.157 183,512 +0.02(+0.23%)
Jun 15, 2011 8.258 8.328 8.037 8.138 24,296 -0.21(-2.57%)
Jun 14, 2011 8.094 8.353 8.063 8.353 27,389 +0.35(+4.42%)
Jun 13, 2011 8.018 8.094 7.962 8.000 21,925 +0.04(+0.48%)
Jun 10, 2011 8.183 8.183 7.962 7.962 27,750 -0.27(-3.22%)
Jun 09, 2011 8.088 8.239 8.082 8.227 24,478 +0.06(+0.70%)
Jun 08, 2011 8.082 8.208 8.082 8.170 20,490 +0.04(+0.47%)
Jun 07, 2011 8.006 8.252 7.924 8.132 49,122 +0.21(+2.63%)
Jun 06, 2011 7.981 8.082 7.911 7.924 34,735 -0.13(-1.65%)
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.