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 Commerce (NQ: HTBK )

8.150 +0.050 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 9.716 9.962 9.550 9.731 424,119 +0.04(+0.37%)
May 30, 2017 9.709 9.745 9.550 9.695 105,966 -0.07(-0.74%)
May 26, 2017 9.832 9.868 9.731 9.767 126,268 -0.07(-0.73%)
May 25, 2017 9.839 9.868 9.789 9.839 104,464 +0.04(+0.37%)
May 24, 2017 9.861 9.868 9.760 9.803 83,363 -0.06(-0.59%)
May 23, 2017 9.868 9.919 9.768 9.861 102,803 +0.00(+0.00%)
May 22, 2017 9.890 9.969 9.774 9.861 66,789 -0.01(-0.07%)
May 19, 2017 9.904 9.991 9.839 9.868 90,482 -0.06(-0.58%)
May 18, 2017 9.854 10.09 9.810 9.926 126,941 +0.08(+0.81%)
May 17, 2017 10.08 10.13 9.753 9.847 113,982 -0.38(-3.68%)
May 16, 2017 10.22 10.30 10.11 10.22 90,203 +0.04(+0.35%)
May 15, 2017 10.14 10.21 10.13 10.19 86,738 +0.07(+0.64%)
May 12, 2017 10.22 10.27 10.06 10.12 87,710 -0.14(-1.41%)
May 11, 2017 10.42 10.42 10.16 10.27 101,404 -0.21(-2.00%)
May 10, 2017 10.49 10.61 10.33 10.48 117,329 -0.05(-0.48%)
May 09, 2017 10.66 10.69 10.45 10.53 109,239 -0.09(-0.82%)
May 08, 2017 10.56 10.62 10.48 10.61 143,891 +0.06(+0.54%)
May 05, 2017 10.61 10.62 10.07 10.56 164,594 +0.00(+0.00%)
May 04, 2017 10.45 10.56 10.40 10.56 222,392 +0.17(+1.59%)
May 03, 2017 10.34 10.51 10.34 10.39 164,301 -0.01(-0.07%)
May 02, 2017 10.35 10.41 10.30 10.40 100,612 +0.02(+0.21%)
May 01, 2017 10.28 10.50 10.22 10.38 91,546 +0.12(+1.19%)
Apr 28, 2017 10.66 10.66 10.17 10.25 359,287 -0.19(-1.86%)
Apr 27, 2017 10.60 10.63 10.40 10.45 94,332 -0.15(-1.42%)
Apr 26, 2017 10.45 10.68 10.42 10.60 122,940 +0.19(+1.86%)
Apr 25, 2017 10.44 10.51 10.32 10.40 149,834 +0.06(+0.62%)
Apr 24, 2017 10.40 10.52 10.29 10.34 134,410 +0.14(+1.41%)
Apr 21, 2017 10.10 10.27 9.931 10.20 78,994 +0.09(+0.92%)
Apr 20, 2017 10.06 10.19 10.03 10.10 119,043 +0.04(+0.43%)
Apr 19, 2017 9.916 10.10 9.916 10.06 168,853 +0.17(+1.74%)
Apr 18, 2017 9.694 9.909 9.694 9.888 115,758 +0.13(+1.32%)
Apr 17, 2017 9.672 9.780 9.615 9.758 110,282 +0.14(+1.49%)
Apr 13, 2017 9.636 9.830 9.615 9.615 147,779 -0.08(-0.81%)
Apr 12, 2017 9.909 9.967 9.679 9.694 104,592 -0.24(-2.39%)
Apr 11, 2017 9.730 9.949 9.730 9.931 69,833 +0.17(+1.69%)
Apr 10, 2017 9.888 9.959 9.679 9.766 88,766 -0.12(-1.23%)
Apr 07, 2017 9.866 9.931 9.787 9.888 83,772 -0.04(-0.36%)
Apr 06, 2017 9.801 9.952 9.758 9.924 83,394 +0.12(+1.25%)
Apr 05, 2017 10.03 10.14 9.787 9.801 92,889 -0.20(-2.01%)
Apr 04, 2017 10.16 10.17 9.924 10.00 107,998 -0.13(-1.28%)
Apr 03, 2017 10.12 10.20 10.00 10.13 88,540 +0.01(+0.07%)
Mar 31, 2017 10.07 10.20 10.02 10.12 125,093 +0.02(+0.21%)
Mar 30, 2017 9.730 10.14 9.730 10.10 126,349 +0.37(+3.76%)
Mar 29, 2017 9.687 9.794 9.687 9.737 82,180 +0.00(+0.00%)
Mar 28, 2017 9.643 9.787 9.629 9.737 133,683 +0.07(+0.74%)
Mar 27, 2017 9.485 9.694 9.471 9.665 113,393 +0.01(+0.07%)
Mar 24, 2017 9.694 9.780 9.600 9.658 55,976 +0.03(+0.30%)
Mar 23, 2017 9.457 9.687 9.457 9.629 48,980 +0.15(+1.59%)
Mar 22, 2017 9.550 9.586 9.236 9.478 134,921 -0.11(-1.20%)
Mar 21, 2017 10.00 10.00 9.586 9.593 174,803 -0.37(-3.68%)
Mar 20, 2017 10.07 10.17 9.931 9.959 51,789 -0.09(-0.86%)
Mar 17, 2017 10.00 10.22 9.981 10.05 347,288 +0.00(+0.00%)
Mar 16, 2017 9.959 10.09 9.902 10.05 105,006 +0.06(+0.65%)
Mar 15, 2017 10.09 10.17 9.967 9.981 83,655 -0.09(-0.93%)
Mar 14, 2017 10.02 10.12 9.924 10.07 99,000 +0.02(+0.21%)
Mar 13, 2017 9.895 10.18 9.895 10.05 98,044 +0.08(+0.79%)
Mar 10, 2017 10.15 10.15 9.924 9.974 106,425 -0.07(-0.72%)
Mar 09, 2017 9.945 10.10 9.945 10.05 85,754 +0.10(+1.01%)
Mar 08, 2017 10.23 10.23 9.931 9.945 82,471 -0.19(-1.84%)
Mar 07, 2017 10.12 10.21 10.12 10.13 73,073 -0.04(-0.42%)
Mar 06, 2017 10.07 10.40 9.970 10.17 109,280 +0.06(+0.64%)
Mar 03, 2017 10.15 10.15 10.02 10.11 45,330 +0.02(+0.21%)
Mar 02, 2017 10.38 10.41 10.08 10.09 106,582 -0.31(-2.97%)
Mar 01, 2017 10.40 10.43 10.23 10.40 82,825 +0.20(+1.97%)
Feb 28, 2017 10.35 10.55 10.13 10.20 140,656 -0.16(-1.52%)
Feb 27, 2017 10.32 10.40 10.23 10.35 83,642 +0.01(+0.14%)
Feb 24, 2017 10.26 10.36 10.22 10.34 129,710 +0.06(+0.63%)
Feb 23, 2017 10.21 10.33 10.15 10.28 102,198 -0.02(-0.21%)
Feb 22, 2017 10.18 10.32 10.12 10.30 80,441 +0.06(+0.63%)
Feb 21, 2017 10.27 10.27 10.12 10.23 90,185 +0.03(+0.28%)
Feb 17, 2017 10.20 10.20 10.20 0 -0.13(-1.25%)
Feb 16, 2017 10.21 10.35 10.19 10.33 159,799 +0.09(+0.84%)
Feb 15, 2017 10.12 10.31 10.09 10.25 159,511 +0.09(+0.92%)
Feb 14, 2017 9.981 10.19 9.765 10.15 143,189 +0.16(+1.58%)
Feb 13, 2017 9.995 10.10 9.921 9.995 216,702 +0.07(+0.72%)
Feb 10, 2017 9.873 9.938 9.783 9.924 93,460 +0.08(+0.80%)
Feb 09, 2017 9.766 9.909 9.766 9.845 101,908 +0.07(+0.73%)
Feb 08, 2017 9.845 9.845 9.622 9.773 147,724 -0.09(-0.87%)
Feb 07, 2017 10.09 10.12 9.845 9.859 143,043 -0.19(-1.92%)
Feb 06, 2017 10.07 10.12 9.944 10.05 111,620 -0.09(-0.91%)
Feb 03, 2017 9.880 10.19 9.880 10.14 231,395 +0.34(+3.42%)
Feb 02, 2017 9.873 9.887 9.759 9.809 122,911 -0.07(-0.72%)
Feb 01, 2017 10.09 10.18 9.830 9.880 265,265 -0.13(-1.28%)
Jan 31, 2017 9.916 10.11 9.909 10.01 221,307 +0.01(+0.14%)
Jan 30, 2017 9.952 10.09 9.952 9.994 225,625 -0.29(-2.77%)
Jan 27, 2017 10.48 10.48 10.19 10.28 192,481 +0.01(+0.14%)
Jan 26, 2017 10.27 10.35 10.22 10.27 163,855 -0.03(-0.28%)
Jan 25, 2017 10.34 10.47 10.27 10.29 70,974 +0.05(+0.49%)
Jan 24, 2017 10.11 10.27 10.02 10.24 213,607 +0.16(+1.63%)
Jan 23, 2017 10.09 10.32 10.06 10.08 161,809 +0.00(+0.00%)
Jan 20, 2017 9.980 10.12 9.980 10.08 154,936 +0.10(+1.00%)
Jan 19, 2017 10.08 10.12 9.923 9.980 184,274 -0.10(-0.99%)
Jan 18, 2017 10.04 10.12 9.830 10.08 271,832 +0.11(+1.14%)
Jan 17, 2017 10.31 10.31 9.845 9.966 212,691 -0.31(-3.05%)
Jan 13, 2017 10.28 10.28 10.28 0 +0.05(+0.49%)
Jan 12, 2017 10.27 10.29 9.640 10.23 231,652 -0.09(-0.83%)
Jan 11, 2017 10.22 10.37 10.05 10.32 232,354 +0.14(+1.33%)
Jan 10, 2017 9.866 10.27 9.816 10.18 650,528 +0.38(+3.93%)
Jan 09, 2017 9.952 9.997 9.745 9.795 135,420 -0.21(-2.07%)
Jan 06, 2017 10.03 10.06 9.944 10.00 75,334 +0.01(+0.07%)
Jan 05, 2017 10.19 10.23 9.930 9.994 119,175 -0.21(-2.10%)
Jan 04, 2017 10.15 10.26 10.07 10.21 161,973 +0.16(+1.63%)
Jan 03, 2017 10.31 10.37 10.04 10.04 189,798 -0.24(-2.36%)
Dec 30, 2016 10.29 10.29 10.29 0 +0.04(+0.42%)
Dec 29, 2016 10.26 10.37 10.05 10.24 174,296 -0.06(-0.62%)
Dec 28, 2016 10.14 10.33 10.14 10.31 210,813 +0.13(+1.26%)
Dec 27, 2016 10.01 10.20 9.980 10.18 279,140 +0.16(+1.57%)
Dec 23, 2016 10.02 10.02 10.02 0 -0.02(-0.21%)
Dec 22, 2016 10.14 10.16 9.987 10.04 165,183 -0.05(-0.49%)
Dec 21, 2016 10.18 10.18 9.959 10.09 133,060 -0.01(-0.07%)
Dec 20, 2016 9.959 10.13 9.930 10.10 245,943 +0.21(+2.09%)
Dec 19, 2016 9.909 9.959 9.716 9.895 210,434 -0.06(-0.57%)
Dec 16, 2016 9.859 9.980 9.766 9.952 680,955 +0.14(+1.38%)
Dec 15, 2016 9.866 9.912 9.773 9.816 244,152 +0.01(+0.15%)
Dec 14, 2016 9.859 10.12 9.716 9.802 227,375 -0.12(-1.22%)
Dec 13, 2016 9.923 9.987 9.830 9.923 131,471 +0.01(+0.14%)
Dec 12, 2016 10.02 10.11 10.02 9.909 313,729 -0.06(-0.64%)
Dec 09, 2016 9.852 10.02 9.759 9.973 502,006 +0.18(+1.82%)
Dec 08, 2016 9.360 9.895 9.360 9.795 423,202 +0.38(+4.01%)
Dec 07, 2016 9.381 9.474 9.296 9.417 455,144 +0.01(+0.08%)
Dec 06, 2016 9.267 9.545 9.260 9.410 694,148 +0.12(+1.30%)
Dec 05, 2016 9.110 9.338 9.082 9.289 407,223 +0.22(+2.44%)
Dec 02, 2016 8.911 9.089 8.904 9.068 535,594 +0.19(+2.17%)
Dec 01, 2016 8.882 8.982 8.733 8.875 4,510,906 +0.04(+0.48%)
Nov 30, 2016 8.897 8.946 8.697 8.832 972,847 +0.01(+0.16%)
Nov 29, 2016 8.911 8.939 8.790 8.818 203,599 -0.09(-0.96%)
Nov 28, 2016 8.954 8.989 8.869 8.904 443,098 -0.01(-0.16%)
Nov 25, 2016 8.982 9.022 8.797 8.918 95,088 -0.06(-0.64%)
Nov 23, 2016 8.975 8.975 8.975 0 +0.09(+1.04%)
Nov 22, 2016 8.904 8.975 8.626 8.882 1,343,934 -0.02(-0.24%)
Nov 21, 2016 8.861 9.082 8.554 8.904 1,914,484 +0.04(+0.48%)
Nov 18, 2016 8.661 8.868 8.376 8.861 1,692,905 +0.20(+2.30%)
Nov 17, 2016 8.597 8.775 8.376 8.661 2,737,559 +0.11(+1.25%)
Nov 16, 2016 8.519 8.590 8.512 8.554 143,921 +0.03(+0.33%)
Nov 15, 2016 8.462 8.576 8.369 8.526 208,897 +0.03(+0.34%)
Nov 14, 2016 8.740 8.768 8.426 8.497 117,937 -0.11(-1.24%)
Nov 11, 2016 8.319 8.839 8.319 8.604 253,109 +0.29(+3.43%)
Nov 10, 2016 8.162 8.405 8.041 8.319 187,546 +0.21(+2.64%)
Nov 09, 2016 7.720 8.127 7.720 8.105 181,486 +0.38(+4.89%)
Nov 08, 2016 7.720 7.792 7.563 7.727 58,225 -0.02(-0.28%)
Nov 07, 2016 7.749 7.849 7.294 7.749 81,757 +0.07(+0.93%)
Nov 04, 2016 7.735 7.749 7.596 7.678 51,537 -0.02(-0.28%)
Nov 03, 2016 7.664 7.717 7.543 7.699 51,258 +0.06(+0.83%)
Nov 02, 2016 7.685 7.685 7.572 7.635 75,714 -0.04(-0.55%)
Nov 01, 2016 7.671 7.706 7.568 7.678 96,616 +0.01(+0.09%)
Oct 31, 2016 7.763 7.819 7.635 7.671 134,961 -0.12(-1.54%)
Oct 28, 2016 7.529 7.812 7.444 7.791 141,714 +0.18(+2.32%)
Oct 27, 2016 7.706 7.706 7.593 7.614 44,836 -0.04(-0.46%)
Oct 26, 2016 7.649 7.748 7.635 7.649 37,574 -0.06(-0.73%)
Oct 25, 2016 7.755 7.755 7.642 7.706 91,384 -0.02(-0.27%)
Oct 24, 2016 7.671 7.826 7.671 7.727 51,583 +0.06(+0.74%)
Oct 21, 2016 7.635 7.741 7.572 7.671 38,950 -0.04(-0.55%)
Oct 20, 2016 7.678 7.734 7.626 7.713 49,516 +0.04(+0.46%)
Oct 19, 2016 7.558 7.748 7.558 7.678 47,379 +0.08(+1.02%)
Oct 18, 2016 7.671 7.688 7.543 7.600 80,339 -0.08(-1.01%)
Oct 17, 2016 7.621 7.734 7.614 7.678 37,401 +0.02(+0.28%)
Oct 14, 2016 7.614 7.727 7.614 7.656 50,410 +0.04(+0.56%)
Oct 13, 2016 7.628 7.664 7.600 7.614 51,483 -0.15(-1.91%)
Oct 12, 2016 7.692 7.805 7.550 7.763 127,208 +0.08(+1.01%)
Oct 11, 2016 7.678 7.770 7.621 7.685 75,078 -0.03(-0.37%)
Oct 10, 2016 7.621 7.741 7.586 7.713 45,064 +0.07(+0.93%)
Oct 07, 2016 7.741 7.741 7.543 7.642 45,247 -0.09(-1.19%)
Oct 06, 2016 7.664 7.777 7.345 7.734 60,319 +0.02(+0.27%)
Oct 05, 2016 7.558 7.770 7.558 7.713 74,916 +0.14(+1.87%)
Oct 04, 2016 7.649 7.734 7.515 7.572 82,081 -0.08(-1.02%)
Oct 03, 2016 7.678 7.734 7.537 7.649 37,656 -0.08(-1.10%)
Sep 30, 2016 7.720 7.833 7.699 7.734 84,458 +0.05(+0.64%)
Sep 29, 2016 7.812 7.872 7.678 7.685 59,865 -0.18(-2.25%)
Sep 28, 2016 7.833 7.886 7.784 7.862 71,922 +0.03(+0.36%)
Sep 27, 2016 7.812 7.869 7.812 7.833 86,555 -0.01(-0.09%)
Sep 26, 2016 7.989 7.989 7.840 7.840 54,245 -0.21(-2.63%)
Sep 23, 2016 8.081 8.130 8.010 8.052 68,833 -0.06(-0.78%)
Sep 22, 2016 8.024 8.116 8.010 8.116 84,208 +0.09(+1.15%)
Sep 21, 2016 8.003 8.028 7.925 8.024 103,785 +0.03(+0.35%)
Sep 20, 2016 8.045 8.045 7.989 7.996 61,958 +0.01(+0.09%)
Sep 19, 2016 7.960 8.031 7.960 7.989 77,113 +0.08(+0.98%)
Sep 16, 2016 8.017 8.024 7.784 7.911 323,081 -0.07(-0.89%)
Sep 15, 2016 7.911 8.024 7.904 7.982 58,807 +0.04(+0.44%)
Sep 14, 2016 7.946 8.059 7.911 7.946 80,611 +0.07(+0.90%)
Sep 13, 2016 7.975 7.975 7.812 7.876 100,528 -0.17(-2.11%)
Sep 12, 2016 7.953 8.067 7.854 8.045 77,017 +0.07(+0.89%)
Sep 09, 2016 8.095 8.123 7.960 7.975 93,979 -0.14(-1.74%)
Sep 08, 2016 8.130 8.158 8.109 8.116 106,124 -0.01(-0.09%)
Sep 07, 2016 8.102 8.137 8.081 8.123 102,131 -0.01(-0.09%)
Sep 06, 2016 8.109 8.151 8.038 8.130 140,987 +0.00(+0.00%)
Sep 02, 2016 8.137 8.130 8.130 8.130 66,480 -0.01(-0.09%)
Sep 01, 2016 8.137 8.151 8.074 8.137 117,177 +0.01(+0.17%)
Aug 31, 2016 8.201 8.300 8.102 8.123 241,438 -0.07(-0.86%)
Aug 30, 2016 8.328 8.392 8.130 8.194 235,879 -0.13(-1.61%)
Aug 29, 2016 8.434 8.484 8.272 8.328 1,447,793 -0.08(-1.01%)
Aug 26, 2016 8.420 8.470 8.321 8.413 157,258 +0.04(+0.51%)
Aug 25, 2016 8.236 8.462 8.201 8.371 808,599 +0.13(+1.54%)
Aug 24, 2016 8.250 8.420 8.173 8.243 470,162 +0.06(+0.69%)
Aug 23, 2016 8.194 8.208 8.081 8.187 505,105 -0.01(-0.09%)
Aug 22, 2016 8.095 8.208 8.045 8.194 211,697 +0.05(+0.61%)
Aug 19, 2016 8.123 8.166 8.067 8.144 185,686 +0.03(+0.35%)
Aug 18, 2016 8.031 8.130 7.982 8.116 116,837 +0.11(+1.32%)
Aug 17, 2016 7.925 8.070 7.925 8.010 143,551 +0.06(+0.71%)
Aug 16, 2016 7.876 7.975 7.854 7.953 62,132 +0.02(+0.27%)
Aug 15, 2016 7.876 7.968 7.876 7.932 70,687 +0.06(+0.81%)
Aug 12, 2016 7.798 7.904 7.777 7.869 68,461 +0.04(+0.45%)
Aug 11, 2016 7.840 7.883 7.833 7.833 45,304 +0.00(+0.00%)
Aug 10, 2016 7.847 7.869 7.805 7.833 72,066 -0.01(-0.18%)
Aug 09, 2016 7.791 7.847 7.763 7.847 81,358 +0.06(+0.82%)
Aug 08, 2016 7.763 7.794 7.713 7.784 164,984 +0.02(+0.27%)
Aug 05, 2016 7.593 7.784 7.360 7.763 278,240 +0.24(+3.20%)
Aug 04, 2016 7.494 7.613 7.315 7.522 18,386 +0.06(+0.85%)
Aug 03, 2016 7.340 7.473 7.340 7.459 27,952 +0.14(+1.92%)
Aug 02, 2016 7.291 7.361 7.116 7.319 76,979 +0.04(+0.58%)
Aug 01, 2016 7.326 7.375 7.270 7.277 35,604 -0.07(-0.95%)
Jul 29, 2016 7.571 7.571 7.312 7.347 60,649 -0.08(-1.04%)
Jul 28, 2016 7.375 7.473 7.329 7.424 31,634 -0.04(-0.47%)
Jul 27, 2016 7.487 7.550 7.340 7.459 24,393 -0.04(-0.47%)
Jul 26, 2016 7.466 7.529 7.417 7.494 34,244 -0.03(-0.37%)
Jul 25, 2016 7.452 7.599 7.452 7.522 22,547 -0.07(-0.92%)
Jul 22, 2016 7.606 7.725 7.473 7.592 110,936 +0.01(+0.19%)
Jul 21, 2016 7.634 7.673 7.578 7.578 57,669 -0.11(-1.46%)
Jul 20, 2016 7.704 7.711 7.641 7.690 22,298 +0.04(+0.46%)
Jul 19, 2016 7.620 7.676 7.606 7.655 19,309 +0.04(+0.55%)
Jul 18, 2016 7.683 7.750 7.585 7.613 63,946 -0.06(-0.73%)
Jul 15, 2016 7.676 7.697 7.606 7.669 36,853 +0.06(+0.74%)
Jul 14, 2016 7.613 7.697 7.585 7.613 24,058 +0.08(+1.12%)
Jul 13, 2016 7.508 7.571 7.452 7.529 41,311 +0.06(+0.75%)
Jul 12, 2016 7.270 7.536 7.228 7.473 157,667 +0.25(+3.50%)
Jul 11, 2016 7.249 7.347 7.214 7.221 115,349 -0.02(-0.29%)
Jul 08, 2016 7.228 7.256 7.193 7.242 94,499 +0.08(+1.08%)
Jul 07, 2016 7.207 7.263 7.102 7.165 44,722 -0.09(-1.26%)
Jul 05, 2016 7.242 7.270 7.165 7.256 34,659 -0.06(-0.86%)
Jul 01, 2016 7.361 7.319 7.319 7.319 44,790 -0.06(-0.85%)
Jun 30, 2016 7.207 7.396 7.123 7.382 51,664 +0.22(+3.13%)
Jun 29, 2016 7.031 7.193 7.031 7.158 53,808 +0.14(+2.00%)
Jun 28, 2016 7.095 7.095 6.975 7.017 112,695 -0.01(-0.10%)
Jun 27, 2016 7.088 7.144 6.947 7.024 88,233 -0.15(-2.05%)
Jun 24, 2016 7.165 7.235 7.081 7.172 518,473 -0.27(-3.67%)
Jun 23, 2016 7.368 7.592 7.368 7.445 104,894 +0.17(+2.31%)
Jun 22, 2016 7.270 7.389 7.256 7.277 50,900 -0.01(-0.10%)
Jun 21, 2016 7.298 7.343 7.193 7.284 185,926 -0.01(-0.10%)
Jun 20, 2016 7.368 7.417 7.284 7.291 107,042 +0.07(+0.97%)
Jun 17, 2016 7.431 7.459 7.130 7.221 258,221 -0.20(-2.74%)
Jun 16, 2016 7.543 7.543 7.375 7.424 90,660 -0.19(-2.49%)
Jun 15, 2016 7.662 7.697 7.529 7.613 145,716 -0.04(-0.46%)
Jun 14, 2016 7.655 7.704 7.557 7.648 79,767 -0.02(-0.27%)
Jun 13, 2016 7.690 7.722 7.690 7.669 58,659 -0.02(-0.27%)
Jun 10, 2016 7.655 7.732 7.575 7.690 56,327 +0.01(+0.18%)
Jun 09, 2016 7.725 7.732 7.515 7.676 64,381 -0.01(-0.09%)
Jun 08, 2016 7.683 7.739 7.641 7.683 61,490 +0.02(+0.27%)
Jun 07, 2016 7.627 7.711 7.599 7.662 33,554 +0.01(+0.18%)
Jun 06, 2016 7.550 7.704 7.543 7.648 55,021 +0.08(+1.11%)
Jun 03, 2016 7.515 7.578 7.487 7.564 31,092 +0.03(+0.37%)
Jun 02, 2016 7.557 7.557 7.445 7.536 133,440 -0.01(-0.09%)
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.