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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.470 -0.100 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 24, 2011 6.811 6.898 6.800 6.872 19,157,636 +0.13(+1.88%)
May 23, 2011 6.673 6.811 6.644 6.745 17,998,106 -0.05(-0.80%)
May 20, 2011 6.832 6.865 6.774 6.800 17,231,566 -0.07(-0.95%)
May 19, 2011 6.887 6.945 6.796 6.865 20,994,968 +0.00(+0.05%)
May 18, 2011 6.970 7.006 6.822 6.861 24,443,344 -0.14(-1.97%)
May 17, 2011 6.796 6.999 6.764 6.999 51,834,692 +0.12(+1.79%)
May 16, 2011 6.905 7.050 6.865 6.876 18,620,116 -0.06(-0.84%)
May 13, 2011 7.144 7.147 6.883 6.934 22,732,376 -0.26(-3.62%)
May 12, 2011 7.086 7.252 7.039 7.194 33,023,526 +0.08(+1.17%)
May 11, 2011 7.191 7.191 7.071 7.111 25,284,602 -0.15(-2.04%)
May 10, 2011 7.155 7.263 7.133 7.260 28,161,992 +0.15(+2.14%)
May 09, 2011 7.042 7.108 6.927 7.108 21,891,788 +0.05(+0.77%)
May 06, 2011 7.050 7.108 6.974 7.053 27,928,862 +0.17(+2.42%)
May 05, 2011 6.898 7.013 6.832 6.887 25,127,858 -0.03(-0.42%)
May 04, 2011 7.013 7.042 6.890 6.916 36,962,228 -0.10(-1.39%)
May 03, 2011 7.126 7.144 6.970 7.013 33,539,192 -0.23(-3.22%)
May 02, 2011 7.221 7.247 7.218 7.247 15,236,658 -0.08(-1.04%)
Apr 29, 2011 7.185 7.355 7.182 7.323 20,565,368 +0.11(+1.56%)
Apr 28, 2011 7.305 7.323 7.138 7.211 38,649,448 -0.23(-3.07%)
Apr 27, 2011 7.656 7.667 7.366 7.439 37,178,332 -0.16(-2.14%)
Apr 26, 2011 7.598 7.667 7.554 7.601 22,281,804 +0.03(+0.38%)
Apr 25, 2011 7.533 7.594 7.496 7.573 17,324,672 +0.04(+0.58%)
Apr 21, 2011 7.580 7.649 7.471 7.529 15,083,310 -0.01(-0.19%)
Apr 20, 2011 7.515 7.547 7.449 7.544 20,267,162 +0.14(+1.86%)
Apr 19, 2011 7.312 7.428 7.312 7.406 21,187,422 +0.17(+2.30%)
Apr 18, 2011 7.163 7.283 7.106 7.239 23,058,410 -0.08(-1.09%)
Apr 15, 2011 7.370 7.370 7.239 7.319 17,454,192 +0.00(+0.00%)
Apr 14, 2011 7.348 7.402 7.287 7.319 16,516,935 -0.05(-0.69%)
Apr 13, 2011 7.431 7.435 7.316 7.370 22,822,032 -0.01(-0.20%)
Apr 12, 2011 7.388 7.442 7.294 7.384 25,222,796 -0.09(-1.21%)
Apr 11, 2011 7.562 7.616 7.439 7.475 17,476,148 -0.10(-1.34%)
Apr 08, 2011 7.670 7.685 7.525 7.576 26,212,662 -0.11(-1.46%)
Apr 07, 2011 7.609 7.725 7.594 7.688 26,647,756 +0.13(+1.68%)
Apr 06, 2011 7.630 7.649 7.527 7.562 13,862,951 -0.03(-0.40%)
Apr 05, 2011 7.527 7.645 7.502 7.592 17,863,768 +0.02(+0.24%)
Apr 04, 2011 7.585 7.614 7.520 7.574 15,392,089 -0.04(-0.48%)
Apr 01, 2011 7.610 7.695 7.581 7.610 32,902,154 +0.10(+1.35%)
Mar 31, 2011 7.440 7.545 7.422 7.509 46,249,536 +0.21(+2.93%)
Mar 30, 2011 7.295 7.295 7.295 7.295 27,187,658 +0.23(+3.23%)
Mar 29, 2011 6.991 7.073 6.948 7.067 18,983,560 +0.09(+1.30%)
Mar 28, 2011 6.988 7.057 6.966 6.977 32,264,700 -0.02(-0.26%)
Mar 25, 2011 7.042 7.060 6.973 6.995 18,836,290 -0.05(-0.72%)
Mar 24, 2011 7.075 7.096 7.020 7.046 26,120,648 +0.02(+0.31%)
Mar 23, 2011 7.093 7.133 7.017 7.024 36,115,948 -0.08(-1.12%)
Mar 22, 2011 6.876 7.125 6.876 7.104 31,829,846 +0.24(+3.48%)
Mar 21, 2011 6.857 6.888 6.839 6.865 21,276,346 +0.05(+0.74%)
Mar 18, 2011 6.778 6.832 6.735 6.814 20,866,666 +0.16(+2.45%)
Mar 17, 2011 6.738 6.771 6.590 6.651 25,442,504 -0.04(-0.59%)
Mar 16, 2011 6.876 6.879 6.579 6.691 33,952,004 -0.15(-2.17%)
Mar 15, 2011 6.785 6.876 6.771 6.839 29,607,866 +0.00(+0.05%)
Mar 14, 2011 6.706 6.850 6.702 6.836 20,679,398 +0.13(+1.89%)
Mar 11, 2011 6.673 6.767 6.659 6.709 35,684,076 -0.02(-0.32%)
Mar 10, 2011 6.800 6.847 6.709 6.731 26,664,174 -0.26(-3.73%)
Mar 09, 2011 6.988 7.060 6.952 6.991 23,785,148 +0.00(+0.00%)
Mar 08, 2011 6.995 7.053 6.912 6.991 15,536,853 -0.03(-0.41%)
Mar 07, 2011 7.183 7.183 6.948 7.020 20,177,160 -0.18(-2.46%)
Mar 04, 2011 7.180 7.295 7.116 7.198 20,256,192 +0.03(+0.35%)
Mar 03, 2011 7.060 7.172 7.035 7.172 28,372,180 +0.21(+3.07%)
Mar 02, 2011 6.959 7.049 6.923 6.959 21,892,464 -0.02(-0.28%)
Mar 01, 2011 7.116 7.127 6.960 6.979 26,252,230 -0.10(-1.48%)
Feb 28, 2011 6.997 7.138 6.982 7.083 27,850,900 +0.11(+1.61%)
Feb 25, 2011 6.953 6.982 6.776 6.971 31,041,724 +0.05(+0.78%)
Feb 24, 2011 6.946 6.953 6.798 6.917 31,139,948 +0.07(+1.06%)
Feb 23, 2011 6.751 6.859 6.686 6.845 39,309,920 +0.06(+0.91%)
Feb 22, 2011 6.950 7.004 6.725 6.783 54,819,456 -0.34(-4.73%)
Feb 18, 2011 7.145 7.192 7.074 7.120 22,342,244 -0.04(-0.51%)
Feb 17, 2011 7.102 7.183 7.058 7.156 20,407,198 +0.07(+1.02%)
Feb 16, 2011 7.069 7.127 7.000 7.083 27,925,292 +0.15(+2.19%)
Feb 15, 2011 6.845 6.950 6.830 6.932 36,962,192 +0.08(+1.11%)
Feb 14, 2011 6.805 6.895 6.772 6.856 20,872,714 -0.02(-0.25%)
Feb 11, 2011 6.605 6.876 6.559 6.873 43,598,908 +0.25(+3.76%)
Feb 10, 2011 6.649 6.663 6.573 6.624 32,112,886 +0.00(+0.00%)
Feb 09, 2011 6.616 6.674 6.555 6.624 33,297,444 -0.10(-1.45%)
Feb 08, 2011 6.681 6.754 6.598 6.721 66,005,268 +0.25(+3.91%)
Feb 07, 2011 6.425 6.503 6.418 6.468 36,234,744 -0.04(-0.61%)
Feb 04, 2011 6.533 6.584 6.447 6.508 48,358,704 -0.15(-2.31%)
Feb 03, 2011 6.738 6.763 6.622 6.662 25,874,228 -0.11(-1.60%)
Feb 02, 2011 6.871 6.939 6.727 6.770 33,751,004 -0.10(-1.49%)
Feb 01, 2011 6.865 6.941 6.833 6.872 33,165,444 +0.06(+0.90%)
Jan 31, 2011 6.876 6.912 6.775 6.811 39,474,196 -0.05(-0.73%)
Jan 28, 2011 6.973 6.984 6.678 6.862 44,731,860 -0.14(-1.95%)
Jan 27, 2011 7.114 7.121 6.872 6.998 31,631,958 -0.04(-0.61%)
Jan 26, 2011 7.117 7.157 7.027 7.042 27,398,870 -0.03(-0.36%)
Jan 25, 2011 7.052 7.092 6.955 7.067 18,227,222 -0.04(-0.51%)
Jan 24, 2011 6.988 7.112 6.941 7.103 22,154,588 +0.14(+2.07%)
Jan 21, 2011 7.049 7.078 6.923 6.959 28,226,818 -0.03(-0.41%)
Jan 20, 2011 7.106 7.110 6.934 6.988 31,992,352 -0.19(-2.61%)
Jan 19, 2011 7.240 7.286 7.128 7.175 27,365,258 -0.09(-1.24%)
Jan 18, 2011 7.243 7.292 7.225 7.265 34,604,308 -0.01(-0.15%)
Jan 14, 2011 7.236 7.308 7.178 7.276 21,612,978 -0.01(-0.15%)
Jan 13, 2011 7.344 7.380 7.254 7.286 21,094,072 -0.06(-0.78%)
Jan 12, 2011 7.250 7.348 7.225 7.344 22,380,104 +0.18(+2.56%)
Jan 11, 2011 7.135 7.189 7.074 7.160 23,833,492 +0.08(+1.07%)
Jan 10, 2011 7.027 7.103 6.919 7.085 38,544,044 +0.02(+0.25%)
Jan 07, 2011 7.207 7.214 7.013 7.067 24,599,214 -0.08(-1.06%)
Jan 06, 2011 7.387 7.391 7.139 7.142 34,047,364 -0.31(-4.11%)
Jan 05, 2011 7.409 7.484 7.391 7.448 22,214,108 +0.05(+0.68%)
Jan 04, 2011 7.448 7.474 7.290 7.398 27,688,518 -0.04(-0.56%)
Jan 03, 2011 7.382 7.475 7.361 7.439 22,530,170 +0.14(+1.87%)
Dec 31, 2010 7.285 7.342 7.216 7.303 8,229,848 +0.03(+0.45%)
Dec 30, 2010 7.191 7.288 7.180 7.270 15,956,549 +0.11(+1.51%)
Dec 29, 2010 7.000 7.178 7.000 7.162 20,450,074 +0.22(+3.16%)
Dec 28, 2010 6.993 7.015 6.943 6.943 15,432,335 -0.07(-1.03%)
Dec 27, 2010 7.022 7.083 6.986 7.015 13,880,078 -0.06(-0.81%)
Dec 23, 2010 7.094 7.191 7.072 7.072 20,179,062 -0.06(-0.86%)
Dec 22, 2010 6.986 7.133 6.961 7.133 29,237,344 +0.18(+2.53%)
Dec 21, 2010 6.953 7.051 6.917 6.957 29,957,770 +0.11(+1.58%)
Dec 20, 2010 6.917 6.939 6.835 6.849 26,242,248 -0.09(-1.30%)
Dec 17, 2010 6.878 6.950 6.871 6.939 25,640,112 -0.01(-0.21%)
Dec 16, 2010 7.007 7.025 6.907 6.953 23,503,742 -0.04(-0.62%)
Dec 15, 2010 7.065 7.079 6.979 6.997 22,537,208 -0.13(-1.87%)
Dec 14, 2010 7.040 7.155 7.007 7.130 31,627,808 -0.01(-0.10%)
Dec 13, 2010 6.975 7.144 6.953 7.137 39,760,972 +0.17(+2.37%)
Dec 10, 2010 6.953 6.982 6.881 6.971 24,874,358 +0.00(+0.05%)
Dec 09, 2010 7.087 7.097 6.914 6.968 25,924,506 -0.12(-1.68%)
Dec 08, 2010 7.137 7.173 7.036 7.087 28,622,142 -0.17(-2.40%)
Dec 07, 2010 7.306 7.328 7.097 7.261 35,124,992 +0.06(+0.77%)
Dec 06, 2010 7.220 7.238 7.181 7.206 25,918,958 -0.06(-0.88%)
Dec 03, 2010 7.316 7.402 7.245 7.270 31,524,340 -0.18(-2.39%)
Dec 02, 2010 7.384 7.448 7.341 7.448 20,835,748 +0.08(+1.14%)
Dec 01, 2010 7.297 7.386 7.272 7.364 28,628,488 +0.23(+3.16%)
Nov 30, 2010 7.122 7.240 7.079 7.139 24,844,924 -0.06(-0.90%)
Nov 29, 2010 7.151 7.215 7.037 7.204 20,360,568 +0.04(+0.50%)
Nov 26, 2010 7.158 7.243 7.133 7.168 13,161,800 -0.19(-2.52%)
Nov 24, 2010 7.293 7.354 7.354 7.354 28,647,810 +0.25(+3.51%)
Nov 23, 2010 7.168 7.172 7.054 7.104 32,942,950 -0.19(-2.59%)
Nov 22, 2010 7.368 7.407 7.200 7.293 29,464,592 -0.16(-2.10%)
Nov 19, 2010 7.411 7.471 7.293 7.450 14,175,734 +0.01(+0.10%)
Nov 18, 2010 7.421 7.493 7.393 7.443 24,108,170 +0.16(+2.15%)
Nov 17, 2010 7.318 7.368 7.282 7.286 22,214,430 +0.01(+0.15%)
Nov 16, 2010 7.411 7.439 7.197 7.275 27,678,130 -0.19(-2.58%)
Nov 15, 2010 7.482 7.539 7.382 7.468 14,636,040 +0.02(+0.34%)
Nov 12, 2010 7.482 7.560 7.357 7.443 30,251,498 -0.13(-1.74%)
Nov 11, 2010 7.603 7.624 7.514 7.574 20,917,294 -0.12(-1.57%)
Nov 10, 2010 7.717 7.781 7.589 7.696 44,498,960 +0.02(+0.23%)
Nov 09, 2010 7.884 7.945 7.621 7.678 38,138,104 -0.27(-3.45%)
Nov 08, 2010 7.863 7.961 7.849 7.952 21,733,550 -0.06(-0.80%)
Nov 05, 2010 7.966 8.031 7.931 8.016 30,294,932 +0.01(+0.13%)
Nov 04, 2010 7.934 8.016 7.892 8.006 27,858,172 +0.09(+1.13%)
Nov 03, 2010 7.842 7.920 7.799 7.917 60,412,988 -0.03(-0.38%)
Nov 02, 2010 7.740 7.947 7.697 7.947 37,022,712 +0.23(+3.00%)
Nov 01, 2010 7.491 7.715 7.462 7.715 34,790,728 +0.31(+4.13%)
Oct 29, 2010 7.459 7.462 7.387 7.409 20,878,576 +0.02(+0.24%)
Oct 28, 2010 7.516 7.523 7.373 7.391 26,794,362 -0.05(-0.67%)
Oct 27, 2010 7.594 7.654 7.419 7.441 36,383,556 -0.32(-4.17%)
Oct 25, 2010 7.679 7.804 7.665 7.765 25,992,104 +0.18(+2.35%)
Oct 22, 2010 7.651 7.694 7.573 7.587 23,117,010 -0.01(-0.14%)
Oct 21, 2010 7.733 7.847 7.544 7.598 28,155,782 -0.17(-2.25%)
Oct 20, 2010 7.605 7.829 7.601 7.772 25,164,672 +0.20(+2.59%)
Oct 19, 2010 7.612 7.747 7.526 7.576 38,077,868 -0.30(-3.80%)
Oct 18, 2010 7.719 7.882 7.697 7.875 23,635,748 +0.05(+0.59%)
Oct 15, 2010 7.897 7.900 7.786 7.829 30,593,298 -0.02(-0.27%)
Oct 14, 2010 7.882 7.915 7.801 7.850 28,836,470 -0.08(-0.99%)
Oct 13, 2010 7.804 7.971 7.790 7.929 31,900,060 +0.17(+2.16%)
Oct 12, 2010 7.729 7.811 7.644 7.761 20,501,402 +0.04(+0.55%)
Oct 11, 2010 7.761 7.808 7.676 7.719 19,063,038 -0.01(-0.18%)
Oct 08, 2010 7.733 7.744 7.505 7.733 20,631,784 +0.24(+3.14%)
Oct 07, 2010 7.583 7.583 7.430 7.498 12,353 -0.01(-0.14%)
Oct 06, 2010 7.565 7.605 7.487 7.508 30,320,802 -0.05(-0.71%)
Oct 05, 2010 7.362 7.594 7.348 7.562 35,439 +0.28(+3.92%)
Oct 04, 2010 7.362 7.391 7.266 7.277 25,161,860 -0.12(-1.66%)
Oct 01, 2010 7.400 7.421 7.275 7.400 30,023,040 +0.14(+1.96%)
Sep 30, 2010 7.193 7.264 7.136 7.257 31,628,256 +0.18(+2.52%)
Sep 29, 2010 6.958 7.115 6.955 7.079 45,163 +0.10(+1.38%)
Sep 28, 2010 6.901 7.015 6.869 6.983 134,188 +0.11(+1.61%)
Sep 27, 2010 6.823 6.919 6.802 6.873 18,662,826 +0.01(+0.10%)
Sep 24, 2010 6.891 6.980 6.794 6.866 35,429,084 -0.04(-0.57%)
Sep 23, 2010 6.809 7.012 6.791 6.905 32,457,476 +0.07(+1.04%)
Sep 22, 2010 6.855 6.901 6.784 6.834 33,360,878 +0.06(+0.95%)
Sep 21, 2010 6.770 6.780 6.673 6.770 32,133,642 -0.02(-0.37%)
Sep 20, 2010 6.794 6.823 6.755 6.794 13,702,901 +0.06(+0.85%)
Sep 17, 2010 6.737 6.873 6.723 6.737 17,769,754 -0.08(-1.15%)
Sep 15, 2010 6.780 6.816 6.716 6.816 17,474,870 -0.02(-0.31%)
Sep 14, 2010 6.823 6.923 6.812 6.837 22,521,656 +0.03(+0.47%)
Sep 13, 2010 6.616 6.805 6.606 6.805 37,420,616 +0.26(+3.97%)
Sep 10, 2010 6.538 6.552 6.485 6.545 19,064,368 +0.02(+0.27%)
Sep 09, 2010 6.502 6.545 6.474 6.527 26,703,114 +0.08(+1.27%)
Sep 08, 2010 6.410 6.538 6.381 6.445 9,410 +0.05(+0.72%)
Sep 07, 2010 6.364 6.453 6.353 6.399 6,015 -0.02(-0.39%)
Sep 03, 2010 6.552 6.581 6.392 6.424 23,428,546 -0.06(-0.93%)
Sep 02, 2010 6.481 6.527 6.431 6.485 16,391 -0.05(-0.74%)
Sep 01, 2010 6.401 6.572 6.401 6.533 34,129,296 +0.28(+4.56%)
Aug 31, 2010 6.230 6.291 6.152 6.248 329,247 +0.11(+1.74%)
Aug 30, 2010 6.253 6.262 6.113 6.141 21,655,172 +0.01(+0.17%)
Aug 27, 2010 6.273 6.280 6.081 6.130 24,489,666 -0.04(-0.63%)
Aug 26, 2010 6.152 6.234 6.061 6.170 4,213 -0.02(-0.40%)
Aug 25, 2010 6.191 6.219 6.091 6.194 31,955,054 -0.04(-0.69%)
Aug 24, 2010 6.301 6.305 6.198 6.237 30,941,320 -0.16(-2.45%)
Aug 23, 2010 6.454 6.504 6.383 6.394 19,551,628 -0.06(-0.88%)
Aug 20, 2010 6.415 6.454 6.362 6.451 16,827,892 -0.02(-0.38%)
Aug 19, 2010 6.554 6.597 6.437 6.476 26,114,806 -0.09(-1.36%)
Aug 18, 2010 6.486 6.575 6.469 6.565 34,184 +0.07(+1.10%)
Aug 17, 2010 6.490 6.522 6.458 6.494 24,682 +0.02(+0.33%)
Aug 16, 2010 6.394 6.472 6.333 6.472 16,171,385 +0.09(+1.39%)
Aug 13, 2010 6.383 6.462 6.330 6.383 20,420,626 +0.03(+0.45%)
Aug 12, 2010 6.234 6.383 6.212 6.355 20,051,388 +0.04(+0.62%)
Aug 11, 2010 6.408 6.412 6.277 6.316 15,842 -0.23(-3.59%)
Aug 10, 2010 6.547 6.551 6.483 6.551 1,966 -0.06(-0.97%)
Aug 09, 2010 6.583 6.664 6.575 6.615 19,353,336 +0.05(+0.81%)
Aug 06, 2010 6.561 6.583 6.458 6.561 22,617,962 -0.01(-0.11%)
Aug 05, 2010 6.472 6.615 6.472 6.568 24,110,692 +0.05(+0.71%)
Aug 04, 2010 6.561 6.611 6.483 6.522 23,645 -0.04(-0.60%)
Aug 03, 2010 6.604 6.654 6.540 6.561 54,900 -0.17(-2.56%)
Aug 02, 2010 6.723 6.759 6.656 6.734 27,553,388 +0.10(+1.56%)
Jul 30, 2010 6.631 6.677 6.467 6.631 30,528,422 +0.04(+0.59%)
Jul 29, 2010 6.588 6.691 6.520 6.591 7,347 -0.01(-0.16%)
Jul 28, 2010 6.392 6.638 6.353 6.602 54,110,208 +0.31(+4.92%)
Jul 27, 2010 6.385 6.424 6.289 6.293 21,567,724 -0.05(-0.73%)
Jul 26, 2010 6.332 6.367 6.285 6.339 17,070,958 -0.01(-0.17%)
Jul 23, 2010 6.257 6.349 6.236 6.349 22,201,068 +0.04(+0.68%)
Jul 22, 2010 6.179 6.330 6.168 6.307 35,584 +0.25(+4.05%)
Jul 21, 2010 6.168 6.175 6.026 6.061 28,751,062 -0.07(-1.10%)
Jul 20, 2010 5.944 6.150 5.929 6.129 12,165 +0.12(+2.01%)
Jul 19, 2010 5.890 6.015 5.883 6.008 22,198,690 +0.16(+2.74%)
Jul 16, 2010 5.848 6.026 5.833 5.848 26,928,218 -0.13(-2.14%)
Jul 15, 2010 6.036 6.097 5.944 5.976 26,219,600 -0.09(-1.47%)
Jul 14, 2010 6.008 6.100 5.979 6.065 17,347 -0.60(-8.97%)
Jul 13, 2010 6.631 6.720 6.613 6.663 18,496,980 +0.06(+0.97%)
Jul 12, 2010 6.652 6.723 6.545 6.599 22,624,072 -0.16(-2.32%)
Jul 09, 2010 6.755 6.762 6.574 6.755 17,551,294 +0.10(+1.50%)
Jul 08, 2010 6.467 6.670 6.442 6.656 12,000 +0.20(+3.14%)
Jul 07, 2010 6.129 6.460 6.129 6.453 42,525,720 +0.40(+6.52%)
Jul 06, 2010 6.093 6.157 5.976 6.058 10,600 +0.01(+0.12%)
Jul 02, 2010 6.050 6.086 5.880 6.050 23,257,752 +0.23(+4.01%)
Jul 01, 2010 5.817 5.906 5.611 5.817 35,778,264 +0.17(+3.09%)
Jun 30, 2010 5.732 5.828 5.632 5.643 34,610,924 -0.06(-1.12%)
Jun 29, 2010 5.871 5.889 5.647 5.707 31,570 -0.38(-6.25%)
Jun 25, 2010 6.088 6.095 5.925 6.088 13,927,759 +0.09(+1.42%)
Jun 24, 2010 6.130 6.137 5.960 6.003 12,773 -0.15(-2.42%)
Jun 23, 2010 6.176 6.187 6.031 6.152 27,357,530 -0.02(-0.29%)
Jun 22, 2010 6.293 6.364 6.166 6.169 1,128 -0.12(-1.97%)
Jun 21, 2010 6.332 6.357 6.247 6.293 20,031,006 +0.11(+1.72%)
Jun 18, 2010 6.187 6.226 6.116 6.187 17,981,556 +0.05(+0.87%)
Jun 17, 2010 6.237 6.261 6.084 6.134 28,105 -0.06(-0.97%)
Jun 16, 2010 6.056 6.240 6.027 6.194 17,371,232 +0.04(+0.69%)
Jun 15, 2010 5.996 6.162 5.971 6.152 17,959,010 +0.20(+3.40%)
Jun 14, 2010 6.113 6.113 5.935 5.949 18,657,988 -0.07(-1.12%)
Jun 11, 2010 5.861 6.031 5.857 6.017 19,332,908 +0.03(+0.53%)
Jun 10, 2010 5.843 5.988 5.836 5.985 15,650 +0.29(+5.11%)
Jun 09, 2010 5.836 5.864 5.669 5.694 23,418,806 -0.08(-1.35%)
Jun 08, 2010 5.662 5.786 5.584 5.772 30,452,668 +0.16(+2.84%)
Jun 07, 2010 5.790 5.815 5.613 5.613 23,282,376 -0.15(-2.64%)
Jun 04, 2010 5.765 5.918 5.751 5.765 21,292,502 -0.20(-3.39%)
Jun 03, 2010 6.109 6.137 5.889 5.967 19,842,438 -0.08(-1.29%)
Jun 02, 2010 5.854 6.049 5.836 6.045 430,489 +0.20(+3.36%)
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.