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 )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 11.49 11.55 11.29 11.42 17,248,668 -0.02(-0.14%)
Jun 29, 2017 11.41 11.58 11.29 11.43 41,601,080 +0.44(+4.05%)
Jun 28, 2017 11.01 11.12 10.95 10.99 26,898,206 +0.07(+0.64%)
Jun 27, 2017 10.82 10.96 10.76 10.92 29,306,408 +0.20(+1.82%)
Jun 26, 2017 10.60 10.80 10.57 10.72 26,497,458 +0.14(+1.33%)
Jun 23, 2017 10.85 10.87 10.50 10.58 30,219,044 -0.21(-1.95%)
Jun 22, 2017 10.86 10.94 10.74 10.79 15,114,354 -0.09(-0.86%)
Jun 21, 2017 11.14 11.15 10.88 10.89 17,526,110 -0.24(-2.17%)
Jun 20, 2017 11.27 11.27 11.11 11.13 17,857,780 -0.18(-1.59%)
Jun 19, 2017 11.27 11.41 11.24 11.31 12,928,184 +0.11(+0.98%)
Jun 16, 2017 11.21 11.26 11.15 11.20 29,057,244 -0.03(-0.28%)
Jun 15, 2017 11.23 11.40 11.20 11.23 16,537,958 -0.08(-0.69%)
Jun 14, 2017 11.15 11.33 11.00 11.31 20,885,456 +0.06(+0.55%)
Jun 13, 2017 11.29 11.38 11.17 11.25 21,811,570 +0.05(+0.42%)
Jun 12, 2017 11.26 11.46 11.08 11.20 32,384,588 -0.03(-0.28%)
Jun 09, 2017 11.03 11.31 11.02 11.23 21,964,264 +0.29(+2.64%)
Jun 08, 2017 11.09 10.55 10.94 29,637,084 +0.34(+3.24%)
Jun 07, 2017 10.54 10.68 10.47 10.60 17,870,124 +0.12(+1.19%)
Jun 06, 2017 10.43 10.51 10.29 10.47 22,361,826 -0.02(-0.22%)
Jun 05, 2017 10.50 10.61 10.48 10.50 19,967,008 -0.01(-0.07%)
Jun 02, 2017 10.57 10.60 10.45 10.51 31,039,668 -0.19(-1.81%)
Jun 01, 2017 10.81 10.82 10.58 10.70 34,861,644 -0.04(-0.36%)
May 31, 2017 10.87 10.89 10.55 10.74 40,530,124 -0.10(-0.93%)
May 30, 2017 10.91 10.91 10.73 10.84 20,818,212 -0.12(-1.13%)
May 26, 2017 11.05 11.11 10.96 10.96 15,534,314 -0.12(-1.05%)
May 25, 2017 11.11 11.17 10.99 11.08 23,219,294 +0.01(+0.07%)
May 24, 2017 11.22 11.23 11.00 11.07 25,551,958 -0.16(-1.38%)
May 23, 2017 10.93 11.29 10.89 11.23 20,068,372 +0.31(+2.84%)
May 22, 2017 10.96 11.02 10.84 10.92 15,515,174 -0.02(-0.14%)
May 19, 2017 10.92 11.07 10.89 10.93 17,742,550 +0.06(+0.57%)
May 18, 2017 10.83 11.00 10.75 10.87 25,544,650 +0.03(+0.29%)
May 17, 2017 11.28 11.07 10.75 10.84 51,412,832 -0.44(-3.92%)
May 16, 2017 11.13 11.34 11.10 11.28 22,231,688 +0.16(+1.39%)
May 15, 2017 11.01 11.13 11.01 11.13 13,280,383 +0.16(+1.49%)
May 12, 2017 10.90 10.97 10.78 10.96 16,972,104 -0.04(-0.35%)
May 11, 2017 11.08 11.18 10.95 11.00 17,236,820 -0.13(-1.18%)
May 10, 2017 10.99 11.15 10.93 11.13 21,521,420 +0.11(+0.99%)
May 09, 2017 11.15 11.26 10.98 11.03 14,504,491 -0.11(-0.98%)
May 08, 2017 11.03 11.20 10.99 11.13 14,970,714 +0.05(+0.49%)
May 05, 2017 11.10 11.11 11.01 11.08 14,328,220 +0.01(+0.07%)
May 04, 2017 11.24 11.29 11.04 11.07 27,191,082 +0.12(+1.06%)
May 03, 2017 10.66 10.96 10.64 10.96 24,207,774 +0.22(+2.02%)
May 02, 2017 10.79 10.82 10.64 10.74 19,804,058 -0.02(-0.22%)
May 01, 2017 10.71 10.86 10.62 10.76 19,663,322 +0.09(+0.87%)
Apr 28, 2017 10.72 10.80 10.66 10.67 18,161,528 -0.03(-0.29%)
Apr 27, 2017 10.88 10.89 10.57 10.70 24,914,462 -0.18(-1.64%)
Apr 26, 2017 10.75 10.98 10.73 10.88 24,563,560 +0.12(+1.15%)
Apr 25, 2017 10.87 10.67 10.75 35,692,604 +0.04(+0.36%)
Apr 24, 2017 10.79 10.90 10.65 10.72 34,451,584 +0.26(+2.52%)
Apr 21, 2017 10.54 10.63 10.37 10.45 23,856,748 -0.13(-1.25%)
Apr 20, 2017 10.48 10.60 10.41 10.58 31,736,634 +0.22(+2.10%)
Apr 19, 2017 10.45 10.52 10.30 10.37 37,577,000 +0.02(+0.15%)
Apr 18, 2017 10.55 10.70 10.09 10.35 51,259,444 -0.50(-4.65%)
Apr 17, 2017 10.65 10.91 10.54 10.85 23,882,254 +0.24(+2.27%)
Apr 13, 2017 10.78 10.92 10.61 10.61 21,792,084 -0.22(-2.01%)
Apr 12, 2017 10.99 11.05 10.75 10.83 23,893,402 -0.16(-1.48%)
Apr 11, 2017 10.94 11.03 10.82 10.99 22,982,516 -0.04(-0.35%)
Apr 10, 2017 11.18 11.27 11.00 11.03 14,865,434 -0.17(-1.52%)
Apr 07, 2017 11.17 11.28 11.08 11.20 18,033,908 -0.07(-0.62%)
Apr 06, 2017 11.13 11.33 11.02 11.27 18,254,520 +0.12(+1.11%)
Apr 05, 2017 11.54 11.57 11.13 11.15 24,932,278 -0.15(-1.30%)
Apr 04, 2017 11.22 11.32 11.17 11.30 12,894,069 -0.02(-0.14%)
Apr 03, 2017 11.30 11.35 11.08 11.31 21,788,208 +0.04(+0.34%)
Mar 31, 2017 11.32 11.41 11.23 11.27 16,641,318 -0.12(-1.02%)
Mar 30, 2017 11.10 11.46 11.09 11.39 16,891,722 +0.29(+2.59%)
Mar 29, 2017 11.18 11.21 11.02 11.10 13,876,603 -0.07(-0.63%)
Mar 28, 2017 10.92 11.25 10.89 11.17 18,993,276 +0.25(+2.27%)
Mar 27, 2017 10.75 10.97 10.56 10.92 23,939,860 -0.12(-1.05%)
Mar 24, 2017 11.11 11.15 10.87 11.04 19,157,132 +0.00(+0.00%)
Mar 23, 2017 10.96 11.28 10.91 11.04 23,405,826 +0.04(+0.35%)
Mar 22, 2017 10.87 11.10 10.65 11.00 30,509,812 +0.06(+0.57%)
Mar 21, 2017 11.62 11.65 10.86 10.94 34,921,484 -0.61(-5.24%)
Mar 20, 2017 11.62 11.71 11.51 11.55 19,939,326 -0.13(-1.13%)
Mar 17, 2017 11.68 11.72 11.48 11.68 44,584,336 +0.00(+0.00%)
Mar 16, 2017 11.72 11.82 11.63 11.68 23,296,624 +0.04(+0.33%)
Mar 15, 2017 11.79 11.91 11.58 11.64 33,858,584 -0.07(-0.60%)
Mar 14, 2017 11.65 11.72 11.44 11.71 14,933,363 -0.02(-0.20%)
Mar 13, 2017 11.78 11.81 11.63 11.73 11,226,985 -0.01(-0.07%)
Mar 10, 2017 11.87 11.89 11.55 11.74 17,775,588 -0.05(-0.46%)
Mar 09, 2017 11.83 12.00 11.74 11.79 15,389,023 -0.01(-0.07%)
Mar 08, 2017 12.00 12.07 11.78 11.80 20,592,118 +0.02(+0.16%)
Mar 07, 2017 11.77 11.87 11.68 11.78 14,952,180 +0.02(+0.13%)
Mar 06, 2017 11.76 11.81 11.63 11.77 17,526,738 -0.10(-0.85%)
Mar 03, 2017 11.86 11.98 11.83 11.87 22,623,908 +0.03(+0.26%)
Mar 02, 2017 12.37 12.38 11.83 11.84 24,986,582 -0.46(-3.71%)
Mar 01, 2017 12.06 12.37 12.05 12.29 27,946,710 +0.49(+4.19%)
Feb 28, 2017 11.78 11.82 11.68 11.80 17,274,132 -0.03(-0.26%)
Feb 27, 2017 11.77 11.87 11.72 11.83 12,868,634 +0.09(+0.72%)
Feb 24, 2017 11.71 11.82 11.64 11.74 19,823,602 -0.11(-0.91%)
Feb 23, 2017 11.85 11.88 11.64 11.85 19,660,556 +0.02(+0.13%)
Feb 22, 2017 11.81 11.94 11.80 11.84 17,683,784 -0.08(-0.71%)
Feb 21, 2017 11.97 12.03 11.84 11.92 15,348,012 +0.04(+0.32%)
Feb 17, 2017 11.88 11.88 11.88 0 -0.16(-1.35%)
Feb 16, 2017 12.07 12.07 11.84 12.04 24,783,560 +0.02(+0.19%)
Feb 15, 2017 12.09 12.10 11.86 12.02 18,682,974 +0.05(+0.45%)
Feb 14, 2017 11.71 12.03 11.67 11.97 16,169,083 +0.26(+2.24%)
Feb 13, 2017 11.68 11.85 11.68 11.70 15,193,345 +0.12(+1.07%)
Feb 10, 2017 11.60 11.72 11.52 11.58 22,652,518 +0.00(+0.00%)
Feb 09, 2017 11.19 11.58 11.24 11.58 22,110,028 +0.39(+3.45%)
Feb 08, 2017 11.15 11.21 11.00 11.19 18,669,302 -0.07(-0.62%)
Feb 07, 2017 11.36 11.47 11.25 11.26 21,831,806 -0.04(-0.34%)
Feb 06, 2017 11.22 11.39 11.19 11.30 13,475,993 +0.01(+0.07%)
Feb 03, 2017 11.22 11.36 11.09 11.30 18,445,706 +0.29(+2.60%)
Feb 02, 2017 11.04 11.14 10.97 11.01 16,478,849 -0.16(-1.45%)
Feb 01, 2017 11.24 11.39 11.16 11.17 18,653,986 +0.04(+0.35%)
Jan 31, 2017 11.13 11.31 11.03 11.13 19,825,334 -0.03(-0.28%)
Jan 30, 2017 11.13 11.22 10.98 11.16 20,864,062 -0.07(-0.62%)
Jan 27, 2017 11.33 11.33 11.16 11.23 12,117,011 -0.12(-1.09%)
Jan 26, 2017 11.32 11.44 11.24 11.36 17,078,536 +0.06(+0.55%)
Jan 25, 2017 11.16 11.32 11.10 11.30 19,263,496 +0.29(+2.67%)
Jan 24, 2017 10.79 11.08 10.77 11.00 20,916,628 +0.25(+2.37%)
Jan 23, 2017 10.73 10.88 10.65 10.75 17,066,772 -0.10(-0.93%)
Jan 20, 2017 10.79 10.92 10.74 10.85 25,936,360 +0.05(+0.43%)
Jan 19, 2017 10.88 11.05 10.75 10.80 16,539,910 -0.04(-0.36%)
Jan 18, 2017 10.72 10.85 10.55 10.84 26,699,760 +0.19(+1.81%)
Jan 17, 2017 11.21 11.21 10.63 10.65 33,682,680 -0.70(-6.13%)
Jan 13, 2017 11.34 11.34 11.34 0 +0.19(+1.73%)
Jan 12, 2017 11.16 11.18 10.94 11.15 20,311,058 -0.07(-0.62%)
Jan 11, 2017 11.13 11.22 11.03 11.22 19,909,308 -0.03(-0.27%)
Jan 10, 2017 11.17 11.33 11.06 11.25 20,429,296 +0.15(+1.32%)
Jan 09, 2017 11.08 11.18 10.98 11.10 12,348,318 -0.08(-0.76%)
Jan 06, 2017 11.24 11.30 11.13 11.19 10,606,558 +0.04(+0.35%)
Jan 05, 2017 11.23 11.35 10.98 11.15 16,458,247 -0.15(-1.30%)
Jan 04, 2017 11.23 11.35 11.18 11.30 12,632,393 +0.15(+1.32%)
Jan 03, 2017 11.25 11.37 10.99 11.15 20,622,686 +0.05(+0.49%)
Dec 30, 2016 11.09 11.09 11.09 0 +0.15(+1.34%)
Dec 29, 2016 11.16 11.19 10.91 10.95 17,528,100 -0.20(-1.80%)
Dec 28, 2016 11.32 11.33 11.09 11.15 15,962,825 -0.16(-1.43%)
Dec 27, 2016 11.28 11.35 11.24 11.31 12,689,609 +0.06(+0.55%)
Dec 23, 2016 11.25 11.25 11.25 0 +0.01(+0.07%)
Dec 22, 2016 11.23 11.31 11.14 11.24 14,446,793 +0.02(+0.14%)
Dec 21, 2016 11.26 11.28 11.15 11.23 13,851,738 -0.04(-0.34%)
Dec 20, 2016 11.13 11.34 11.09 11.26 26,845,560 +0.23(+2.10%)
Dec 19, 2016 10.96 11.08 10.87 11.03 26,077,708 +0.06(+0.56%)
Dec 16, 2016 11.26 11.33 10.93 10.97 52,113,024 -0.25(-2.20%)
Dec 15, 2016 11.25 11.36 11.08 11.22 30,671,572 +0.14(+1.25%)
Dec 14, 2016 10.93 11.38 10.78 11.08 44,271,576 +0.04(+0.35%)
Dec 13, 2016 11.13 11.19 10.88 11.04 28,605,528 -0.05(-0.49%)
Dec 12, 2016 11.19 11.36 11.05 11.09 35,590,496 -0.19(-1.64%)
Dec 09, 2016 11.30 11.30 11.09 11.28 29,178,274 +0.04(+0.34%)
Dec 08, 2016 11.21 11.38 11.11 11.24 38,456,748 +0.07(+0.62%)
Dec 07, 2016 10.94 11.19 10.89 11.17 35,412,816 +0.22(+2.01%)
Dec 06, 2016 10.86 10.97 10.71 10.95 31,451,894 +0.17(+1.57%)
Dec 05, 2016 10.71 10.79 10.64 10.78 33,324,696 +0.22(+2.04%)
Dec 02, 2016 10.61 10.63 10.45 10.57 28,785,230 -0.08(-0.72%)
Dec 01, 2016 10.47 10.69 10.42 10.64 35,057,608 +0.23(+2.22%)
Nov 30, 2016 10.36 10.49 10.32 10.41 30,333,254 +0.28(+2.73%)
Nov 29, 2016 10.10 10.24 10.00 10.14 23,673,932 +0.08(+0.76%)
Nov 28, 2016 10.13 10.21 10.02 10.06 21,561,032 -0.22(-2.10%)
Nov 25, 2016 10.27 10.32 10.20 10.27 9,493,388 +0.05(+0.45%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.12(+1.14%)
Nov 22, 2016 10.16 10.19 9.982 10.11 40,184,052 +0.03(+0.30%)
Nov 21, 2016 10.27 10.29 10.08 10.08 33,294,092 -0.12(-1.13%)
Nov 18, 2016 10.13 10.25 10.07 10.20 53,496,656 +0.07(+0.68%)
Nov 17, 2016 9.867 10.17 9.844 10.13 77,377,440 +0.22(+2.17%)
Nov 16, 2016 10.16 10.27 9.898 9.913 68,160,240 -0.49(-4.73%)
Nov 15, 2016 10.09 10.41 9.883 10.41 50,365,468 +0.20(+1.96%)
Nov 14, 2016 9.898 10.31 9.890 10.21 64,588,772 +0.63(+6.59%)
Nov 11, 2016 9.313 9.590 9.229 9.575 39,491,112 +0.21(+2.22%)
Nov 10, 2016 9.136 9.536 9.129 9.367 50,983,756 +0.49(+5.55%)
Nov 09, 2016 8.506 8.948 8.452 8.875 34,860,024 +0.50(+5.97%)
Nov 08, 2016 8.367 8.417 8.229 8.375 22,730,546 -0.05(-0.64%)
Nov 07, 2016 8.275 8.437 8.260 8.429 26,645,112 +0.34(+4.18%)
Nov 04, 2016 8.052 8.214 7.941 8.091 22,787,988 +0.05(+0.57%)
Nov 03, 2016 8.144 8.234 8.021 8.044 27,484,654 -0.04(-0.48%)
Nov 02, 2016 8.291 8.298 8.068 8.083 34,303,832 -0.25(-3.04%)
Nov 01, 2016 8.306 8.367 8.206 8.337 30,141,916 +0.10(+1.21%)
Oct 31, 2016 8.237 8.314 8.191 8.237 18,954,524 +0.05(+0.56%)
Oct 28, 2016 8.352 8.367 8.144 8.191 22,458,266 -0.15(-1.75%)
Oct 27, 2016 8.321 8.425 8.283 8.337 22,179,980 +0.07(+0.84%)
Oct 26, 2016 8.106 8.306 8.106 8.267 21,929,978 +0.10(+1.22%)
Oct 25, 2016 8.137 8.229 8.117 8.167 16,586,258 +0.01(+0.09%)
Oct 24, 2016 8.244 8.298 8.160 8.160 15,607,118 -0.02(-0.28%)
Oct 21, 2016 8.091 8.229 8.060 8.183 18,113,510 +0.02(+0.28%)
Oct 20, 2016 8.106 8.298 8.083 8.160 32,911,228 +0.05(+0.66%)
Oct 19, 2016 7.944 8.160 7.883 8.106 42,817,836 +0.22(+2.83%)
Oct 18, 2016 7.691 7.891 7.591 7.883 46,226,108 +0.18(+2.40%)
Oct 17, 2016 7.775 7.788 7.668 7.698 24,664,776 -0.03(-0.40%)
Oct 14, 2016 7.737 7.860 7.683 7.729 19,626,140 +0.08(+1.01%)
Oct 13, 2016 7.768 7.783 7.525 7.652 22,220,262 -0.22(-2.83%)
Oct 12, 2016 7.891 7.971 7.860 7.875 23,842,370 -0.02(-0.20%)
Oct 11, 2016 7.929 8.020 7.833 7.891 20,360,330 -0.08(-1.06%)
Oct 10, 2016 8.014 8.052 7.952 7.975 12,308,269 +0.03(+0.39%)
Oct 07, 2016 7.952 7.983 7.829 7.944 19,680,890 +0.01(+0.10%)
Oct 06, 2016 7.929 8.021 7.891 7.937 18,779,500 +0.01(+0.10%)
Oct 05, 2016 7.783 7.983 7.783 7.929 19,770,694 +0.18(+2.28%)
Oct 04, 2016 7.652 7.829 7.637 7.752 25,892,698 +0.12(+1.61%)
Oct 03, 2016 7.552 7.645 7.521 7.629 18,710,318 +0.04(+0.51%)
Sep 30, 2016 7.491 7.645 7.429 7.591 20,121,516 +0.15(+2.07%)
Sep 29, 2016 7.529 7.691 7.414 7.437 22,705,310 -0.12(-1.63%)
Sep 28, 2016 7.514 7.560 7.406 7.560 16,721,513 +0.09(+1.24%)
Sep 27, 2016 7.306 7.483 7.268 7.468 20,687,446 +0.12(+1.57%)
Sep 26, 2016 7.452 7.468 7.329 7.352 22,189,386 -0.17(-2.25%)
Sep 23, 2016 7.468 7.598 7.460 7.521 17,350,772 +0.01(+0.10%)
Sep 22, 2016 7.491 7.529 7.445 7.514 16,606,233 +0.07(+0.93%)
Sep 21, 2016 7.460 7.533 7.395 7.445 27,561,514 +0.02(+0.31%)
Sep 20, 2016 7.514 7.514 7.375 7.421 11,029,795 -0.01(-0.10%)
Sep 19, 2016 7.398 7.529 7.398 7.429 17,183,414 +0.08(+1.05%)
Sep 16, 2016 7.352 7.406 7.295 7.352 30,630,644 -0.05(-0.73%)
Sep 15, 2016 7.252 7.429 7.206 7.406 21,663,640 +0.08(+1.16%)
Sep 14, 2016 7.368 7.398 7.275 7.322 28,820,702 -0.07(-0.94%)
Sep 13, 2016 7.552 7.552 7.298 7.391 42,524,124 -0.24(-3.12%)
Sep 12, 2016 7.545 7.660 7.452 7.629 29,065,292 +0.07(+0.92%)
Sep 09, 2016 7.629 7.714 7.560 7.560 26,602,978 -0.08(-1.01%)
Sep 08, 2016 7.668 7.752 7.591 7.637 22,433,700 -0.02(-0.30%)
Sep 07, 2016 7.537 7.675 7.529 7.660 32,897,642 +0.10(+1.37%)
Sep 06, 2016 7.610 7.640 7.510 7.556 33,478,556 -0.03(-0.40%)
Sep 02, 2016 7.564 7.587 7.587 7.587 19,096,840 +0.06(+0.81%)
Sep 01, 2016 7.632 7.659 7.449 7.526 19,990,028 -0.09(-1.20%)
Aug 31, 2016 7.617 7.640 7.487 7.617 18,796,008 +0.00(+0.00%)
Aug 30, 2016 7.533 7.629 7.526 7.617 17,407,904 +0.08(+1.12%)
Aug 29, 2016 7.495 7.617 7.488 7.533 15,763,719 +0.05(+0.72%)
Aug 26, 2016 7.396 7.541 7.373 7.480 23,938,188 +0.11(+1.45%)
Aug 25, 2016 7.357 7.441 7.357 7.373 20,822,668 +0.02(+0.21%)
Aug 24, 2016 7.396 7.449 7.350 7.357 18,382,832 -0.03(-0.41%)
Aug 23, 2016 7.403 7.441 7.388 7.388 14,641,495 +0.01(+0.10%)
Aug 22, 2016 7.357 7.426 7.327 7.380 19,396,210 -0.02(-0.31%)
Aug 19, 2016 7.350 7.403 7.289 7.403 14,485,085 +0.05(+0.62%)
Aug 18, 2016 7.296 7.357 7.273 7.357 16,264,425 +0.06(+0.84%)
Aug 17, 2016 7.281 7.319 7.247 7.296 21,890,770 +0.01(+0.10%)
Aug 16, 2016 7.258 7.350 7.220 7.289 22,889,770 -0.02(-0.21%)
Aug 15, 2016 7.098 7.319 7.090 7.304 24,439,726 +0.25(+3.58%)
Aug 12, 2016 7.037 7.052 6.983 7.052 13,068,109 -0.05(-0.75%)
Aug 11, 2016 7.075 7.136 7.044 7.105 15,269,571 +0.03(+0.43%)
Aug 10, 2016 7.159 7.174 7.059 7.075 23,767,552 -0.08(-1.17%)
Aug 09, 2016 7.182 7.228 7.144 7.159 13,744,911 -0.02(-0.21%)
Aug 08, 2016 7.182 7.228 7.151 7.174 14,875,638 +0.00(+0.00%)
Aug 05, 2016 7.044 7.220 7.029 7.174 21,868,330 +0.27(+3.87%)
Aug 04, 2016 6.922 6.960 6.895 6.907 15,771,075 +0.00(+0.00%)
Aug 03, 2016 6.807 6.960 6.784 6.907 23,589,280 +0.11(+1.57%)
Aug 02, 2016 6.884 6.907 6.739 6.800 26,503,912 -0.09(-1.33%)
Aug 01, 2016 7.037 7.059 6.876 6.891 25,623,258 -0.11(-1.64%)
Jul 29, 2016 6.952 7.121 6.952 7.006 37,377,580 +0.01(+0.11%)
Jul 28, 2016 6.922 7.021 6.876 6.998 17,769,752 +0.05(+0.66%)
Jul 27, 2016 7.014 7.098 6.914 6.952 30,840,436 -0.04(-0.55%)
Jul 26, 2016 6.861 7.006 6.838 6.991 26,794,934 +0.14(+2.01%)
Jul 25, 2016 6.884 6.914 6.838 6.853 15,346,920 -0.05(-0.66%)
Jul 22, 2016 6.830 6.945 6.807 6.899 25,074,058 +0.07(+1.01%)
Jul 21, 2016 6.838 6.945 6.807 6.830 27,609,856 +0.02(+0.22%)
Jul 20, 2016 6.823 6.853 6.723 6.815 34,200,424 +0.03(+0.45%)
Jul 19, 2016 6.876 6.949 6.761 6.784 44,093,352 -0.21(-3.06%)
Jul 18, 2016 6.968 7.059 6.941 6.998 28,570,560 +0.03(+0.44%)
Jul 15, 2016 6.975 7.014 6.891 6.968 27,961,118 +0.03(+0.44%)
Jul 14, 2016 6.922 6.968 6.884 6.937 26,705,674 +0.17(+2.48%)
Jul 13, 2016 6.723 6.777 6.670 6.769 23,847,388 +0.02(+0.34%)
Jul 12, 2016 6.632 6.769 6.632 6.746 27,530,274 +0.20(+3.03%)
Jul 11, 2016 6.525 6.590 6.494 6.548 24,517,938 +0.10(+1.54%)
Jul 08, 2016 6.410 6.303 6.303 6.448 30,932,284 +0.15(+2.30%)
Jul 07, 2016 6.250 6.418 6.242 6.303 28,211,654 +0.05(+0.73%)
Jul 06, 2016 6.074 6.265 5.959 6.257 34,995,852 +0.13(+2.12%)
Jul 05, 2016 6.295 6.303 6.082 6.127 23,480,582 -0.26(-4.07%)
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.