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 Santander ADR (NY: SAN )

5.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2006 5.545 5.559 5.527 5.542 496,746 -0.03(-0.57%)
Aug 30, 2006 5.563 5.577 5.545 5.574 2,360,950 +0.02(+0.45%)
Aug 29, 2006 5.552 5.563 5.488 5.549 691,174 +0.03(+0.58%)
Aug 28, 2006 5.453 5.542 5.453 5.517 608,851 +0.06(+1.18%)
Aug 25, 2006 5.446 5.470 5.424 5.453 418,638 -0.01(-0.13%)
Aug 24, 2006 5.510 5.524 5.449 5.460 1,098,011 -0.01(-0.26%)
Aug 23, 2006 5.481 5.499 5.453 5.474 1,844,536 -0.02(-0.45%)
Aug 22, 2006 5.478 5.513 5.470 5.499 727,418 -0.04(-0.71%)
Aug 21, 2006 5.542 5.570 5.524 5.538 1,072,162 -0.00(-0.06%)
Aug 18, 2006 5.520 5.552 5.499 5.542 3,430,865 -0.01(-0.19%)
Aug 17, 2006 5.552 5.577 5.538 5.552 3,106,631 -0.02(-0.38%)
Aug 16, 2006 5.542 5.581 5.542 5.574 566,987 +0.08(+1.43%)
Aug 15, 2006 5.460 5.513 5.456 5.495 821,823 +0.12(+2.32%)
Aug 14, 2006 5.389 5.417 5.353 5.371 423,695 +0.05(+1.00%)
Aug 11, 2006 5.328 5.342 5.300 5.317 450,106 -0.05(-0.86%)
Aug 10, 2006 5.353 5.374 5.324 5.364 780,802 +0.00(+0.00%)
Aug 09, 2006 5.428 5.449 5.364 5.364 368,345 +0.01(+0.20%)
Aug 08, 2006 5.357 5.413 5.339 5.353 752,705 +0.00(+0.07%)
Aug 07, 2006 5.353 5.374 5.324 5.349 579,350 -0.05(-0.99%)
Aug 04, 2006 5.446 5.456 5.385 5.403 691,736 +0.04(+0.66%)
Aug 03, 2006 5.307 5.389 5.307 5.367 962,586 -0.00(-0.07%)
Aug 02, 2006 5.332 5.392 5.332 5.371 1,045,752 +0.04(+0.73%)
Aug 01, 2006 5.285 5.332 5.239 5.332 792,883 -0.02(-0.47%)
Jul 31, 2006 5.335 5.360 5.307 5.357 911,731 +0.00(+0.00%)
Jul 28, 2006 5.292 5.371 5.292 5.357 857,786 +0.13(+2.52%)
Jul 27, 2006 5.271 5.303 5.203 5.225 870,991 -0.02(-0.47%)
Jul 26, 2006 5.196 5.285 5.154 5.250 625,990 +0.01(+0.14%)
Jul 25, 2006 5.200 5.243 5.179 5.243 688,645 +0.03(+0.61%)
Jul 24, 2006 5.150 5.221 5.147 5.211 921,284 +0.11(+2.09%)
Jul 21, 2006 5.143 5.147 5.100 5.104 569,516 +0.02(+0.49%)
Jul 20, 2006 5.150 5.161 5.075 5.079 639,757 -0.06(-1.11%)
Jul 19, 2006 4.929 5.150 4.929 5.136 1,106,159 +0.22(+4.49%)
Jul 18, 2006 4.947 4.951 4.872 4.915 874,644 -0.03(-0.65%)
Jul 17, 2006 4.954 4.976 4.929 4.947 687,802 -0.07(-1.35%)
Jul 14, 2006 5.029 5.104 4.983 5.015 933,928 -0.03(-0.63%)
Jul 13, 2006 5.104 5.115 5.033 5.047 752,986 -0.11(-2.14%)
Jul 12, 2006 5.196 5.211 5.147 5.157 756,639 -0.12(-2.29%)
Jul 11, 2006 5.243 5.292 5.218 5.278 406,275 +0.01(+0.20%)
Jul 10, 2006 5.253 5.285 5.245 5.268 610,537 -0.00(-0.07%)
Jul 07, 2006 5.289 5.317 5.253 5.271 481,293 +0.00(+0.00%)
Jul 06, 2006 5.221 5.282 5.218 5.271 482,417 +0.09(+1.65%)
Jul 05, 2006 5.175 5.207 5.143 5.186 609,975 -0.05(-0.95%)
Jul 03, 2006 5.196 5.243 5.182 5.236 273,660 +0.03(+0.62%)
Jun 30, 2006 5.175 5.218 5.147 5.203 985,063 +0.10(+2.02%)
Jun 29, 2006 4.961 5.111 4.961 5.100 1,135,099 +0.20(+3.99%)
Jun 28, 2006 4.894 4.922 4.830 4.905 886,164 +0.05(+1.03%)
Jun 27, 2006 4.933 4.944 4.851 4.855 906,112 -0.10(-2.08%)
Jun 26, 2006 4.929 4.958 4.908 4.958 1,032,546 +0.04(+0.80%)
Jun 23, 2006 4.908 4.969 4.897 4.919 1,631,845 +0.00(+0.07%)
Jun 22, 2006 4.919 4.940 4.887 4.915 1,074,972 -0.03(-0.58%)
Jun 21, 2006 4.890 4.961 4.876 4.944 710,560 +0.08(+1.61%)
Jun 20, 2006 4.819 4.894 4.808 4.865 1,281,762 +0.06(+1.26%)
Jun 19, 2006 4.851 4.858 4.787 4.805 600,703 +0.01(+0.15%)
Jun 16, 2006 4.812 4.826 4.776 4.798 853,291 -0.09(-1.75%)
Jun 15, 2006 4.805 4.915 4.805 4.883 808,055 +0.11(+2.39%)
Jun 14, 2006 4.751 4.773 4.702 4.769 1,534,631 +0.09(+1.82%)
Jun 13, 2006 4.744 4.816 4.659 4.684 1,464,390 -0.11(-2.23%)
Jun 12, 2006 4.865 4.880 4.787 4.791 938,142 -0.06(-1.32%)
Jun 09, 2006 4.880 4.919 4.837 4.855 1,199,440 -0.02(-0.37%)
Jun 08, 2006 4.862 4.880 4.791 4.872 1,339,079 -0.13(-2.56%)
Jun 07, 2006 5.004 5.061 4.994 5.001 468,649 -0.02(-0.35%)
Jun 06, 2006 5.018 5.022 4.965 5.018 960,057 -0.05(-1.05%)
Jun 05, 2006 5.154 5.157 5.068 5.072 819,294 -0.13(-2.46%)
Jun 02, 2006 5.225 5.228 5.157 5.200 1,032,827 +0.02(+0.48%)
Jun 01, 2006 5.100 5.186 5.091 5.175 949,100 +0.03(+0.62%)
May 31, 2006 5.122 5.168 5.115 5.143 833,623 +0.08(+1.55%)
May 30, 2006 5.132 5.147 5.058 5.065 827,723 -0.14(-2.60%)
May 26, 2006 5.200 5.211 5.143 5.200 967,924 +0.04(+0.69%)
May 25, 2006 5.082 5.164 5.058 5.164 1,461,580 +0.11(+2.11%)
May 24, 2006 5.079 5.111 5.001 5.058 984,501 -0.05(-0.98%)
May 23, 2006 5.104 5.171 5.093 5.107 1,230,346 -0.01(-0.14%)
May 22, 2006 5.132 5.157 5.047 5.115 2,615,223 -0.10(-1.98%)
May 19, 2006 5.186 5.232 5.139 5.218 1,179,772 +0.05(+0.89%)
May 18, 2006 5.260 5.275 5.171 5.171 1,729,340 -0.01(-0.14%)
May 17, 2006 5.339 5.346 5.164 5.179 1,581,552 -0.22(-4.02%)
May 16, 2006 5.399 5.413 5.367 5.396 574,292 +0.04(+0.80%)
May 15, 2006 5.381 5.416 5.324 5.353 808,617 -0.08(-1.51%)
May 12, 2006 5.517 5.517 5.428 5.435 1,278,953 -0.09(-1.67%)
May 11, 2006 5.577 5.588 5.524 5.527 6,373,132 -0.03(-0.51%)
May 10, 2006 5.556 5.577 5.534 5.556 2,024,915 -0.00(-0.06%)
May 09, 2006 5.517 5.563 5.517 5.559 736,409 +0.02(+0.39%)
May 08, 2006 5.527 5.552 5.524 5.538 1,250,856 -0.00(-0.06%)
May 05, 2006 5.492 5.567 5.488 5.542 1,468,323 +0.09(+1.57%)
May 04, 2006 5.392 5.474 5.392 5.456 1,147,461 +0.01(+0.20%)
May 03, 2006 5.460 5.463 5.410 5.446 500,679 -0.05(-0.84%)
May 02, 2006 5.463 5.499 5.453 5.492 1,159,824 +0.06(+1.18%)
May 01, 2006 5.510 5.513 5.413 5.428 597,050 -0.03(-0.59%)
Apr 28, 2006 5.403 5.474 5.392 5.460 1,796,491 +0.05(+0.92%)
Apr 27, 2006 5.303 5.438 5.282 5.410 2,947,043 +0.07(+1.33%)
Apr 26, 2006 5.289 5.342 5.285 5.339 1,929,949 -0.01(-0.20%)
Apr 25, 2006 5.353 5.367 5.310 5.349 583,845 +0.02(+0.40%)
Apr 24, 2006 5.289 5.332 5.278 5.328 543,386 +0.02(+0.40%)
Apr 21, 2006 5.235 5.328 5.225 5.307 1,429,831 +0.10(+1.84%)
Apr 20, 2006 5.164 5.218 5.175 5.211 1,071,039 +0.04(+0.83%)
Apr 19, 2006 5.172 5.189 5.125 5.168 1,243,551 +0.02(+0.35%)
Apr 18, 2006 5.111 5.150 5.061 5.150 1,037,604 +0.06(+1.26%)
Apr 17, 2006 5.004 5.118 5.004 5.086 647,624 +0.05(+0.92%)
Apr 13, 2006 5.043 5.058 5.008 5.040 854,976 -0.00(-0.07%)
Apr 12, 2006 5.050 5.079 5.029 5.043 493,936 -0.01(-0.14%)
Apr 11, 2006 5.125 5.129 5.040 5.050 736,409 -0.06(-1.25%)
Apr 10, 2006 5.136 5.147 5.104 5.115 582,159 -0.04(-0.76%)
Apr 07, 2006 5.239 5.239 5.129 5.154 1,297,777 -0.10(-1.96%)
Apr 06, 2006 5.257 5.264 5.189 5.257 916,789 -0.04(-0.67%)
Apr 05, 2006 5.282 5.307 5.278 5.292 505,737 -0.02(-0.40%)
Apr 04, 2006 5.278 5.314 5.257 5.314 700,727 +0.09(+1.63%)
Apr 03, 2006 5.203 5.253 5.196 5.228 724,890 +0.03(+0.55%)
Mar 31, 2006 5.218 5.232 5.193 5.200 630,485 -0.02(-0.34%)
Mar 30, 2006 5.196 5.260 5.193 5.218 909,484 +0.05(+0.89%)
Mar 29, 2006 5.139 5.179 5.118 5.171 1,073,286 +0.06(+1.18%)
Mar 28, 2006 5.175 5.193 5.107 5.111 1,371,109 -0.05(-0.97%)
Mar 27, 2006 5.193 5.193 5.147 5.161 1,758,841 -0.08(-1.56%)
Mar 24, 2006 5.228 5.264 5.203 5.243 720,394 +0.05(+1.03%)
Mar 23, 2006 5.239 5.239 5.168 5.189 758,324 -0.06(-1.09%)
Mar 22, 2006 5.203 5.260 5.203 5.246 700,727 +0.07(+1.38%)
Mar 21, 2006 5.211 5.232 5.175 5.175 395,317 -0.07(-1.36%)
Mar 20, 2006 5.246 5.268 5.236 5.246 1,325,593 -0.01(-0.14%)
Mar 17, 2006 5.232 5.257 5.211 5.253 912,293 +0.01(+0.20%)
Mar 16, 2006 5.207 5.268 5.196 5.243 1,329,527 +0.01(+0.27%)
Mar 15, 2006 5.218 5.228 5.175 5.228 722,642 +0.04(+0.69%)
Mar 14, 2006 5.129 5.207 5.118 5.193 671,787 +0.05(+0.90%)
Mar 13, 2006 5.132 5.168 5.132 5.147 737,814 +0.03(+0.63%)
Mar 10, 2006 5.018 5.122 5.015 5.115 901,336 +0.09(+1.70%)
Mar 09, 2006 5.047 5.075 5.029 5.029 1,520,021 -0.02(-0.35%)
Mar 08, 2006 4.990 5.058 4.990 5.047 743,433 +0.02(+0.43%)
Mar 07, 2006 5.015 5.050 4.997 5.026 1,073,567 -0.08(-1.53%)
Mar 06, 2006 5.171 5.171 5.090 5.104 678,811 -0.07(-1.31%)
Mar 03, 2006 5.168 5.196 5.143 5.171 959,214 -0.07(-1.29%)
Mar 02, 2006 5.203 5.246 5.182 5.239 738,376 -0.02(-0.47%)
Mar 01, 2006 5.257 5.268 5.239 5.264 565,863 +0.06(+1.16%)
Feb 28, 2006 5.211 5.218 5.168 5.203 1,063,453 -0.01(-0.14%)
Feb 27, 2006 5.171 5.225 5.168 5.211 1,653,479 +0.04(+0.69%)
Feb 24, 2006 5.175 5.193 5.147 5.175 761,134 -0.02(-0.48%)
Feb 23, 2006 5.221 5.239 5.196 5.200 903,302 +0.00(+0.07%)
Feb 22, 2006 5.125 5.214 5.125 5.196 1,263,500 +0.14(+2.67%)
Feb 21, 2006 5.107 5.111 5.061 5.061 670,944 -0.07(-1.32%)
Feb 17, 2006 5.104 5.132 5.088 5.129 1,079,187 +0.04(+0.84%)
Feb 16, 2006 5.050 5.093 5.033 5.086 739,219 +0.04(+0.70%)
Feb 15, 2006 5.061 5.115 5.043 5.050 971,015 -0.04(-0.84%)
Feb 14, 2006 5.036 5.097 5.004 5.093 837,838 +0.05(+1.06%)
Feb 13, 2006 4.997 5.050 4.997 5.040 761,415 +0.04(+0.85%)
Feb 10, 2006 5.043 5.061 4.976 4.997 1,360,714 -0.04(-0.71%)
Feb 09, 2006 5.050 5.068 5.024 5.033 718,427 -0.04(-0.70%)
Feb 08, 2006 5.011 5.082 4.997 5.068 1,164,319 +0.08(+1.57%)
Feb 07, 2006 5.015 5.043 4.976 4.990 1,534,350 +0.00(+0.00%)
Feb 06, 2006 4.990 5.033 4.979 4.990 1,478,719 +0.00(+0.07%)
Feb 03, 2006 4.958 5.033 4.940 4.986 1,097,730 -0.04(-0.85%)
Feb 02, 2006 5.075 5.090 5.018 5.029 1,007,260 -0.07(-1.40%)
Feb 01, 2006 5.075 5.122 5.061 5.100 854,976 +0.02(+0.42%)
Jan 31, 2006 5.047 5.111 5.043 5.079 1,319,974 +0.07(+1.49%)
Jan 30, 2006 4.976 5.015 4.972 5.004 1,185,953 +0.01(+0.21%)
Jan 27, 2006 4.976 5.011 4.976 4.994 872,958 -0.01(-0.21%)
Jan 26, 2006 5.001 5.036 4.983 5.004 848,233 +0.09(+1.88%)
Jan 25, 2006 4.890 4.929 4.865 4.912 1,010,912 +0.06(+1.17%)
Jan 24, 2006 4.812 4.865 4.812 4.855 770,968 +0.03(+0.66%)
Jan 23, 2006 4.801 4.833 4.791 4.823 598,174 +0.09(+1.88%)
Jan 20, 2006 4.819 4.823 4.727 4.734 707,470 -0.07(-1.55%)
Jan 19, 2006 4.794 4.833 4.780 4.808 624,585 +0.02(+0.45%)
Jan 18, 2006 4.780 4.801 4.748 4.787 993,492 -0.04(-0.81%)
Jan 17, 2006 4.840 4.840 4.798 4.826 593,679 -0.04(-0.73%)
Jan 13, 2006 4.858 4.876 4.833 4.862 485,788 -0.02(-0.44%)
Jan 12, 2006 4.908 4.912 4.876 4.883 815,922 -0.03(-0.58%)
Jan 11, 2006 4.872 4.922 4.862 4.912 836,433 +0.07(+1.40%)
Jan 10, 2006 4.840 4.858 4.826 4.844 1,211,802 -0.04(-0.73%)
Jan 09, 2006 4.869 4.880 4.823 4.880 947,133 -0.06(-1.15%)
Jan 06, 2006 4.883 4.944 4.883 4.937 606,884 +0.07(+1.46%)
Jan 05, 2006 4.880 4.883 4.858 4.865 972,420 -0.03(-0.58%)
Jan 04, 2006 4.851 4.894 4.844 4.894 1,060,362 +0.06(+1.33%)
Jan 03, 2006 4.762 4.848 4.751 4.830 1,973,218 +0.14(+2.88%)
Dec 30, 2005 4.659 4.705 4.659 4.695 459,658 +0.00(+0.08%)
Dec 29, 2005 4.698 4.719 4.691 4.691 508,546 -0.01(-0.15%)
Dec 28, 2005 4.719 4.734 4.627 4.698 632,452 +0.01(+0.23%)
Dec 27, 2005 4.705 4.716 4.684 4.687 366,378 -0.01(-0.23%)
Dec 23, 2005 4.712 4.712 4.687 4.698 446,453 +0.00(+0.00%)
Dec 22, 2005 4.687 4.709 4.680 4.698 695,107 +0.04(+0.92%)
Dec 21, 2005 4.641 4.666 4.630 4.655 511,637 +0.05(+1.00%)
Dec 20, 2005 4.627 4.627 4.591 4.609 457,411 -0.02(-0.54%)
Dec 19, 2005 4.662 4.677 4.630 4.634 496,465 -0.02(-0.53%)
Dec 16, 2005 4.670 4.695 4.659 4.659 506,018 +0.07(+1.55%)
Dec 15, 2005 4.606 4.606 4.563 4.588 405,994 -0.05(-1.00%)
Dec 14, 2005 4.646 4.659 4.616 4.634 657,177 +0.00(+0.08%)
Dec 13, 2005 4.602 4.659 4.581 4.630 1,134,256 +0.04(+0.77%)
Dec 12, 2005 4.591 4.623 4.584 4.595 687,240 +0.06(+1.33%)
Dec 09, 2005 4.495 4.552 4.495 4.534 552,377 +0.04(+0.95%)
Dec 08, 2005 4.460 4.531 4.456 4.492 1,878,251 +0.02(+0.48%)
Dec 07, 2005 4.488 4.506 4.456 4.470 383,798 -0.02(-0.55%)
Dec 06, 2005 4.488 4.517 4.477 4.495 692,298 -0.01(-0.32%)
Dec 05, 2005 4.527 4.538 4.481 4.509 501,803 -0.05(-1.09%)
Dec 02, 2005 4.563 4.574 4.527 4.559 538,329 -0.02(-0.47%)
Dec 01, 2005 4.545 4.602 4.545 4.581 1,182,582 +0.06(+1.42%)
Nov 30, 2005 4.534 4.552 4.506 4.517 691,455 -0.04(-0.78%)
Nov 29, 2005 4.559 4.574 4.534 4.552 660,268 -0.01(-0.16%)
Nov 28, 2005 4.570 4.581 4.520 4.559 804,122 +0.02(+0.39%)
Nov 25, 2005 4.566 4.566 4.527 4.541 382,393 -0.05(-1.09%)
Nov 23, 2005 4.574 4.606 4.509 4.591 463,873 +0.02(+0.47%)
Nov 22, 2005 4.517 4.584 4.495 4.570 1,054,743 +0.05(+1.10%)
Nov 21, 2005 4.549 4.552 4.492 4.520 1,025,522 +0.00(+0.00%)
Nov 18, 2005 4.527 4.527 4.477 4.520 745,681 +0.02(+0.40%)
Nov 17, 2005 4.456 4.517 4.456 4.502 790,635 +0.07(+1.61%)
Nov 16, 2005 4.442 4.453 4.413 4.431 801,874 +0.00(+0.00%)
Nov 15, 2005 4.431 4.463 4.399 4.431 720,956 +0.00(+0.00%)
Nov 14, 2005 4.460 4.460 4.410 4.431 538,048 -0.05(-1.03%)
Nov 11, 2005 4.435 4.477 4.435 4.477 325,638 +0.04(+0.88%)
Nov 10, 2005 4.424 4.460 4.392 4.438 1,143,247 +0.02(+0.48%)
Nov 09, 2005 4.378 4.435 4.360 4.417 609,694 -0.01(-0.16%)
Nov 08, 2005 4.410 4.438 4.399 4.424 473,145 +0.01(+0.16%)
Nov 07, 2005 4.410 4.417 4.381 4.417 1,000,797 -0.04(-0.80%)
Nov 04, 2005 4.499 4.509 4.431 4.453 602,389 -0.07(-1.57%)
Nov 03, 2005 4.541 4.552 4.502 4.524 609,132 +0.01(+0.24%)
Nov 02, 2005 4.410 4.527 4.410 4.513 1,089,301 +0.04(+0.88%)
Nov 01, 2005 4.488 4.492 4.449 4.474 1,120,488 -0.04(-0.95%)
Oct 31, 2005 4.509 4.531 4.499 4.517 775,744 +0.03(+0.71%)
Oct 28, 2005 4.431 4.495 4.431 4.485 791,478 +0.06(+1.37%)
Oct 27, 2005 4.460 4.477 4.417 4.424 1,244,113 -0.06(-1.43%)
Oct 26, 2005 4.485 4.524 4.481 4.488 1,205,621 -0.02(-0.55%)
Oct 25, 2005 4.556 4.570 4.485 4.513 1,246,080 -0.16(-3.43%)
Oct 24, 2005 4.581 4.673 4.570 4.673 490,846 +0.11(+2.50%)
Oct 21, 2005 4.598 4.613 4.541 4.559 419,761 +0.02(+0.39%)
Oct 20, 2005 4.613 4.613 4.524 4.541 763,944 -0.08(-1.69%)
Oct 19, 2005 4.620 4.623 4.516 4.620 1,397,801 +0.05(+1.01%)
Oct 18, 2005 4.606 4.613 4.559 4.574 658,863 -0.07(-1.61%)
Oct 17, 2005 4.648 4.680 4.634 4.648 1,209,273 -0.02(-0.46%)
Oct 14, 2005 4.623 4.687 4.598 4.670 1,188,201 +0.12(+2.74%)
Oct 13, 2005 4.541 4.552 4.495 4.545 1,210,116 -0.03(-0.70%)
Oct 12, 2005 4.623 4.645 4.574 4.577 1,249,732 -0.02(-0.54%)
Oct 11, 2005 4.666 4.666 4.595 4.602 919,036 -0.04(-0.77%)
Oct 10, 2005 4.666 4.684 4.630 4.638 651,558 +0.02(+0.54%)
Oct 07, 2005 4.613 4.634 4.598 4.613 1,018,779 +0.00(+0.00%)
Oct 06, 2005 4.588 4.630 4.588 4.613 1,331,493 +0.04(+0.93%)
Oct 05, 2005 4.634 4.641 4.570 4.570 922,689 -0.06(-1.23%)
Oct 04, 2005 4.645 4.677 4.627 4.627 504,051 -0.01(-0.23%)
Oct 03, 2005 4.652 4.655 4.627 4.638 605,198 -0.05(-1.06%)
Sep 30, 2005 4.698 4.727 4.680 4.687 552,096 -0.04(-0.75%)
Sep 29, 2005 4.648 4.727 4.641 4.723 1,379,257 +0.07(+1.53%)
Sep 28, 2005 4.655 4.680 4.645 4.652 1,973,499 +0.07(+1.48%)
Sep 27, 2005 4.581 4.602 4.559 4.584 801,874 -0.02(-0.46%)
Sep 26, 2005 4.549 4.616 4.549 4.606 768,439 +0.14(+3.19%)
Sep 23, 2005 4.463 4.488 4.456 4.463 577,664 -0.02(-0.56%)
Sep 22, 2005 4.453 4.492 4.442 4.488 854,414 +0.06(+1.29%)
Sep 21, 2005 4.453 4.460 4.420 4.431 858,910 -0.02(-0.56%)
Sep 20, 2005 4.460 4.495 4.438 4.456 709,717 +0.00(+0.08%)
Sep 19, 2005 4.460 4.463 4.442 4.453 596,489 -0.08(-1.81%)
Sep 16, 2005 4.541 4.549 4.502 4.534 606,884 +0.01(+0.32%)
Sep 15, 2005 4.520 4.524 4.502 4.520 679,373 -0.00(-0.08%)
Sep 14, 2005 4.531 4.559 4.509 4.524 639,757 +0.03(+0.63%)
Sep 13, 2005 4.506 4.520 4.492 4.495 349,520 -0.03(-0.71%)
Sep 12, 2005 4.502 4.538 4.492 4.527 493,093 -0.05(-1.17%)
Sep 09, 2005 4.577 4.591 4.566 4.581 558,558 +0.04(+0.86%)
Sep 08, 2005 4.517 4.559 4.517 4.541 410,209 +0.00(+0.00%)
Sep 07, 2005 4.549 4.556 4.520 4.541 572,326 -0.02(-0.39%)
Sep 06, 2005 4.524 4.566 4.524 4.559 881,949 +0.09(+1.99%)
Sep 02, 2005 4.453 4.502 4.438 4.470 697,074 +0.02(+0.48%)
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.