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 )

19.78 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2012 5.051 5.059 4.959 4.966 18,887,104 -0.05(-1.00%)
Aug 30, 2012 5.001 5.030 4.966 5.016 13,725,507 -0.01(-0.28%)
Aug 29, 2012 5.073 5.101 5.016 5.030 10,167,515 -0.04(-0.70%)
Aug 27, 2012 5.144 5.166 5.037 5.066 12,275,453 -0.06(-1.11%)
Aug 24, 2012 4.973 5.137 4.966 5.123 16,056,167 +0.12(+2.43%)
Aug 23, 2012 5.059 5.080 4.980 5.001 13,357,648 -0.06(-1.13%)
Aug 22, 2012 4.994 5.080 4.966 5.059 16,091,257 +0.04(+0.85%)
Aug 21, 2012 5.094 5.137 5.001 5.016 14,993,854 -0.07(-1.40%)
Aug 20, 2012 5.094 5.133 5.066 5.087 10,600,788 -0.02(-0.42%)
Aug 17, 2012 5.116 5.116 5.073 5.109 13,847,810 +0.01(+0.28%)
Aug 16, 2012 5.037 5.116 4.980 5.094 20,042,838 +0.06(+1.28%)
Aug 15, 2012 5.023 5.051 4.987 5.030 13,093,209 +0.00(+0.00%)
Aug 14, 2012 5.016 5.087 4.980 5.030 27,648,402 +0.04(+0.86%)
Aug 13, 2012 4.966 4.994 4.894 4.987 20,342,850 -0.01(-0.14%)
Aug 10, 2012 4.930 4.994 4.916 4.994 12,846,825 +0.02(+0.43%)
Aug 09, 2012 4.916 4.973 4.902 4.973 22,009,472 +0.04(+0.72%)
Aug 08, 2012 4.937 4.994 4.923 4.937 20,248,938 -0.03(-0.57%)
Aug 07, 2012 5.023 5.059 4.959 4.966 22,899,576 -0.03(-0.57%)
Aug 06, 2012 5.023 5.051 4.987 4.994 18,296,110 +0.05(+1.01%)
Aug 03, 2012 4.880 4.998 4.859 4.944 27,795,946 +0.15(+3.13%)
Aug 02, 2012 4.837 4.912 4.766 4.795 34,404,896 -0.10(-2.04%)
Aug 01, 2012 5.001 5.023 4.880 4.894 24,420,274 -0.07(-1.44%)
Jul 31, 2012 5.001 5.044 4.966 4.966 20,812,934 -0.06(-1.28%)
Jul 30, 2012 5.051 5.094 5.023 5.030 20,772,244 -0.04(-0.70%)
Jul 27, 2012 5.087 5.116 4.973 5.066 32,585,074 +0.02(+0.42%)
Jul 26, 2012 4.973 5.059 4.944 5.044 35,633,396 +0.11(+2.32%)
Jul 25, 2012 4.795 4.959 4.755 4.930 76,871,248 +0.19(+3.91%)
Jul 24, 2012 4.559 4.852 4.659 4.745 77,258,144 +0.19(+4.07%)
Jul 23, 2012 4.481 4.581 4.438 4.559 27,036,768 -0.01(-0.31%)
Jul 20, 2012 4.638 4.759 4.552 4.573 34,352,056 -0.17(-3.61%)
Jul 19, 2012 4.823 4.830 4.695 4.745 19,126,132 -0.05(-1.04%)
Jul 18, 2012 4.845 4.873 4.773 4.795 20,612,652 -0.09(-1.90%)
Jul 17, 2012 4.795 4.894 4.745 4.887 31,666,960 +0.14(+2.85%)
Jul 16, 2012 4.752 4.787 4.716 4.752 12,014,748 -0.03(-0.60%)
Jul 13, 2012 4.630 4.787 4.613 4.780 15,259,158 +0.16(+3.55%)
Jul 12, 2012 4.623 4.659 4.573 4.616 24,791,206 -0.06(-1.37%)
Jul 11, 2012 4.581 4.709 4.566 4.680 24,853,070 +0.09(+2.02%)
Jul 10, 2012 4.766 4.766 4.531 4.588 26,634,668 -0.14(-3.02%)
Jul 09, 2012 4.759 4.780 4.630 4.730 24,932,754 -0.04(-0.75%)
Jul 06, 2012 4.752 4.802 4.709 4.766 17,221,818 -0.04(-0.89%)
Jul 05, 2012 4.873 4.902 4.802 4.809 18,009,058 -0.09(-1.75%)
Jul 03, 2012 4.887 4.937 4.859 4.894 9,897,716 +0.01(+0.15%)
Jul 02, 2012 4.866 4.887 4.759 4.887 22,967,390 +0.07(+1.48%)
Jun 29, 2012 4.809 4.816 4.745 4.816 19,443,488 +0.15(+3.21%)
Jun 28, 2012 4.502 4.702 4.459 4.666 37,729,916 +0.09(+2.03%)
Jun 27, 2012 4.566 4.588 4.474 4.573 53,614,216 +0.04(+0.79%)
Jun 26, 2012 4.609 4.641 4.466 4.538 42,270,112 -0.03(-0.63%)
Jun 25, 2012 4.673 4.673 4.552 4.566 17,648,194 -0.19(-4.05%)
Jun 22, 2012 4.680 4.802 4.659 4.759 16,740,514 +0.11(+2.46%)
Jun 21, 2012 4.816 4.837 4.630 4.645 24,044,760 -0.16(-3.41%)
Jun 20, 2012 4.816 4.837 4.709 4.809 22,651,846 +0.01(+0.15%)
Jun 19, 2012 4.738 4.852 4.716 4.802 28,509,760 +0.07(+1.51%)
Jun 18, 2012 4.630 4.745 4.566 4.730 40,807,824 +0.13(+2.79%)
Jun 15, 2012 4.559 4.602 4.488 4.602 27,940,724 +0.09(+1.90%)
Jun 14, 2012 4.502 4.545 4.445 4.516 28,172,478 +0.10(+2.26%)
Jun 13, 2012 4.381 4.488 4.345 4.416 23,416,282 +0.01(+0.16%)
Jun 12, 2012 4.281 4.416 4.221 4.409 20,997,196 +0.14(+3.17%)
Jun 11, 2012 4.466 4.481 4.274 4.274 23,575,144 -0.11(-2.44%)
Jun 08, 2012 4.288 4.402 4.217 4.381 31,296,476 +0.04(+0.99%)
Jun 07, 2012 4.359 4.431 4.245 4.338 33,472,674 +0.10(+2.35%)
Jun 06, 2012 4.075 4.260 4.039 4.238 30,644,534 +0.21(+5.31%)
Jun 05, 2012 3.939 4.053 3.932 4.025 27,692,070 +0.07(+1.80%)
Jun 04, 2012 4.067 4.160 3.889 3.953 57,265,216 -0.24(-5.61%)
Jun 01, 2012 4.345 4.356 4.160 4.188 38,997,336 -0.29(-6.52%)
May 31, 2012 4.416 4.502 4.331 4.481 23,884,918 +0.06(+1.45%)
May 30, 2012 4.530 4.538 4.395 4.416 20,587,258 -0.18(-3.88%)
May 29, 2012 4.566 4.595 4.488 4.595 21,288,828 +0.09(+2.06%)
May 25, 2012 4.516 4.595 4.495 4.502 13,220,185 -0.01(-0.16%)
May 24, 2012 4.530 4.580 4.461 4.509 32,138,346 +0.01(+0.32%)
May 23, 2012 4.438 4.530 4.345 4.495 30,219,254 +0.01(+0.32%)
May 22, 2012 4.431 4.559 4.416 4.481 30,954,038 +0.06(+1.45%)
May 21, 2012 4.381 4.488 4.374 4.416 28,247,978 +0.05(+1.14%)
May 18, 2012 4.438 4.459 4.331 4.367 23,276,064 -0.04(-0.97%)
May 17, 2012 4.459 4.566 4.402 4.409 31,412,304 -0.06(-1.28%)
May 16, 2012 4.552 4.616 4.431 4.466 27,168,886 -0.04(-0.95%)
May 15, 2012 4.609 4.659 4.466 4.509 49,669,108 -0.09(-2.01%)
May 14, 2012 4.652 4.708 4.595 4.602 30,779,712 -0.14(-3.00%)
May 11, 2012 4.666 4.780 4.630 4.744 18,925,340 -0.01(-0.15%)
May 10, 2012 4.780 4.815 4.701 4.751 29,712,012 +0.08(+1.68%)
May 09, 2012 4.687 4.737 4.595 4.673 47,035,940 -0.10(-2.09%)
May 08, 2012 4.744 4.801 4.687 4.773 31,693,214 -0.01(-0.15%)
May 07, 2012 4.744 4.872 4.744 4.780 34,159,080 +0.01(+0.15%)
May 04, 2012 4.915 4.958 4.773 4.773 45,910,056 -0.20(-4.01%)
May 03, 2012 4.858 4.972 4.808 4.972 48,400,868 +0.12(+2.50%)
May 02, 2012 4.822 4.901 4.773 4.851 20,055,934 -0.02(-0.44%)
May 01, 2012 4.822 4.944 4.794 4.872 26,479,240 +0.07(+1.48%)
Apr 30, 2012 4.887 4.894 4.773 4.801 28,241,498 -0.10(-2.03%)
Apr 27, 2012 4.837 4.929 4.751 4.901 28,933,416 +0.09(+1.93%)
Apr 26, 2012 4.701 4.822 4.673 4.808 29,858,524 +0.07(+1.50%)
Apr 25, 2012 4.708 4.773 4.609 4.737 52,167,952 +0.14(+3.10%)
Apr 24, 2012 4.395 4.630 4.359 4.595 72,322,504 +0.26(+5.91%)
Apr 23, 2012 4.231 4.374 4.210 4.338 29,642,348 +0.01(+0.33%)
Apr 20, 2012 4.395 4.416 4.260 4.324 32,502,884 -0.04(-0.82%)
Apr 19, 2012 4.473 4.473 4.310 4.359 24,441,792 -0.06(-1.45%)
Apr 18, 2012 4.445 4.488 4.395 4.424 22,191,068 -0.06(-1.27%)
Apr 17, 2012 4.481 4.559 4.459 4.481 27,869,616 +0.06(+1.29%)
Apr 16, 2012 4.409 4.466 4.288 4.424 34,247,200 +0.07(+1.64%)
Apr 13, 2012 4.466 4.473 4.288 4.352 40,111,704 -0.14(-3.02%)
Apr 12, 2012 4.409 4.495 4.388 4.488 18,140,386 +0.08(+1.78%)
Apr 11, 2012 4.395 4.445 4.367 4.409 31,940,876 +0.08(+1.81%)
Apr 10, 2012 4.416 4.459 4.260 4.331 39,240,476 -0.10(-2.25%)
Apr 09, 2012 4.495 4.509 4.381 4.431 25,958,440 -0.15(-3.27%)
Apr 05, 2012 4.587 4.637 4.502 4.580 39,167,280 -0.03(-0.62%)
Apr 04, 2012 4.659 4.705 4.573 4.609 41,363,428 -0.13(-2.71%)
Apr 03, 2012 4.687 4.737 4.623 4.737 40,479,928 +0.05(+1.06%)
Apr 02, 2012 4.673 4.723 4.623 4.687 20,594,596 -0.01(-0.15%)
Mar 30, 2012 4.687 4.694 4.573 4.694 34,320,360 +0.05(+1.07%)
Mar 29, 2012 4.616 4.652 4.538 4.644 23,853,780 -0.02(-0.46%)
Mar 28, 2012 4.694 4.723 4.595 4.666 27,915,120 -0.02(-0.46%)
Mar 27, 2012 4.744 4.765 4.673 4.687 32,888,834 -0.02(-0.45%)
Mar 26, 2012 4.687 4.708 4.609 4.708 27,566,234 +0.13(+2.80%)
Mar 23, 2012 4.538 4.595 4.466 4.580 38,951,804 -0.01(-0.16%)
Mar 22, 2012 4.623 4.658 4.541 4.587 30,768,324 -0.11(-2.28%)
Mar 21, 2012 4.680 4.723 4.630 4.694 86,375,040 +0.09(+2.01%)
Mar 20, 2012 4.466 4.616 4.466 4.602 67,937,088 +0.08(+1.73%)
Mar 19, 2012 4.552 4.644 4.516 4.523 68,071,952 -0.04(-0.94%)
Mar 16, 2012 4.687 4.765 4.559 4.566 76,445,712 -0.02(-0.47%)
Mar 15, 2012 4.452 4.687 4.374 4.587 89,613,896 +0.19(+4.38%)
Mar 14, 2012 4.317 4.445 4.263 4.395 211,907,792 +0.28(+6.93%)
Mar 13, 2012 4.046 4.139 3.993 4.110 50,703,788 +0.11(+2.66%)
Mar 12, 2012 4.103 4.103 3.989 4.003 29,356,706 -0.12(-2.93%)
Mar 09, 2012 4.124 4.167 4.089 4.124 22,718,378 +0.01(+0.17%)
Mar 08, 2012 4.195 4.210 4.075 4.117 28,241,750 -0.03(-0.69%)
Mar 07, 2012 4.117 4.178 4.090 4.146 27,074,266 +0.06(+1.39%)
Mar 06, 2012 4.139 4.160 4.039 4.089 27,120,914 -0.13(-3.04%)
Mar 05, 2012 4.231 4.245 4.167 4.217 21,594,912 -0.02(-0.50%)
Mar 02, 2012 4.210 4.267 4.131 4.238 32,230,804 +0.08(+1.88%)
Mar 01, 2012 4.139 4.203 4.103 4.160 19,481,910 +0.06(+1.56%)
Feb 29, 2012 4.167 4.210 4.082 4.096 26,801,042 -0.05(-1.20%)
Feb 28, 2012 4.167 4.213 4.103 4.146 24,596,204 +0.00(+0.00%)
Feb 27, 2012 4.110 4.160 4.025 4.146 25,902,236 +0.02(+0.52%)
Feb 24, 2012 4.217 4.224 4.075 4.124 13,887,252 -0.08(-1.86%)
Feb 23, 2012 4.117 4.288 3.996 4.203 39,025,140 +0.08(+1.90%)
Feb 22, 2012 4.217 4.227 4.075 4.124 25,870,038 -0.13(-3.01%)
Feb 21, 2012 4.281 4.323 4.181 4.252 25,040,502 -0.01(-0.33%)
Feb 17, 2012 4.252 4.302 4.217 4.267 24,023,782 +0.06(+1.52%)
Feb 16, 2012 4.110 4.203 4.060 4.203 28,323,804 +0.09(+2.25%)
Feb 15, 2012 4.053 4.160 4.030 4.110 41,191,868 +0.09(+2.30%)
Feb 14, 2012 4.067 4.082 3.975 4.018 20,721,952 -0.07(-1.74%)
Feb 13, 2012 4.096 4.124 4.053 4.089 32,603,552 +0.06(+1.41%)
Feb 10, 2012 3.989 4.075 3.961 4.032 28,908,962 -0.01(-0.18%)
Feb 09, 2012 3.961 4.053 3.939 4.039 23,941,366 +0.11(+2.90%)
Feb 08, 2012 3.975 4.003 3.911 3.925 22,115,838 -0.05(-1.25%)
Feb 07, 2012 3.954 3.996 3.918 3.975 14,664,542 +0.00(+0.00%)
Feb 06, 2012 3.982 4.003 3.925 3.975 19,380,246 -0.04(-0.89%)
Feb 03, 2012 3.947 4.039 3.918 4.011 33,411,810 +0.14(+3.68%)
Feb 02, 2012 3.747 3.883 3.719 3.868 27,687,402 +0.09(+2.26%)
Feb 01, 2012 3.783 3.819 3.719 3.783 23,289,972 +0.07(+1.92%)
Jan 31, 2012 3.712 3.733 3.641 3.712 27,098,138 +0.04(+0.97%)
Jan 30, 2012 3.719 3.726 3.641 3.676 17,105,982 -0.10(-2.64%)
Jan 27, 2012 3.648 3.783 3.641 3.776 26,544,734 +0.10(+2.71%)
Jan 26, 2012 3.833 3.854 3.612 3.676 32,018,074 -0.11(-2.82%)
Jan 25, 2012 3.705 3.883 3.627 3.783 38,875,012 +0.06(+1.72%)
Jan 24, 2012 3.491 3.726 3.413 3.719 61,179,920 +0.22(+6.30%)
Jan 23, 2012 3.484 3.548 3.449 3.499 38,938,628 +0.01(+0.20%)
Jan 20, 2012 3.491 3.507 3.406 3.491 30,784,794 -0.02(-0.61%)
Jan 19, 2012 3.527 3.548 3.477 3.513 26,263,938 +0.02(+0.61%)
Jan 18, 2012 3.413 3.513 3.378 3.491 22,041,720 +0.08(+2.29%)
Jan 17, 2012 3.399 3.481 3.378 3.413 23,990,566 +0.01(+0.21%)
Jan 13, 2012 3.257 3.463 3.221 3.406 36,354,948 +0.07(+2.13%)
Jan 12, 2012 3.363 3.399 3.278 3.335 59,170,020 -0.08(-2.29%)
Jan 11, 2012 3.314 3.442 3.271 3.413 26,380,260 +0.07(+2.13%)
Jan 10, 2012 3.328 3.363 3.235 3.342 27,275,634 +0.12(+3.75%)
Jan 09, 2012 3.186 3.335 3.179 3.221 35,987,652 +0.09(+2.72%)
Jan 06, 2012 3.221 3.243 3.107 3.136 25,755,764 -0.08(-2.43%)
Jan 05, 2012 3.051 3.267 3.016 3.214 44,841,896 +0.13(+4.15%)
Jan 04, 2012 3.086 3.086 2.994 3.086 23,783,736 +0.03(+0.93%)
Dec 30, 2011 3.068 3.100 3.043 3.058 9,137,743 -0.04(-1.38%)
Dec 29, 2011 3.015 3.100 3.001 3.100 15,385,010 +0.09(+2.83%)
Dec 28, 2011 3.100 3.115 2.965 3.015 12,040,378 -0.09(-2.75%)
Dec 27, 2011 3.100 3.129 3.065 3.100 10,060,661 -0.02(-0.80%)
Dec 23, 2011 3.164 3.164 3.072 3.125 9,209,637 +0.12(+4.15%)
Dec 21, 2011 2.915 3.015 2.859 3.001 21,726,074 +0.09(+2.93%)
Dec 20, 2011 2.773 2.930 2.773 2.915 22,786,102 +0.20(+7.33%)
Dec 19, 2011 2.830 2.844 2.695 2.716 20,427,830 -0.12(-4.26%)
Dec 16, 2011 2.844 2.901 2.816 2.837 21,787,412 +0.01(+0.50%)
Dec 15, 2011 2.873 2.894 2.809 2.823 18,374,356 -0.01(-0.25%)
Dec 14, 2011 2.816 2.880 2.787 2.830 24,821,684 -0.03(-0.99%)
Dec 13, 2011 2.866 2.972 2.802 2.859 30,406,568 +0.02(+0.75%)
Dec 12, 2011 2.844 2.880 2.802 2.837 23,856,016 -0.09(-2.91%)
Dec 09, 2011 2.866 2.922 2.852 2.922 27,590,372 +0.09(+3.00%)
Dec 08, 2011 2.915 2.930 2.738 2.837 35,358,072 -0.11(-3.61%)
Dec 07, 2011 2.930 2.972 2.844 2.944 29,884,728 -0.01(-0.24%)
Dec 06, 2011 3.029 3.036 2.930 2.951 38,748,868 -0.11(-3.48%)
Dec 05, 2011 3.064 3.135 3.015 3.057 38,109,852 +0.06(+2.13%)
Dec 02, 2011 2.986 3.114 2.937 2.993 38,216,084 +0.07(+2.43%)
Dec 01, 2011 2.859 2.937 2.788 2.922 29,355,018 +0.01(+0.24%)
Nov 30, 2011 2.681 2.915 2.660 2.915 52,879,928 +0.37(+14.48%)
Nov 29, 2011 2.660 2.667 2.490 2.546 52,928,780 -0.13(-5.03%)
Nov 28, 2011 2.759 2.781 2.625 2.681 23,491,958 +0.06(+2.44%)
Nov 25, 2011 2.596 2.703 2.561 2.617 12,574,441 +0.01(+0.27%)
Nov 23, 2011 2.710 2.734 2.589 2.610 25,458,718 -0.16(-5.64%)
Nov 22, 2011 2.795 2.883 2.738 2.766 24,284,306 -0.05(-1.76%)
Nov 21, 2011 2.837 2.873 2.795 2.816 28,907,306 -0.09(-3.17%)
Nov 18, 2011 2.844 2.922 2.805 2.908 42,667,484 +0.11(+4.06%)
Nov 17, 2011 2.866 2.965 2.766 2.795 39,584,560 -0.07(-2.48%)
Nov 16, 2011 2.823 2.979 2.809 2.866 38,547,324 +0.00(+0.00%)
Nov 15, 2011 2.816 2.887 2.809 2.866 50,264,276 +0.01(+0.50%)
Nov 14, 2011 2.944 2.958 2.837 2.852 35,839,724 -0.11(-3.60%)
Nov 11, 2011 3.050 3.057 2.908 2.958 39,387,284 +0.02(+0.72%)
Nov 10, 2011 2.979 3.015 2.873 2.937 53,139,896 +0.04(+1.47%)
Nov 09, 2011 2.965 3.036 2.873 2.894 57,306,356 -0.21(-6.85%)
Nov 08, 2011 3.000 3.164 2.965 3.107 69,828,720 +0.16(+5.29%)
Nov 07, 2011 2.844 2.958 2.816 2.951 35,399,032 +0.10(+3.48%)
Nov 04, 2011 2.809 2.887 2.759 2.852 36,776,492 +0.02(+0.75%)
Nov 03, 2011 2.837 2.894 2.678 2.830 65,117,720 +0.08(+2.84%)
Nov 02, 2011 2.710 2.773 2.671 2.752 32,571,180 +0.13(+4.86%)
Nov 01, 2011 2.632 2.731 2.532 2.625 44,109,680 -0.16(-5.85%)
Oct 31, 2011 2.958 2.972 2.788 2.788 29,078,222 -0.24(-7.96%)
Oct 28, 2011 2.979 3.057 2.922 3.029 38,477,136 +0.02(+0.71%)
Oct 27, 2011 2.880 3.029 2.816 3.008 56,783,164 +0.28(+10.42%)
Oct 26, 2011 2.695 2.752 2.589 2.724 37,208,860 +0.09(+3.50%)
Oct 25, 2011 2.717 2.795 2.539 2.632 71,901,992 -0.13(-4.87%)
Oct 24, 2011 2.695 2.816 2.660 2.766 37,079,620 +0.09(+3.17%)
Oct 21, 2011 2.674 2.703 2.590 2.681 37,013,600 +0.06(+2.44%)
Oct 20, 2011 2.625 2.653 2.518 2.617 31,444,036 -0.02(-0.81%)
Oct 19, 2011 2.710 2.802 2.589 2.639 35,322,140 -0.08(-2.87%)
Oct 18, 2011 2.497 2.766 2.447 2.717 40,142,064 +0.26(+10.69%)
Oct 17, 2011 2.575 2.582 2.433 2.454 26,024,732 -0.17(-6.49%)
Oct 14, 2011 2.674 2.703 2.525 2.625 32,159,920 +0.01(+0.54%)
Oct 13, 2011 2.674 2.681 2.511 2.610 25,161,868 -0.10(-3.66%)
Oct 12, 2011 2.596 2.795 2.582 2.710 45,011,312 +0.13(+5.23%)
Oct 11, 2011 2.490 2.603 2.476 2.575 49,845,492 +0.02(+0.83%)
Oct 10, 2011 2.476 2.568 2.426 2.554 43,308,800 +0.14(+5.88%)
Oct 07, 2011 2.610 2.617 2.376 2.412 37,003,540 -0.18(-7.10%)
Oct 06, 2011 2.447 2.625 2.405 2.596 51,397,204 +0.23(+9.91%)
Oct 05, 2011 2.227 2.376 2.156 2.362 43,917,072 +0.10(+4.39%)
Oct 04, 2011 2.114 2.270 2.000 2.263 67,800,984 +0.12(+5.63%)
Oct 03, 2011 2.351 2.362 2.142 2.142 55,293,488 -0.22(-9.31%)
Sep 30, 2011 2.461 2.483 2.362 2.362 27,409,796 -0.16(-6.20%)
Sep 29, 2011 2.518 2.568 2.419 2.518 31,131,508 +0.09(+3.50%)
Sep 28, 2011 2.561 2.578 2.426 2.433 42,790,420 -0.13(-4.99%)
Sep 27, 2011 2.625 2.667 2.539 2.561 37,041,252 +0.01(+0.28%)
Sep 26, 2011 2.497 2.568 2.405 2.554 31,726,288 +0.12(+4.96%)
Sep 23, 2011 2.412 2.539 2.376 2.433 45,012,292 +0.01(+0.29%)
Sep 22, 2011 2.468 2.518 2.383 2.426 38,616,896 -0.14(-5.53%)
Sep 21, 2011 2.703 2.710 2.561 2.568 35,863,380 -0.11(-4.23%)
Sep 20, 2011 2.731 2.752 2.667 2.681 32,072,668 -0.02(-0.79%)
Sep 19, 2011 2.781 2.798 2.660 2.703 33,701,256 -0.13(-4.75%)
Sep 16, 2011 2.816 2.844 2.731 2.837 41,384,700 +0.05(+1.78%)
Sep 15, 2011 2.759 2.788 2.731 2.788 45,407,524 +0.07(+2.61%)
Sep 14, 2011 2.816 2.816 2.639 2.717 60,961,016 -0.04(-1.54%)
Sep 13, 2011 2.830 2.873 2.731 2.759 45,297,060 -0.06(-2.26%)
Sep 12, 2011 2.752 2.901 2.752 2.823 39,731,428 +0.01(+0.50%)
Sep 09, 2011 2.922 2.964 2.773 2.809 36,631,340 -0.15(-5.02%)
Sep 08, 2011 3.042 3.120 2.936 2.957 33,245,914 -0.13(-4.35%)
Sep 07, 2011 2.865 3.106 2.858 3.092 43,477,680 +0.34(+12.34%)
Sep 06, 2011 2.795 2.865 2.703 2.752 34,957,556 -0.17(-5.81%)
Sep 02, 2011 2.929 3.007 2.873 2.922 23,315,948 -0.13(-4.18%)
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.