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

Hilltop Holdings Inc (NY: HTH )

32.10 -0.10 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 8.382 8.646 8.268 8.558 323,399 +0.23(+2.74%)
Dec 30, 2008 8.338 8.452 8.189 8.329 238,230 +0.09(+1.07%)
Dec 29, 2008 8.365 8.470 8.198 8.242 181,616 -0.13(-1.57%)
Dec 26, 2008 8.373 8.461 8.294 8.373 132,946 +0.05(+0.63%)
Dec 24, 2008 8.277 8.347 8.180 8.321 115,184 +0.05(+0.64%)
Dec 23, 2008 8.514 8.575 8.198 8.268 153,780 -0.17(-1.98%)
Dec 22, 2008 8.628 8.699 8.145 8.435 184,456 -0.13(-1.54%)
Dec 19, 2008 8.400 8.760 8.400 8.567 507,407 +0.25(+3.07%)
Dec 18, 2008 8.347 8.602 8.215 8.312 186,085 +0.02(+0.21%)
Dec 17, 2008 7.969 8.365 7.969 8.294 296,487 +0.21(+2.61%)
Dec 16, 2008 7.969 8.242 7.908 8.083 398,721 +0.28(+3.60%)
Dec 15, 2008 7.934 8.040 7.556 7.802 211,997 -0.11(-1.33%)
Dec 12, 2008 7.521 8.101 7.477 7.908 509,305 +0.19(+2.51%)
Dec 11, 2008 7.908 8.022 7.653 7.714 364,623 -0.28(-3.52%)
Dec 10, 2008 8.048 8.154 7.908 7.996 395,214 +0.07(+0.89%)
Dec 09, 2008 7.934 8.259 7.837 7.925 388,912 -0.11(-1.42%)
Dec 08, 2008 8.400 8.619 7.960 8.040 473,573 -0.10(-1.19%)
Dec 05, 2008 7.688 8.189 7.644 8.136 267,617 +0.32(+4.04%)
Dec 04, 2008 7.855 8.215 7.644 7.820 413,429 -0.12(-1.55%)
Dec 03, 2008 7.767 8.294 7.670 7.943 434,791 +0.09(+1.12%)
Dec 02, 2008 7.653 7.978 7.653 7.855 303,579 +0.39(+5.18%)
Dec 01, 2008 8.365 8.874 7.460 7.468 368,988 -1.10(-12.82%)
Nov 28, 2008 8.505 8.628 8.321 8.567 106,040 +0.16(+1.88%)
Nov 26, 2008 7.881 8.409 7.600 8.409 261,260 +0.36(+4.48%)
Nov 25, 2008 7.873 8.048 7.662 8.048 374,315 +0.35(+4.57%)
Nov 24, 2008 7.640 7.776 7.416 7.697 528,606 +0.22(+2.94%)
Nov 21, 2008 7.020 7.486 6.801 7.477 928,114 +0.57(+8.27%)
Nov 20, 2008 6.968 7.231 6.809 6.906 572,852 -0.14(-1.99%)
Nov 19, 2008 7.468 7.565 7.047 7.047 288,899 -0.51(-6.74%)
Nov 18, 2008 7.662 7.820 7.398 7.556 572,451 -0.05(-0.69%)
Nov 17, 2008 7.688 7.960 7.495 7.609 290,816 -0.16(-2.04%)
Nov 14, 2008 7.653 8.018 7.591 7.767 838,847 -0.03(-0.34%)
Nov 13, 2008 7.732 7.864 7.319 7.794 501,962 +0.15(+1.95%)
Nov 12, 2008 7.600 7.794 7.455 7.644 678,111 -0.09(-1.14%)
Nov 11, 2008 7.925 7.969 7.688 7.732 133,743 -0.11(-1.46%)
Nov 10, 2008 8.057 8.171 7.776 7.846 105,596 -0.10(-1.22%)
Nov 07, 2008 7.908 8.057 7.767 7.943 267,541 +0.13(+1.69%)
Nov 06, 2008 7.794 7.908 7.714 7.811 410,369 -0.09(-1.11%)
Nov 05, 2008 8.206 8.259 7.864 7.899 689,162 -0.37(-4.46%)
Nov 04, 2008 8.338 8.338 8.171 8.268 319,279 +0.03(+0.32%)
Nov 03, 2008 8.163 8.426 8.127 8.242 258,392 -0.02(-0.21%)
Oct 31, 2008 7.978 8.400 7.776 8.259 931,684 +0.20(+2.51%)
Oct 30, 2008 7.996 8.163 7.785 8.057 500,908 +0.27(+3.50%)
Oct 29, 2008 7.969 7.996 7.688 7.785 362,257 -0.18(-2.32%)
Oct 28, 2008 7.319 8.198 6.889 7.969 469,667 +0.70(+9.67%)
Oct 27, 2008 7.249 7.372 7.249 7.266 423,581 -0.01(-0.12%)
Oct 24, 2008 7.319 7.741 6.836 7.275 680,573 -0.40(-5.26%)
Oct 23, 2008 7.706 7.873 7.389 7.679 426,008 +0.04(+0.58%)
Oct 22, 2008 7.706 7.881 7.556 7.635 250,387 -0.28(-3.55%)
Oct 21, 2008 7.952 7.969 7.732 7.917 268,225 -0.06(-0.77%)
Oct 20, 2008 7.908 8.048 7.565 7.978 339,296 +0.15(+1.91%)
Oct 17, 2008 7.811 8.400 7.055 7.829 433,579 -0.18(-2.30%)
Oct 16, 2008 7.890 8.171 7.600 8.013 1,442,754 -0.06(-0.76%)
Oct 15, 2008 8.435 8.575 8.075 8.075 250,917 -0.54(-6.22%)
Oct 14, 2008 9.006 9.085 8.356 8.611 188,529 +0.00(+0.00%)
Oct 13, 2008 9.006 9.006 8.435 8.611 367,867 -0.09(-1.01%)
Oct 10, 2008 7.917 8.786 7.556 8.699 612,669 +0.50(+6.11%)
Oct 09, 2008 8.514 8.514 8.127 8.198 414,764 -0.11(-1.27%)
Oct 08, 2008 8.417 8.822 8.303 8.303 321,545 -0.36(-4.16%)
Oct 07, 2008 8.953 8.988 8.655 8.663 427,280 -0.26(-2.95%)
Oct 06, 2008 8.874 8.980 8.611 8.927 274,180 +0.05(+0.59%)
Oct 03, 2008 9.006 9.885 8.874 8.874 199,422 +0.00(+0.00%)
Oct 02, 2008 9.094 9.138 8.830 8.874 207,321 -0.22(-2.42%)
Oct 01, 2008 8.980 9.155 8.980 9.094 264,193 +0.03(+0.29%)
Sep 30, 2008 9.445 9.454 9.050 9.068 286,293 +0.05(+0.58%)
Sep 29, 2008 9.445 9.463 8.786 9.015 257,693 -0.04(-0.48%)
Sep 26, 2008 9.068 9.094 8.874 9.059 0 -0.01(-0.10%)
Sep 25, 2008 9.331 9.331 9.006 9.068 112,112 +0.09(+0.98%)
Sep 24, 2008 9.120 9.331 8.936 8.980 135,718 -0.14(-1.54%)
Sep 23, 2008 8.883 9.252 8.795 9.120 118,820 +0.09(+0.97%)
Sep 22, 2008 9.920 9.920 8.962 9.032 152,787 -1.03(-10.22%)
Sep 19, 2008 10.22 10.22 8.611 10.06 0 +1.41(+16.36%)
Sep 18, 2008 8.945 8.945 8.611 8.646 511,865 +0.00(+0.00%)
Sep 17, 2008 8.997 9.015 8.619 8.646 549,720 -0.43(-4.74%)
Sep 16, 2008 8.619 9.076 8.619 9.076 295,352 +0.33(+3.82%)
Sep 15, 2008 8.909 9.041 8.742 8.742 269,284 -0.29(-3.21%)
Sep 12, 2008 9.015 9.182 8.980 9.032 323,769 -0.05(-0.58%)
Sep 11, 2008 8.892 9.094 8.839 9.085 190,531 +0.07(+0.78%)
Sep 10, 2008 8.901 9.120 8.857 9.015 251,009 +0.24(+2.70%)
Sep 09, 2008 8.848 9.147 8.778 8.778 252,887 -0.22(-2.44%)
Sep 08, 2008 9.278 9.278 8.936 8.997 246,061 +0.16(+1.79%)
Sep 05, 2008 9.006 9.006 8.786 8.839 0 -0.22(-2.42%)
Sep 04, 2008 9.006 9.094 8.655 9.059 159,303 -0.04(-0.39%)
Sep 03, 2008 9.068 9.147 8.980 9.094 200,567 +0.00(+0.00%)
Sep 02, 2008 9.287 9.314 9.094 9.094 351,452 -0.05(-0.58%)
Aug 29, 2008 9.111 9.261 9.111 9.147 410,384 -0.03(-0.29%)
Aug 28, 2008 9.226 9.226 9.103 9.173 260,220 +0.00(+0.00%)
Aug 27, 2008 9.076 9.182 9.050 9.173 290,454 +0.07(+0.77%)
Aug 26, 2008 9.103 9.182 8.997 9.103 139,982 +0.00(+0.00%)
Aug 25, 2008 9.164 9.217 9.076 9.103 122,440 -0.12(-1.33%)
Aug 22, 2008 8.909 9.226 8.909 9.226 151,799 +0.33(+3.65%)
Aug 21, 2008 8.786 8.980 8.778 8.901 96,997 +0.02(+0.20%)
Aug 20, 2008 8.892 9.024 8.760 8.883 160,395 +0.02(+0.20%)
Aug 19, 2008 8.909 8.916 8.778 8.865 765,730 -0.11(-1.18%)
Aug 18, 2008 8.953 9.015 8.822 8.971 142,773 -0.01(-0.10%)
Aug 15, 2008 8.742 9.243 8.742 8.980 0 -0.05(-0.58%)
Aug 14, 2008 9.068 9.111 8.971 9.032 222,440 -0.09(-0.96%)
Aug 13, 2008 9.111 9.164 9.032 9.120 182,199 -0.06(-0.67%)
Aug 12, 2008 9.076 9.182 9.041 9.182 200,465 +0.04(+0.48%)
Aug 11, 2008 9.182 9.182 9.094 9.138 278,378 -0.04(-0.48%)
Aug 08, 2008 9.155 9.234 9.103 9.182 198,950 +0.00(+0.00%)
Aug 07, 2008 9.094 9.226 9.085 9.182 167,120 -0.05(-0.57%)
Aug 06, 2008 9.234 9.287 9.085 9.234 169,290 +0.02(+0.19%)
Aug 05, 2008 9.147 9.287 9.120 9.217 220,103 +0.20(+2.24%)
Aug 04, 2008 9.085 9.155 8.953 9.015 289,911 -0.05(-0.58%)
Aug 01, 2008 9.076 9.164 8.883 9.068 209,257 +0.01(+0.10%)
Jul 31, 2008 8.953 9.068 8.874 9.059 208,577 -0.01(-0.10%)
Jul 30, 2008 9.103 9.120 8.901 9.068 172,872 -0.03(-0.29%)
Jul 29, 2008 9.094 9.094 8.778 9.094 194,347 +0.29(+3.29%)
Jul 28, 2008 8.953 9.120 8.769 8.804 210,586 -0.19(-2.15%)
Jul 25, 2008 8.988 9.129 8.883 8.997 218,054 +0.09(+0.99%)
Jul 24, 2008 8.857 8.909 8.751 8.909 181,244 +0.09(+1.00%)
Jul 23, 2008 8.874 8.953 8.822 8.822 332,177 -0.06(-0.69%)
Jul 22, 2008 8.655 8.892 8.655 8.883 333,426 +0.20(+2.33%)
Jul 21, 2008 8.716 8.725 8.655 8.681 174,598 +0.00(+0.00%)
Jul 18, 2008 8.769 8.786 8.672 8.681 541,862 -0.11(-1.20%)
Jul 17, 2008 8.865 8.865 8.742 8.786 482,702 +0.01(+0.10%)
Jul 16, 2008 8.813 8.892 8.742 8.778 418,031 +0.02(+0.20%)
Jul 15, 2008 8.707 8.909 8.699 8.760 200,374 -0.04(-0.50%)
Jul 14, 2008 9.103 9.129 8.751 8.804 199,291 -0.21(-2.34%)
Jul 11, 2008 8.769 9.050 8.769 9.015 263,205 +0.10(+1.08%)
Jul 10, 2008 8.778 8.988 8.742 8.918 144,273 +0.11(+1.30%)
Jul 09, 2008 9.182 9.226 8.778 8.804 132,291 -0.37(-4.02%)
Jul 08, 2008 8.778 9.182 8.751 9.173 225,934 +0.37(+4.19%)
Jul 07, 2008 8.865 8.936 8.734 8.804 259,541 -0.04(-0.50%)
Jul 04, 2008 8.804 8.909 8.734 8.848 81,410 +0.00(+0.00%)
Jul 03, 2008 8.804 8.909 8.734 8.848 81,410 +0.08(+0.90%)
Jul 02, 2008 9.068 9.068 8.769 8.769 303,236 -0.32(-3.48%)
Jul 01, 2008 8.945 9.234 8.936 9.085 508,414 +0.03(+0.29%)
Jun 30, 2008 9.068 9.182 9.006 9.059 353,625 -0.04(-0.39%)
Jun 27, 2008 9.120 9.753 8.971 9.094 1,793,785 -0.03(-0.29%)
Jun 26, 2008 9.182 9.217 9.059 9.120 276,260 -0.17(-1.80%)
Jun 25, 2008 9.138 9.296 9.138 9.287 196,800 +0.16(+1.73%)
Jun 24, 2008 9.111 9.226 9.111 9.129 148,171 -0.06(-0.67%)
Jun 23, 2008 9.287 9.287 9.147 9.191 248,747 -0.04(-0.38%)
Jun 20, 2008 9.226 9.287 9.103 9.226 358,712 -0.04(-0.38%)
Jun 19, 2008 9.138 9.270 9.103 9.261 149,092 +0.12(+1.35%)
Jun 18, 2008 9.111 9.217 9.076 9.138 144,940 +0.00(+0.00%)
Jun 17, 2008 9.410 9.419 9.138 9.138 155,627 -0.26(-2.80%)
Jun 16, 2008 9.270 9.401 9.199 9.401 100,494 +0.11(+1.23%)
Jun 13, 2008 9.278 9.296 9.191 9.287 191,906 +0.09(+0.96%)
Jun 12, 2008 9.296 9.349 9.191 9.199 256,678 +0.02(+0.19%)
Jun 11, 2008 9.270 9.305 9.182 9.182 174,191 -0.13(-1.42%)
Jun 10, 2008 9.270 9.384 9.191 9.314 155,353 +0.04(+0.38%)
Jun 09, 2008 9.445 9.507 9.208 9.278 154,138 -0.17(-1.77%)
Jun 06, 2008 9.357 9.551 9.305 9.445 410,366 +0.04(+0.37%)
Jun 05, 2008 9.401 9.560 9.375 9.410 485,319 +0.02(+0.19%)
Jun 04, 2008 9.199 9.516 9.199 9.393 971,569 +0.18(+1.91%)
Jun 03, 2008 9.270 9.340 9.208 9.217 646,660 -0.09(-0.94%)
Jun 02, 2008 9.182 9.305 9.129 9.305 533,519 +0.08(+0.86%)
May 30, 2008 9.252 9.314 9.208 9.226 375,854 +0.00(+0.00%)
May 29, 2008 9.226 9.322 9.208 9.226 590,248 +0.01(+0.10%)
May 28, 2008 9.234 9.322 9.155 9.217 359,025 -0.02(-0.19%)
May 27, 2008 9.182 9.340 9.147 9.234 149,517 +0.04(+0.48%)
May 26, 2008 9.173 9.234 9.129 9.191 0 +0.00(+0.00%)
May 23, 2008 9.173 9.234 9.129 9.191 276,993 -0.05(-0.57%)
May 22, 2008 9.199 9.305 9.129 9.243 217,242 +0.06(+0.67%)
May 21, 2008 9.094 9.261 9.094 9.182 162,200 +0.13(+1.46%)
May 20, 2008 8.971 9.103 8.927 9.050 178,512 -0.02(-0.19%)
May 19, 2008 9.094 9.191 9.041 9.068 202,446 -0.04(-0.48%)
May 16, 2008 9.094 9.111 8.857 9.111 258,607 +0.10(+1.07%)
May 15, 2008 8.962 9.032 8.822 9.015 130,837 +0.04(+0.49%)
May 14, 2008 9.024 9.050 8.865 8.971 364,952 -0.06(-0.68%)
May 13, 2008 9.094 9.094 8.769 9.032 134,811 -0.07(-0.77%)
May 12, 2008 8.980 9.138 8.909 9.103 109,394 +0.13(+1.47%)
May 09, 2008 8.786 9.155 8.409 8.971 81,671 +0.01(+0.10%)
May 08, 2008 9.032 9.032 8.795 8.962 157,507 -0.04(-0.49%)
May 07, 2008 9.287 9.287 8.892 9.006 158,998 -0.20(-2.19%)
May 06, 2008 9.191 9.270 9.103 9.208 96,712 -0.05(-0.57%)
May 05, 2008 9.243 9.261 9.182 9.261 157,956 -0.02(-0.19%)
May 02, 2008 9.401 9.401 9.085 9.278 159,792 -0.04(-0.47%)
May 01, 2008 9.287 9.357 9.208 9.322 147,097 +0.04(+0.47%)
Apr 30, 2008 9.331 9.393 9.226 9.278 163,733 +0.02(+0.19%)
Apr 29, 2008 9.155 9.314 9.155 9.261 449,817 +0.01(+0.09%)
Apr 28, 2008 9.252 9.349 9.226 9.252 153,173 -0.04(-0.38%)
Apr 25, 2008 9.322 9.410 9.103 9.287 157,412 +0.02(+0.19%)
Apr 24, 2008 9.138 9.322 8.953 9.270 165,685 +0.20(+2.23%)
Apr 23, 2008 9.129 9.191 8.918 9.068 81,651 +0.01(+0.10%)
Apr 22, 2008 9.032 9.103 8.848 9.059 179,030 -0.04(-0.39%)
Apr 21, 2008 9.208 9.314 8.997 9.094 153,848 -0.20(-2.17%)
Apr 18, 2008 9.252 9.560 9.120 9.296 197,319 +0.16(+1.73%)
Apr 17, 2008 9.111 9.217 8.997 9.138 162,554 +0.00(+0.00%)
Apr 16, 2008 8.962 9.182 8.918 9.138 311,699 +0.20(+2.26%)
Apr 15, 2008 8.997 9.032 8.874 8.936 208,250 -0.04(-0.39%)
Apr 14, 2008 9.147 9.173 8.971 8.971 151,130 -0.21(-2.30%)
Apr 11, 2008 9.226 9.226 9.006 9.182 241,282 -0.12(-1.32%)
Apr 10, 2008 9.120 9.314 9.103 9.305 205,204 +0.17(+1.83%)
Apr 09, 2008 9.226 9.261 9.041 9.138 208,277 -0.08(-0.86%)
Apr 08, 2008 9.419 9.489 9.111 9.217 177,775 -0.35(-3.67%)
Apr 07, 2008 9.516 9.577 9.428 9.568 294,433 +0.07(+0.74%)
Apr 04, 2008 9.384 9.507 9.287 9.498 211,577 +0.09(+0.93%)
Apr 03, 2008 9.191 9.410 9.173 9.410 180,506 +0.18(+1.90%)
Apr 02, 2008 9.375 9.401 9.147 9.234 166,052 -0.18(-1.96%)
Apr 01, 2008 9.208 9.419 9.138 9.419 426,797 +0.28(+3.08%)
Mar 31, 2008 8.874 9.191 8.874 9.138 167,076 +0.22(+2.46%)
Mar 28, 2008 9.059 9.111 8.830 8.918 189,042 -0.14(-1.55%)
Mar 27, 2008 9.050 9.094 8.927 9.059 268,939 +0.05(+0.59%)
Mar 26, 2008 9.129 9.191 8.945 9.006 116,202 -0.16(-1.73%)
Mar 25, 2008 9.217 9.296 9.094 9.164 147,728 -0.10(-1.04%)
Mar 24, 2008 9.331 9.410 9.217 9.261 356,005 -0.05(-0.57%)
Mar 21, 2008 9.111 9.393 9.094 9.314 1,128,111 +0.00(+0.00%)
Mar 20, 2008 9.111 9.393 9.094 9.314 1,128,111 +0.24(+2.61%)
Mar 19, 2008 9.489 9.498 9.076 9.076 181,872 -0.33(-3.46%)
Mar 18, 2008 9.217 9.419 9.015 9.401 541,748 +0.40(+4.39%)
Mar 17, 2008 9.006 9.120 8.936 9.006 215,781 +0.00(+0.00%)
Mar 14, 2008 9.252 9.252 8.962 9.006 188,701 -0.18(-2.01%)
Mar 13, 2008 9.164 9.287 9.085 9.191 178,882 -0.02(-0.19%)
Mar 12, 2008 9.208 9.357 9.173 9.208 475,167 +0.04(+0.38%)
Mar 11, 2008 9.147 9.173 8.962 9.173 709,735 +0.29(+3.26%)
Mar 10, 2008 9.085 9.094 8.865 8.883 159,110 -0.17(-1.84%)
Mar 07, 2008 8.962 9.226 8.839 9.050 224,324 -0.02(-0.19%)
Mar 06, 2008 9.322 9.463 9.068 9.068 240,483 -0.30(-3.19%)
Mar 05, 2008 9.366 9.577 9.314 9.366 325,959 -0.04(-0.37%)
Mar 04, 2008 8.857 9.428 8.822 9.401 390,377 +0.42(+4.70%)
Mar 03, 2008 9.094 9.217 8.936 8.980 170,605 -0.14(-1.54%)
Feb 29, 2008 9.226 9.296 9.094 9.120 205,281 -0.23(-2.44%)
Feb 28, 2008 9.454 9.516 9.252 9.349 252,550 -0.15(-1.57%)
Feb 27, 2008 9.164 9.524 9.147 9.498 315,830 +0.23(+2.46%)
Feb 26, 2008 8.786 9.287 8.786 9.270 252,550 +0.44(+4.98%)
Feb 25, 2008 8.822 8.927 8.760 8.830 565,762 -0.02(-0.20%)
Feb 22, 2008 8.971 9.050 8.795 8.848 311,345 -0.16(-1.76%)
Feb 21, 2008 9.287 9.287 8.962 9.006 164,114 -0.28(-3.03%)
Feb 20, 2008 9.138 9.296 8.962 9.287 171,871 +0.11(+1.15%)
Feb 19, 2008 9.340 9.340 9.164 9.182 141,469 -0.03(-0.29%)
Feb 18, 2008 9.270 9.270 9.155 9.208 0 +0.00(+0.00%)
Feb 15, 2008 9.270 9.270 9.155 9.208 211,919 -0.11(-1.13%)
Feb 14, 2008 9.445 9.445 9.129 9.314 237,640 -0.09(-0.93%)
Feb 13, 2008 9.410 9.419 9.305 9.401 132,933 +0.08(+0.85%)
Feb 12, 2008 9.278 9.445 9.138 9.322 226,259 +0.05(+0.57%)
Feb 11, 2008 9.226 9.331 9.094 9.270 280,662 +0.01(+0.09%)
Feb 08, 2008 9.428 9.428 9.199 9.261 214,195 -0.23(-2.41%)
Feb 07, 2008 9.287 9.489 9.208 9.489 468,339 +0.18(+1.98%)
Feb 06, 2008 9.278 9.498 9.147 9.305 333,243 +0.06(+0.67%)
Feb 05, 2008 9.507 9.542 9.226 9.243 216,130 -0.39(-4.01%)
Feb 04, 2008 9.604 9.683 9.493 9.630 233,998 -0.03(-0.27%)
Feb 01, 2008 9.753 9.753 9.463 9.656 178,890 +0.06(+0.64%)
Jan 31, 2008 9.191 9.744 9.191 9.595 247,997 +0.27(+2.92%)
Jan 30, 2008 9.507 9.674 9.305 9.322 191,205 -0.27(-2.84%)
Jan 29, 2008 9.709 9.718 9.560 9.595 127,025 -0.07(-0.73%)
Jan 28, 2008 9.560 9.709 9.524 9.665 185,400 +0.05(+0.55%)
Jan 25, 2008 9.577 9.621 9.401 9.612 444,438 +0.13(+1.39%)
Jan 24, 2008 9.612 9.656 9.445 9.480 303,424 -0.18(-1.82%)
Jan 23, 2008 9.252 9.709 9.252 9.656 1,017,712 +0.21(+2.23%)
Jan 22, 2008 8.997 9.630 8.997 9.445 252,891 +0.10(+1.03%)
Jan 21, 2008 9.384 9.384 9.041 9.349 0 +0.00(+0.00%)
Jan 18, 2008 9.384 9.384 9.041 9.349 313,667 +0.01(+0.09%)
Jan 17, 2008 9.639 9.639 9.331 9.340 263,703 -0.25(-2.66%)
Jan 16, 2008 9.252 9.700 9.252 9.595 1,907,613 +0.30(+3.21%)
Jan 15, 2008 9.542 9.604 9.261 9.296 146,886 -0.36(-3.73%)
Jan 14, 2008 9.191 9.665 9.085 9.656 1,295,984 +0.53(+5.77%)
Jan 11, 2008 9.226 9.401 9.085 9.129 236,778 -0.13(-1.42%)
Jan 10, 2008 9.041 9.445 8.953 9.261 877,267 +0.13(+1.44%)
Jan 09, 2008 8.927 9.129 8.786 9.129 278,727 +0.20(+2.26%)
Jan 08, 2008 9.147 9.182 8.874 8.927 832,767 -0.21(-2.31%)
Jan 07, 2008 9.217 9.252 9.076 9.138 279,979 -0.05(-0.57%)
Jan 04, 2008 9.076 9.261 9.006 9.191 243,217 +0.01(+0.10%)
Jan 03, 2008 9.322 9.437 9.182 9.182 262,907 -0.14(-1.51%)
Jan 02, 2008 9.542 9.551 9.296 9.322 267,345 -0.27(-2.84%)
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.