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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2005 7.957 7.994 7.732 7.967 58,944 +0.15(+1.89%)
Apr 28, 2005 7.715 8.021 7.705 7.820 97,701 +0.01(+0.09%)
Apr 27, 2005 7.611 7.961 7.574 7.813 24,478 +0.10(+1.35%)
Apr 26, 2005 7.789 7.991 7.709 7.709 47,670 -0.11(-1.38%)
Apr 25, 2005 7.890 7.987 7.725 7.816 33,180 +0.05(+0.65%)
Apr 22, 2005 8.196 8.253 7.746 7.766 75,581 -0.44(-5.36%)
Apr 21, 2005 7.702 8.206 7.591 8.206 57,926 +0.67(+8.87%)
Apr 20, 2005 8.045 8.045 7.531 7.537 91,937 -0.50(-6.19%)
Apr 19, 2005 7.635 8.061 7.635 8.034 89,520 +0.54(+7.22%)
Apr 18, 2005 7.356 7.655 7.356 7.494 39,828 +0.14(+1.87%)
Apr 15, 2005 7.799 7.799 7.296 7.356 59,090 -0.33(-4.28%)
Apr 14, 2005 7.766 7.864 7.678 7.685 79,174 -0.04(-0.57%)
Apr 13, 2005 7.954 8.075 7.725 7.729 36,354 -0.30(-3.68%)
Apr 12, 2005 7.846 8.051 7.695 8.024 117,121 +0.17(+2.18%)
Apr 11, 2005 8.105 8.105 7.853 7.853 31,090 -0.17(-2.13%)
Apr 08, 2005 8.239 8.327 7.991 8.024 80,332 -0.36(-4.25%)
Apr 07, 2005 8.344 8.501 8.239 8.380 59,459 +0.04(+0.44%)
Apr 06, 2005 8.249 8.464 8.182 8.344 63,604 +0.19(+2.39%)
Apr 05, 2005 8.139 8.202 8.011 8.149 46,994 -0.07(-0.86%)
Apr 04, 2005 8.095 8.350 7.994 8.219 67,813 +0.14(+1.75%)
Apr 01, 2005 8.394 8.397 7.971 8.078 60,335 -0.26(-3.10%)
Mar 31, 2005 8.498 8.515 8.169 8.337 109,553 -0.14(-1.62%)
Mar 30, 2005 8.014 8.475 8.014 8.475 58,587 +0.41(+5.06%)
Mar 29, 2005 8.011 8.347 7.924 8.066 206,790 -0.11(-1.34%)
Mar 28, 2005 8.014 8.196 7.850 8.176 49,435 +0.40(+5.14%)
Mar 24, 2005 7.631 7.930 7.631 7.776 29,592 +0.13(+1.76%)
Mar 23, 2005 7.930 8.028 7.641 7.641 71,710 -0.31(-3.93%)
Mar 22, 2005 7.961 8.196 7.937 7.954 45,848 +0.01(+0.08%)
Mar 21, 2005 7.893 7.977 7.893 7.947 25,401 +0.01(+0.17%)
Mar 18, 2005 8.213 8.213 7.846 7.934 183,107 -0.13(-1.58%)
Mar 17, 2005 8.176 8.176 7.944 8.061 27,482 +0.00(+0.04%)
Mar 16, 2005 8.004 8.223 8.004 8.058 47,351 -0.11(-1.40%)
Mar 15, 2005 8.263 8.280 8.112 8.172 29,944 +0.03(+0.37%)
Mar 14, 2005 8.105 8.196 8.048 8.142 75,301 +0.07(+0.87%)
Mar 11, 2005 8.149 8.226 8.051 8.071 72,479 -0.06(-0.78%)
Mar 10, 2005 8.135 8.189 8.098 8.135 79,862 -0.07(-0.86%)
Mar 09, 2005 8.310 8.431 8.142 8.206 109,964 -0.17(-2.04%)
Mar 08, 2005 8.461 8.542 8.364 8.377 56,530 -0.25(-2.84%)
Mar 07, 2005 8.760 8.770 8.585 8.622 18,041 -0.07(-0.77%)
Mar 04, 2005 8.827 8.847 8.364 8.689 41,382 -0.01(-0.08%)
Mar 03, 2005 8.787 8.820 8.669 8.696 22,254 -0.00(-0.04%)
Mar 02, 2005 8.569 8.743 8.569 8.700 22,656 +0.01(+0.12%)
Mar 01, 2005 8.733 8.737 8.582 8.689 54,845 -0.04(-0.50%)
Feb 28, 2005 8.616 8.733 8.616 8.733 115,198 +0.13(+1.52%)
Feb 25, 2005 8.196 8.602 8.196 8.602 30,239 +0.26(+3.06%)
Feb 24, 2005 8.182 8.347 8.004 8.347 25,901 +0.12(+1.43%)
Feb 23, 2005 8.286 8.320 8.011 8.229 49,617 +0.17(+2.08%)
Feb 22, 2005 8.313 8.333 8.061 8.061 56,223 -0.30(-3.54%)
Feb 18, 2005 8.572 8.572 8.357 8.357 39,780 -0.04(-0.48%)
Feb 17, 2005 8.498 8.747 8.397 8.397 57,078 -0.24(-2.76%)
Feb 16, 2005 8.569 8.696 8.464 8.636 67,667 +0.00(+0.04%)
Feb 15, 2005 8.844 8.908 8.532 8.632 89,112 -0.21(-2.43%)
Feb 14, 2005 8.760 8.901 8.760 8.847 21,349 -0.07(-0.75%)
Feb 11, 2005 8.599 8.915 8.441 8.915 22,989 +0.35(+4.08%)
Feb 10, 2005 8.743 8.784 8.451 8.565 58,531 -0.04(-0.51%)
Feb 09, 2005 8.894 9.082 8.572 8.609 54,735 -0.44(-4.83%)
Feb 08, 2005 9.069 9.133 8.955 9.046 28,952 -0.01(-0.15%)
Feb 07, 2005 9.006 9.093 8.965 9.059 9,824 +0.04(+0.48%)
Feb 04, 2005 8.834 9.015 8.716 9.015 24,460 +0.28(+3.23%)
Feb 03, 2005 8.710 8.787 8.673 8.733 25,305 -0.02(-0.19%)
Feb 02, 2005 8.911 8.918 8.737 8.750 42,094 -0.25(-2.73%)
Feb 01, 2005 9.113 9.113 8.935 8.995 32,409 -0.12(-1.29%)
Jan 31, 2005 8.978 9.130 8.972 9.113 25,293 +0.30(+3.35%)
Jan 28, 2005 8.908 9.019 8.763 8.817 21,480 -0.09(-1.06%)
Jan 27, 2005 8.871 8.998 8.827 8.911 46,503 +0.08(+0.87%)
Jan 26, 2005 8.649 8.834 8.545 8.834 55,574 +0.22(+2.53%)
Jan 25, 2005 8.737 8.747 8.558 8.616 35,440 +0.00(+0.00%)
Jan 24, 2005 8.646 8.646 8.532 8.616 48,968 +0.15(+1.75%)
Jan 21, 2005 8.898 8.898 8.468 8.468 38,563 -0.33(-3.74%)
Jan 20, 2005 8.800 8.857 8.713 8.797 93,354 -0.04(-0.42%)
Jan 19, 2005 8.911 8.968 8.760 8.834 41,254 +0.04(+0.46%)
Jan 18, 2005 8.676 8.908 8.585 8.794 34,341 -0.04(-0.49%)
Jan 14, 2005 8.730 8.851 8.569 8.837 70,561 +0.22(+2.53%)
Jan 13, 2005 8.804 8.901 8.572 8.619 39,578 -0.31(-3.46%)
Jan 12, 2005 8.911 9.032 8.800 8.928 45,127 -0.07(-0.82%)
Jan 11, 2005 8.958 9.103 8.867 9.002 31,685 +0.00(+0.04%)
Jan 10, 2005 9.069 9.173 8.985 8.998 62,267 +0.05(+0.53%)
Jan 07, 2005 9.509 9.576 8.951 8.951 69,016 -0.41(-4.34%)
Jan 06, 2005 9.576 9.630 9.355 9.358 68,903 -0.11(-1.21%)
Jan 05, 2005 9.381 9.610 9.344 9.472 104,418 -0.08(-0.81%)
Jan 04, 2005 9.667 9.667 9.341 9.549 89,585 +0.12(+1.32%)
Jan 03, 2005 9.932 9.932 9.405 9.425 51,183 -0.30(-3.07%)
Dec 31, 2004 10.04 10.04 9.677 9.724 41,084 -0.18(-1.86%)
Dec 30, 2004 9.909 10.02 9.858 9.909 39,893 -0.09(-0.87%)
Dec 29, 2004 9.845 10.05 9.771 9.996 35,428 -0.07(-0.70%)
Dec 28, 2004 10.05 10.07 9.741 10.07 56,268 +0.13(+1.28%)
Dec 27, 2004 9.989 10.06 9.808 9.939 63,711 +0.16(+1.61%)
Dec 23, 2004 9.606 9.895 9.606 9.781 59,840 +0.01(+0.14%)
Dec 22, 2004 9.862 10.02 9.764 9.768 46,443 -0.29(-2.84%)
Dec 21, 2004 9.848 10.08 9.526 10.05 76,513 +0.40(+4.10%)
Dec 20, 2004 9.741 9.741 9.536 9.657 52,100 -0.05(-0.48%)
Dec 17, 2004 9.650 9.946 9.650 9.704 38,703 -0.09(-0.96%)
Dec 16, 2004 9.983 10.07 9.744 9.798 33,046 -0.27(-2.70%)
Dec 15, 2004 10.08 10.09 9.892 10.07 61,924 +0.01(+0.10%)
Dec 14, 2004 9.919 10.08 9.828 10.06 20,840 +0.14(+1.42%)
Dec 13, 2004 9.714 9.919 9.573 9.919 43,168 +0.26(+2.71%)
Dec 10, 2004 9.355 9.818 9.355 9.657 52,695 +0.01(+0.10%)
Dec 09, 2004 9.667 9.667 9.308 9.647 13,099 -0.11(-1.14%)
Dec 08, 2004 9.146 9.758 9.146 9.758 32,451 +0.49(+5.25%)
Dec 07, 2004 10.01 10.01 9.207 9.271 37,214 -0.56(-5.71%)
Dec 06, 2004 9.758 9.956 9.754 9.832 34,832 -0.13(-1.28%)
Dec 03, 2004 9.808 10.03 9.801 9.959 41,382 +0.01(+0.14%)
Dec 02, 2004 9.825 10.08 9.825 9.946 40,489 -0.13(-1.30%)
Dec 01, 2004 9.825 10.08 9.711 10.08 115,216 +0.36(+3.66%)
Nov 30, 2004 9.573 9.788 9.455 9.721 88,124 +0.08(+0.84%)
Nov 29, 2004 9.237 9.640 9.237 9.640 21,137 +0.29(+3.09%)
Nov 26, 2004 9.344 9.361 9.344 9.351 5,061 -0.00(-0.04%)
Nov 24, 2004 9.318 9.402 9.271 9.355 22,626 +0.02(+0.18%)
Nov 23, 2004 9.405 9.405 9.224 9.338 33,344 -0.07(-0.71%)
Nov 22, 2004 9.130 9.405 9.072 9.405 38,405 +0.45(+4.99%)
Nov 19, 2004 9.096 9.240 8.958 8.958 29,473 -0.25(-2.74%)
Nov 18, 2004 9.287 9.338 9.207 9.210 8,336 -0.11(-1.22%)
Nov 17, 2004 9.213 9.338 9.207 9.324 23,817 +0.12(+1.31%)
Nov 16, 2004 9.338 9.425 9.203 9.203 15,183 -0.13(-1.44%)
Nov 15, 2004 9.338 9.633 9.304 9.338 39,000 -0.07(-0.79%)
Nov 12, 2004 9.395 9.412 9.271 9.412 22,031 -0.08(-0.81%)
Nov 11, 2004 9.405 9.637 9.328 9.489 39,000 +0.08(+0.89%)
Nov 10, 2004 9.254 9.506 9.254 9.405 25,603 -0.01(-0.14%)
Nov 09, 2004 9.425 9.455 9.119 9.418 13,694 +0.11(+1.19%)
Nov 08, 2004 9.183 9.388 9.183 9.308 14,885 -0.12(-1.29%)
Nov 05, 2004 9.341 9.519 9.341 9.429 47,336 +0.01(+0.08%)
Nov 04, 2004 9.267 9.425 9.267 9.422 31,557 +0.12(+1.34%)
Nov 03, 2004 9.072 9.304 9.062 9.297 28,878 +0.31(+3.44%)
Nov 02, 2004 9.049 9.049 8.743 8.988 13,694 -0.02(-0.19%)
Nov 01, 2004 8.995 9.039 8.851 9.005 28,878 -0.05(-0.52%)
Oct 29, 2004 9.388 9.395 9.052 9.052 36,321 -0.32(-3.44%)
Oct 28, 2004 9.356 9.405 9.284 9.375 33,344 -0.03(-0.32%)
Oct 27, 2004 9.059 9.407 9.059 9.405 49,718 +0.22(+2.41%)
Oct 26, 2004 8.928 9.183 8.720 9.183 29,176 +0.28(+3.13%)
Oct 25, 2004 8.740 8.915 8.602 8.904 100,032 +0.03(+0.30%)
Oct 22, 2004 9.193 9.193 8.874 8.878 23,221 -0.30(-3.29%)
Oct 21, 2004 9.039 9.187 8.831 9.180 19,946 +0.22(+2.47%)
Oct 20, 2004 8.689 8.958 8.532 8.958 21,435 +0.16(+1.79%)
Oct 19, 2004 9.074 9.193 8.777 8.800 13,099 -0.31(-3.43%)
Oct 18, 2004 9.076 9.113 8.911 9.113 15,183 +0.11(+1.19%)
Oct 15, 2004 8.925 9.066 8.794 9.005 26,496 +0.16(+1.82%)
Oct 14, 2004 8.906 9.005 8.666 8.844 30,069 +0.01(+0.11%)
Oct 13, 2004 9.180 9.197 8.834 8.834 33,344 -0.31(-3.42%)
Oct 12, 2004 9.086 9.166 8.995 9.146 25,901 +0.08(+0.89%)
Oct 11, 2004 8.988 9.069 8.911 9.066 8,931 +0.17(+1.89%)
Oct 08, 2004 8.983 9.032 8.898 8.898 23,817 -0.17(-1.89%)
Oct 07, 2004 9.119 9.119 8.985 9.069 22,924 -0.12(-1.35%)
Oct 06, 2004 9.086 9.193 8.972 9.193 31,855 +0.12(+1.33%)
Oct 05, 2004 9.082 9.086 9.035 9.072 11,015 +0.05(+0.52%)
Oct 04, 2004 8.867 9.170 8.867 9.025 58,650 +0.06(+0.66%)
Oct 01, 2004 8.696 9.062 8.666 8.967 50,611 +0.37(+4.36%)
Sep 30, 2004 8.703 8.767 8.592 8.592 43,466 -0.11(-1.24%)
Sep 29, 2004 8.475 8.700 8.461 8.700 13,992 +0.22(+2.57%)
Sep 28, 2004 8.209 8.481 8.199 8.481 15,778 +0.29(+3.48%)
Sep 27, 2004 8.367 8.367 8.196 8.196 21,435 -0.20(-2.44%)
Sep 24, 2004 8.434 8.481 8.384 8.401 9,824 +0.04(+0.44%)
Sep 23, 2004 8.438 8.438 8.337 8.364 5,061 -0.07(-0.80%)
Sep 22, 2004 8.632 8.632 8.333 8.431 36,321 -0.32(-3.61%)
Sep 21, 2004 8.626 8.747 8.565 8.747 32,451 +0.21(+2.44%)
Sep 20, 2004 8.846 8.846 8.535 8.538 25,305 -0.23(-2.64%)
Sep 17, 2004 8.898 9.126 8.770 8.770 144,987 -0.13(-1.43%)
Sep 16, 2004 8.915 8.915 8.740 8.898 16,076 +0.04(+0.45%)
Sep 15, 2004 8.780 8.918 8.693 8.857 45,848 +0.06(+0.65%)
Sep 14, 2004 8.824 8.915 8.602 8.800 42,275 -0.11(-1.24%)
Sep 13, 2004 9.042 9.059 8.814 8.911 60,734 -0.04(-0.45%)
Sep 10, 2004 8.915 9.035 8.915 8.951 22,328 -0.03(-0.34%)
Sep 09, 2004 8.562 8.985 8.562 8.982 37,512 +0.42(+4.95%)
Sep 08, 2004 8.700 8.733 8.558 8.558 25,305 -0.17(-2.00%)
Sep 07, 2004 8.710 8.733 8.616 8.733 15,481 +0.04(+0.50%)
Sep 03, 2004 8.716 8.733 8.636 8.689 16,076 -0.02(-0.19%)
Sep 02, 2004 8.552 8.706 8.552 8.706 17,267 +0.31(+3.68%)
Sep 01, 2004 8.397 8.639 8.186 8.397 39,298 +0.06(+0.77%)
Aug 31, 2004 8.280 8.357 8.219 8.333 23,817 +0.05(+0.65%)
Aug 30, 2004 8.340 8.357 8.280 8.280 23,221 -0.07(-0.88%)
Aug 27, 2004 8.307 8.387 8.307 8.354 6,549 +0.04(+0.44%)
Aug 26, 2004 8.397 8.397 8.303 8.317 17,565 -0.08(-0.96%)
Aug 25, 2004 8.213 8.397 8.048 8.397 30,664 +0.17(+2.08%)
Aug 24, 2004 8.307 8.370 8.162 8.226 18,458 +0.06(+0.74%)
Aug 23, 2004 8.260 8.260 8.061 8.165 16,672 -0.09(-1.10%)
Aug 20, 2004 8.048 8.256 8.045 8.256 36,321 +0.26(+3.28%)
Aug 19, 2004 8.085 8.085 7.987 7.994 21,733 -0.01(-0.17%)
Aug 18, 2004 7.739 8.058 7.736 8.008 37,881 +0.24(+3.11%)
Aug 17, 2004 7.981 8.058 7.736 7.766 37,809 -0.04(-0.52%)
Aug 16, 2004 7.732 7.893 7.732 7.806 8,931 +0.15(+1.93%)
Aug 13, 2004 7.712 7.749 7.658 7.658 10,420 -0.02(-0.22%)
Aug 12, 2004 7.742 7.742 7.608 7.675 19,053 -0.14(-1.85%)
Aug 11, 2004 7.934 7.934 7.752 7.820 21,137 -0.18(-2.23%)
Aug 10, 2004 7.729 7.998 7.709 7.998 19,946 +0.31(+3.97%)
Aug 09, 2004 7.712 7.772 7.692 7.692 28,283 -0.03(-0.43%)
Aug 06, 2004 7.823 8.018 7.725 7.725 54,482 -0.15(-1.88%)
Aug 05, 2004 8.065 8.317 7.873 7.873 58,054 -0.19(-2.41%)
Aug 04, 2004 7.977 8.162 7.789 8.068 49,123 +0.04(+0.50%)
Aug 03, 2004 8.266 8.266 7.981 8.028 16,728 -0.15(-1.85%)
Aug 02, 2004 8.266 8.307 8.065 8.179 31,260 -0.10(-1.18%)
Jul 30, 2004 8.374 8.397 8.229 8.276 29,176 +0.01(+0.16%)
Jul 29, 2004 8.253 8.391 8.159 8.263 21,733 +0.01(+0.16%)
Jul 28, 2004 8.263 8.374 8.061 8.249 33,046 -0.15(-1.76%)
Jul 27, 2004 7.937 8.397 7.937 8.397 32,451 +0.46(+5.80%)
Jul 26, 2004 8.142 8.142 7.873 7.937 17,267 -0.05(-0.63%)
Jul 23, 2004 8.135 8.135 7.987 7.987 34,535 -0.16(-2.02%)
Jul 22, 2004 8.315 8.394 8.108 8.152 35,428 -0.12(-1.50%)
Jul 21, 2004 8.401 8.619 8.276 8.276 66,390 -0.17(-2.07%)
Jul 20, 2004 8.344 8.451 8.317 8.451 30,664 +0.13(+1.62%)
Jul 19, 2004 8.155 8.380 7.991 8.317 36,023 +0.13(+1.64%)
Jul 16, 2004 8.532 8.572 8.182 8.182 52,993 -0.39(-4.51%)
Jul 15, 2004 8.451 8.585 8.414 8.569 60,734 +0.03(+0.31%)
Jul 14, 2004 8.444 8.679 8.431 8.542 50,611 -0.02(-0.27%)
Jul 13, 2004 8.542 8.673 8.542 8.565 32,451 +0.20(+2.37%)
Jul 12, 2004 8.223 8.515 8.192 8.367 20,244 +0.12(+1.47%)
Jul 09, 2004 8.296 8.461 8.186 8.246 12,801 +0.00(+0.00%)
Jul 08, 2004 8.501 8.666 8.246 8.246 50,611 -0.30(-3.50%)
Jul 07, 2004 8.653 8.733 8.374 8.545 24,710 +0.06(+0.75%)
Jul 06, 2004 8.673 8.673 8.397 8.481 30,664 -0.25(-2.88%)
Jul 02, 2004 8.491 8.733 8.464 8.733 18,458 +0.21(+2.44%)
Jul 01, 2004 8.844 8.891 8.525 8.525 35,725 -0.22(-2.50%)
Jun 30, 2004 8.854 8.857 8.743 8.743 24,412 -0.08(-0.88%)
Jun 29, 2004 8.579 8.820 8.481 8.820 87,826 +0.19(+2.22%)
Jun 28, 2004 8.256 8.649 8.226 8.629 95,864 +0.10(+1.22%)
Jun 25, 2004 8.162 8.530 8.112 8.525 245,020 +0.44(+5.44%)
Jun 24, 2004 8.270 8.283 8.018 8.085 96,162 -0.06(-0.70%)
Jun 23, 2004 8.159 8.229 8.018 8.142 44,359 +0.20(+2.49%)
Jun 22, 2004 8.129 8.216 7.920 7.944 84,253 -0.25(-3.03%)
Jun 21, 2004 8.165 8.192 8.058 8.192 26,199 +0.06(+0.70%)
Jun 18, 2004 8.058 8.162 8.011 8.135 119,681 +0.00(+0.04%)
Jun 17, 2004 8.216 8.223 8.014 8.132 38,405 +0.01(+0.08%)
Jun 16, 2004 7.991 8.162 7.991 8.125 54,779 +0.06(+0.75%)
Jun 15, 2004 7.888 8.108 7.796 8.065 33,344 +0.25(+3.22%)
Jun 14, 2004 8.186 8.186 7.803 7.813 72,345 -0.35(-4.24%)
Jun 10, 2004 8.142 8.199 7.964 8.159 109,559 +0.15(+1.89%)
Jun 09, 2004 8.187 8.213 7.961 8.008 72,047 -0.15(-1.89%)
Jun 08, 2004 8.169 8.223 8.145 8.162 52,695 -0.09(-1.10%)
Jun 07, 2004 8.118 8.253 8.021 8.253 22,924 +0.20(+2.55%)
Jun 04, 2004 8.160 8.223 8.045 8.048 26,496 -0.04(-0.54%)
Jun 03, 2004 8.085 8.179 8.082 8.092 48,230 -0.04(-0.45%)
Jun 02, 2004 8.226 8.229 8.102 8.129 52,695 +0.03(+0.33%)
Jun 01, 2004 8.087 8.179 8.021 8.102 44,955 +0.01(+0.12%)
May 28, 2004 8.223 8.249 8.092 8.092 53,291 -0.10(-1.23%)
May 27, 2004 8.209 8.290 8.172 8.192 53,886 -0.03(-0.37%)
May 26, 2004 8.209 8.307 8.209 8.223 50,314 +0.01(+0.12%)
May 25, 2004 8.209 8.256 8.159 8.213 79,490 +0.05(+0.66%)
May 24, 2004 8.095 8.182 8.001 8.159 32,153 +0.19(+2.36%)
May 21, 2004 7.939 8.038 7.893 7.971 56,863 +0.05(+0.64%)
May 20, 2004 8.108 8.179 7.907 7.920 49,420 -0.19(-2.32%)
May 19, 2004 8.256 8.364 8.105 8.108 31,260 -0.11(-1.39%)
May 18, 2004 8.152 8.226 8.125 8.223 22,924 -0.03(-0.37%)
May 17, 2004 8.229 8.266 8.129 8.253 45,848 +0.06(+0.78%)
May 14, 2004 8.298 8.397 8.189 8.189 66,688 -0.07(-0.85%)
May 13, 2004 8.468 8.545 8.239 8.260 16,374 -0.15(-1.84%)
May 12, 2004 8.444 8.448 8.236 8.414 63,711 +0.00(+0.00%)
May 11, 2004 8.219 8.427 8.179 8.414 71,154 +0.13(+1.62%)
May 10, 2004 8.417 8.459 8.229 8.280 31,557 -0.18(-2.18%)
May 07, 2004 8.706 8.706 8.401 8.464 93,185 +0.06(+0.76%)
May 06, 2004 8.784 8.797 8.397 8.401 141,117 -0.38(-4.36%)
May 05, 2004 8.874 8.898 8.784 8.784 30,367 -0.00(-0.04%)
May 04, 2004 8.784 8.867 8.784 8.787 27,687 -0.03(-0.38%)
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.