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

Zumiez Inc (NQ: ZUMZ )

18.29 -0.15 (-0.81%)
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 30, 2010 19.15 19.33 18.54 18.56 341,200 -0.64(-3.33%)
Apr 29, 2010 19.31 19.35 18.78 19.20 292,881 +0.02(+0.10%)
Apr 28, 2010 20.51 20.64 18.52 19.18 891,178 -1.28(-6.26%)
Apr 27, 2010 20.69 20.79 20.11 20.46 254,708 -0.25(-1.21%)
Apr 26, 2010 20.03 21.05 19.79 20.71 1,085,435 +0.57(+2.83%)
Apr 23, 2010 20.14 20.25 19.97 20.14 207,977 -0.01(-0.05%)
Apr 22, 2010 19.84 20.22 19.52 20.15 333,961 +0.18(+0.90%)
Apr 21, 2010 20.22 20.22 19.50 19.97 741,661 -0.19(-0.94%)
Apr 20, 2010 20.59 20.78 19.95 20.16 921,465 -0.32(-1.56%)
Apr 19, 2010 21.53 21.64 20.25 20.48 403,373 -1.20(-5.54%)
Apr 16, 2010 21.62 21.96 21.38 21.68 331,151 +0.03(+0.14%)
Apr 15, 2010 21.50 22.00 21.35 21.65 237,229 +0.03(+0.14%)
Apr 14, 2010 20.92 21.70 20.92 21.62 441,019 +0.74(+3.54%)
Apr 13, 2010 19.98 21.04 19.81 20.88 273,983 +0.87(+4.35%)
Apr 12, 2010 20.17 20.20 19.55 20.01 491,926 -0.24(-1.19%)
Apr 09, 2010 20.40 20.41 19.75 20.25 422,348 -0.16(-0.78%)
Apr 08, 2010 21.16 21.70 20.29 20.41 701,705 -1.95(-8.72%)
Apr 07, 2010 21.87 22.53 21.86 22.36 225,411 +0.40(+1.82%)
Apr 06, 2010 21.73 22.05 21.45 21.96 231,401 +0.37(+1.71%)
Apr 05, 2010 20.92 22.16 20.92 21.59 467,344 +0.90(+4.35%)
Apr 01, 2010 20.69 20.69 20.69 20.69 361,300 +0.20(+0.98%)
Mar 31, 2010 20.31 20.67 19.66 20.49 148,079 +0.17(+0.84%)
Mar 30, 2010 20.44 20.73 20.11 20.32 111,909 +0.07(+0.35%)
Mar 29, 2010 20.62 20.65 20.12 20.25 87,495 -0.24(-1.17%)
Mar 26, 2010 20.29 20.52 20.00 20.49 149,625 +0.37(+1.84%)
Mar 25, 2010 20.30 20.68 20.01 20.12 213,515 -0.11(-0.54%)
Mar 24, 2010 19.91 20.26 19.58 20.23 225,525 +0.18(+0.90%)
Mar 23, 2010 19.80 20.24 19.00 20.05 168,676 +0.24(+1.21%)
Mar 22, 2010 19.26 20.04 18.94 19.81 217,310 +0.46(+2.38%)
Mar 19, 2010 19.73 19.73 19.22 19.35 226,929 -0.24(-1.23%)
Mar 18, 2010 19.64 19.88 19.40 19.59 220,621 -0.10(-0.51%)
Mar 17, 2010 19.80 19.99 19.38 19.69 320,472 -0.11(-0.56%)
Mar 16, 2010 19.38 20.32 18.98 19.80 405,061 +0.57(+2.96%)
Mar 15, 2010 18.99 19.58 18.17 19.23 506,192 +0.22(+1.16%)
Mar 12, 2010 18.20 19.23 18.05 19.01 1,037,987 -1.24(-6.12%)
Mar 11, 2010 20.05 21.29 19.75 20.25 1,188,397 +0.18(+0.90%)
Mar 10, 2010 19.91 20.11 19.25 20.07 404,736 +0.26(+1.31%)
Mar 09, 2010 19.10 19.99 18.70 19.81 608,389 +0.77(+4.04%)
Mar 08, 2010 18.74 19.59 18.28 19.04 635,418 +0.36(+1.93%)
Mar 05, 2010 17.77 18.93 17.54 18.68 821,276 +1.06(+6.02%)
Mar 04, 2010 18.45 20.61 17.59 17.62 3,729,155 +1.61(+10.06%)
Mar 03, 2010 16.03 16.32 15.60 16.01 298,632 -0.01(-0.06%)
Mar 02, 2010 15.15 16.02 15.15 16.02 239,839 +0.93(+6.16%)
Mar 01, 2010 14.45 15.21 14.15 15.09 162,592 +0.75(+5.23%)
Feb 26, 2010 14.30 14.49 14.19 14.34 67,429 -0.03(-0.21%)
Feb 25, 2010 14.13 14.41 13.92 14.37 98,215 +0.08(+0.56%)
Feb 24, 2010 14.13 14.47 14.01 14.29 42,552 +0.16(+1.13%)
Feb 23, 2010 14.27 14.51 13.91 14.13 71,572 -0.12(-0.84%)
Feb 22, 2010 14.58 14.67 14.22 14.25 69,726 -0.33(-2.26%)
Feb 19, 2010 14.49 14.65 14.34 14.58 115,102 +0.08(+0.55%)
Feb 18, 2010 14.38 14.51 14.17 14.50 181,328 +0.13(+0.90%)
Feb 17, 2010 13.91 14.45 13.85 14.37 117,016 +0.47(+3.38%)
Feb 16, 2010 13.76 13.91 13.52 13.90 58,633 +0.18(+1.31%)
Feb 12, 2010 13.53 13.72 13.72 13.72 120,800 +0.12(+0.88%)
Feb 11, 2010 13.52 13.63 13.27 13.60 114,055 +0.00(+0.00%)
Feb 10, 2010 13.56 13.61 13.24 13.60 119,227 +0.02(+0.15%)
Feb 09, 2010 13.42 13.64 13.08 13.58 76,524 +0.30(+2.26%)
Feb 08, 2010 13.14 13.29 12.90 13.28 264,645 +0.16(+1.22%)
Feb 05, 2010 13.34 13.40 12.73 13.12 312,884 -0.22(-1.65%)
Feb 04, 2010 13.37 13.65 13.31 13.34 566,628 +0.04(+0.30%)
Feb 03, 2010 13.25 13.35 12.94 13.30 129,721 +0.05(+0.38%)
Feb 02, 2010 12.97 13.33 12.69 13.25 234,561 +0.27(+2.08%)
Feb 01, 2010 12.82 13.09 12.54 12.98 94,364 +0.25(+1.96%)
Jan 29, 2010 13.21 13.36 12.68 12.73 164,742 -0.37(-2.82%)
Jan 28, 2010 13.75 13.75 13.07 13.10 105,763 -0.66(-4.80%)
Jan 27, 2010 13.09 13.76 12.99 13.76 109,859 +0.63(+4.80%)
Jan 26, 2010 13.22 13.47 13.06 13.13 85,174 -0.17(-1.28%)
Jan 25, 2010 13.01 13.44 12.64 13.30 212,569 +0.41(+3.18%)
Jan 22, 2010 13.22 13.81 12.80 12.89 214,525 -0.30(-2.27%)
Jan 21, 2010 13.55 13.71 13.12 13.19 166,105 -0.36(-2.66%)
Jan 20, 2010 13.91 14.01 13.50 13.55 322,057 -0.55(-3.90%)
Jan 19, 2010 13.57 14.11 13.44 14.10 361,702 +0.55(+4.06%)
Jan 15, 2010 13.85 13.55 13.55 13.55 347,900 -0.23(-1.67%)
Jan 14, 2010 14.49 14.51 13.75 13.78 290,547 -0.72(-4.97%)
Jan 13, 2010 14.25 14.59 14.09 14.50 170,053 +0.19(+1.33%)
Jan 12, 2010 14.30 14.49 14.01 14.31 219,411 -0.07(-0.49%)
Jan 11, 2010 14.85 14.85 14.27 14.38 163,275 -0.35(-2.38%)
Jan 08, 2010 14.75 15.09 14.66 14.73 334,277 +0.07(+0.48%)
Jan 07, 2010 15.00 15.74 14.51 14.66 1,857,817 +1.98(+15.62%)
Jan 06, 2010 12.28 13.04 12.19 12.68 506,114 +0.39(+3.17%)
Jan 05, 2010 12.31 12.98 11.67 12.29 812,263 -0.07(-0.57%)
Jan 04, 2010 12.84 12.99 12.30 12.36 268,365 -0.36(-2.83%)
Dec 31, 2009 12.88 12.72 12.72 12.72 161,400 -0.16(-1.24%)
Dec 30, 2009 12.62 12.90 12.47 12.88 161,388 +0.24(+1.90%)
Dec 29, 2009 12.60 12.67 12.39 12.64 119,805 +0.01(+0.08%)
Dec 28, 2009 12.57 12.72 12.54 12.63 69,750 +0.07(+0.56%)
Dec 24, 2009 12.63 12.63 12.48 12.56 31,967 -0.06(-0.48%)
Dec 23, 2009 12.70 12.78 12.47 12.62 74,998 +0.01(+0.08%)
Dec 22, 2009 12.48 12.76 12.38 12.61 171,451 +0.19(+1.53%)
Dec 21, 2009 12.35 12.51 12.28 12.42 181,411 +0.10(+0.81%)
Dec 18, 2009 12.30 12.41 12.14 12.32 367,174 +0.15(+1.23%)
Dec 17, 2009 12.10 12.40 12.10 12.17 156,443 -0.14(-1.14%)
Dec 16, 2009 12.38 12.50 12.20 12.31 258,065 +0.02(+0.16%)
Dec 15, 2009 12.04 12.34 11.89 12.29 175,864 +0.18(+1.49%)
Dec 14, 2009 12.02 12.14 11.69 12.11 203,982 +0.17(+1.42%)
Dec 11, 2009 11.80 12.04 11.52 11.94 168,335 +0.25(+2.14%)
Dec 10, 2009 11.84 11.96 11.64 11.69 221,367 -0.11(-0.93%)
Dec 09, 2009 11.92 11.95 11.52 11.80 195,002 -0.11(-0.92%)
Dec 08, 2009 11.90 12.11 11.74 11.91 219,991 -0.13(-1.08%)
Dec 07, 2009 11.99 12.37 11.80 12.04 304,741 +0.14(+1.18%)
Dec 04, 2009 11.88 12.24 11.59 11.90 235,864 +0.27(+2.32%)
Dec 03, 2009 11.26 12.38 11.14 11.63 698,707 +0.38(+3.38%)
Dec 02, 2009 11.02 11.38 11.02 11.25 268,776 +0.20(+1.81%)
Dec 01, 2009 11.01 11.30 10.94 11.05 359,073 +0.12(+1.10%)
Nov 30, 2009 10.99 11.05 10.80 10.93 404,886 -0.07(-0.64%)
Nov 27, 2009 10.80 11.16 10.68 11.00 178,869 -0.15(-1.35%)
Nov 25, 2009 10.97 11.31 10.92 11.15 329,218 +0.13(+1.18%)
Nov 24, 2009 11.67 11.67 11.00 11.02 403,628 -0.68(-5.81%)
Nov 23, 2009 12.23 12.57 11.59 11.70 638,812 -0.51(-4.18%)
Nov 20, 2009 11.12 12.83 11.12 12.21 2,476,173 +1.09(+9.80%)
Nov 19, 2009 10.98 11.19 10.76 11.12 615,528 -0.05(-0.45%)
Nov 18, 2009 11.32 11.33 11.01 11.17 525,147 -0.04(-0.36%)
Nov 17, 2009 10.90 11.61 10.78 11.21 1,262,749 -0.51(-4.35%)
Nov 16, 2009 11.84 12.00 11.52 11.72 508,115 -0.05(-0.42%)
Nov 13, 2009 11.75 11.94 11.63 11.77 264,158 -0.01(-0.08%)
Nov 12, 2009 12.25 12.30 11.72 11.78 214,448 -0.50(-4.07%)
Nov 11, 2009 12.29 12.29 12.03 12.28 520,100 +0.14(+1.15%)
Nov 10, 2009 12.25 12.43 11.80 12.14 424,312 -0.11(-0.90%)
Nov 09, 2009 13.00 13.00 12.05 12.25 343,444 -0.59(-4.60%)
Nov 06, 2009 12.40 12.85 12.33 12.84 285,766 +0.35(+2.80%)
Nov 05, 2009 13.40 13.60 12.39 12.49 577,525 -0.97(-7.21%)
Nov 04, 2009 13.39 13.79 13.32 13.46 289,818 +0.13(+0.98%)
Nov 03, 2009 12.91 13.38 12.67 13.33 357,117 +0.27(+2.07%)
Nov 02, 2009 13.53 13.56 12.56 13.06 373,223 -0.41(-3.04%)
Oct 30, 2009 14.45 14.80 13.37 13.47 536,737 +0.22(+1.66%)
Oct 29, 2009 12.64 13.40 12.60 13.25 219,994 +0.65(+5.16%)
Oct 28, 2009 13.30 13.63 12.55 12.60 247,047 -0.88(-6.53%)
Oct 27, 2009 13.94 13.95 13.42 13.48 166,699 -0.45(-3.23%)
Oct 26, 2009 14.03 14.56 13.85 13.93 239,101 -0.13(-0.92%)
Oct 23, 2009 14.20 14.58 13.97 14.06 205,300 -0.22(-1.54%)
Oct 22, 2009 14.13 14.45 13.93 14.28 309,303 +0.20(+1.42%)
Oct 21, 2009 14.57 14.59 13.89 14.08 523,219 -0.49(-3.36%)
Oct 20, 2009 14.65 14.84 14.30 14.57 278,617 -0.03(-0.21%)
Oct 19, 2009 15.20 15.35 14.56 14.60 366,483 -0.52(-3.44%)
Oct 16, 2009 14.98 15.58 14.83 15.12 555,315 -0.07(-0.46%)
Oct 15, 2009 15.20 15.44 14.80 15.19 404,555 -0.10(-0.65%)
Oct 14, 2009 16.14 16.14 15.22 15.29 384,298 -0.58(-3.65%)
Oct 13, 2009 15.56 15.88 15.56 15.87 202,374 +0.24(+1.54%)
Oct 12, 2009 15.97 16.20 15.47 15.63 192,024 -0.36(-2.25%)
Oct 09, 2009 16.41 16.49 15.76 15.99 273,629 -0.38(-2.32%)
Oct 08, 2009 16.64 16.75 16.04 16.37 421,147 +0.43(+2.70%)
Oct 07, 2009 15.97 15.97 15.42 15.94 275,828 +0.41(+2.64%)
Oct 06, 2009 15.45 15.86 15.22 15.53 177,979 +0.14(+0.91%)
Oct 05, 2009 15.10 15.48 14.75 15.39 333,098 +0.42(+2.81%)
Oct 02, 2009 15.20 15.41 14.87 14.97 365,404 -0.51(-3.29%)
Oct 01, 2009 16.23 16.81 15.17 15.48 403,306 -0.93(-5.67%)
Sep 30, 2009 16.36 16.44 15.70 16.41 304,514 +0.02(+0.12%)
Sep 29, 2009 16.64 16.80 16.25 16.39 259,803 -0.18(-1.09%)
Sep 28, 2009 16.93 16.93 16.24 16.57 836,148 +0.92(+5.88%)
Sep 25, 2009 15.87 15.93 15.55 15.65 237,962 -0.35(-2.19%)
Sep 24, 2009 16.41 16.61 15.65 16.00 176,858 -0.38(-2.32%)
Sep 23, 2009 16.69 16.90 16.34 16.38 420,756 -0.23(-1.38%)
Sep 22, 2009 16.80 16.96 16.47 16.61 523,595 +0.10(+0.61%)
Sep 21, 2009 16.90 16.99 15.83 16.51 788,554 -0.62(-3.62%)
Sep 18, 2009 16.09 17.43 16.09 17.13 847,388 +1.80(+11.74%)
Sep 17, 2009 15.56 16.00 15.21 15.33 342,268 -0.30(-1.92%)
Sep 16, 2009 14.59 15.84 14.47 15.63 469,120 +1.08(+7.42%)
Sep 15, 2009 14.29 14.57 13.77 14.55 352,001 +0.36(+2.54%)
Sep 14, 2009 14.00 14.48 13.74 14.19 221,574 +0.12(+0.85%)
Sep 11, 2009 14.27 14.34 13.95 14.07 155,111 -0.23(-1.61%)
Sep 10, 2009 14.14 14.33 13.97 14.30 151,849 +0.07(+0.49%)
Sep 09, 2009 13.75 14.25 13.51 14.23 251,529 +0.51(+3.72%)
Sep 08, 2009 13.91 14.00 13.50 13.72 223,770 -0.11(-0.80%)
Sep 04, 2009 14.01 15.00 13.40 13.83 937,114 -0.54(-3.76%)
Sep 03, 2009 14.39 14.90 13.92 14.37 1,162,690 +2.14(+17.50%)
Sep 02, 2009 11.72 12.36 11.69 12.23 283,177 +0.51(+4.35%)
Sep 01, 2009 12.59 12.85 11.59 11.72 367,026 -0.92(-7.28%)
Aug 31, 2009 12.84 12.84 12.50 12.64 135,634 -0.27(-2.09%)
Aug 28, 2009 13.30 13.38 12.68 12.91 113,816 -0.34(-2.57%)
Aug 27, 2009 13.32 13.67 12.97 13.25 200,778 -0.20(-1.49%)
Aug 26, 2009 13.89 14.00 13.21 13.45 189,208 -0.50(-3.58%)
Aug 25, 2009 13.62 14.01 13.57 13.95 181,335 +0.45(+3.33%)
Aug 24, 2009 14.26 14.26 13.29 13.50 340,442 -0.50(-3.57%)
Aug 21, 2009 12.95 14.63 12.77 14.00 994,005 +1.72(+14.01%)
Aug 20, 2009 12.44 12.65 12.10 12.28 389,507 -0.23(-1.84%)
Aug 19, 2009 12.07 12.89 12.03 12.51 176,465 +0.22(+1.79%)
Aug 18, 2009 12.04 12.48 11.71 12.29 179,221 +0.29(+2.42%)
Aug 17, 2009 12.23 12.32 11.63 12.00 217,130 -0.44(-3.54%)
Aug 14, 2009 12.85 13.03 12.30 12.44 291,259 -0.37(-2.89%)
Aug 13, 2009 13.08 13.36 12.65 12.81 296,927 -0.23(-1.76%)
Aug 12, 2009 12.01 13.30 12.01 13.04 365,340 +1.08(+9.03%)
Aug 11, 2009 12.39 12.46 11.81 11.96 162,620 -0.43(-3.47%)
Aug 10, 2009 12.28 12.90 12.28 12.39 198,770 -0.01(-0.08%)
Aug 07, 2009 11.68 12.56 11.62 12.40 438,658 +0.84(+7.27%)
Aug 06, 2009 10.94 12.30 10.70 11.56 769,224 +1.43(+14.12%)
Aug 05, 2009 9.880 10.19 9.710 10.13 199,136 +0.23(+2.32%)
Aug 04, 2009 9.510 10.02 9.510 9.900 230,793 +0.36(+3.77%)
Aug 03, 2009 9.610 9.819 9.250 9.540 121,604 -0.01(-0.10%)
Jul 31, 2009 9.510 9.620 9.440 9.550 123,369 +0.02(+0.21%)
Jul 30, 2009 9.160 9.940 9.000 9.530 227,087 +0.51(+5.65%)
Jul 29, 2009 9.050 9.320 8.840 9.020 226,554 -0.10(-1.10%)
Jul 28, 2009 8.930 9.140 8.830 9.120 83,694 +0.09(+1.00%)
Jul 27, 2009 9.380 9.390 8.890 9.030 114,524 -0.23(-2.48%)
Jul 24, 2009 8.910 9.340 8.580 9.260 99,475 +0.24(+2.66%)
Jul 23, 2009 8.370 9.030 8.190 9.020 330,537 +0.62(+7.38%)
Jul 22, 2009 8.620 8.930 8.360 8.400 135,482 -0.24(-2.78%)
Jul 21, 2009 8.590 8.650 8.300 8.640 107,632 +0.08(+0.93%)
Jul 20, 2009 8.390 8.640 8.170 8.560 121,279 +0.27(+3.26%)
Jul 17, 2009 8.580 8.580 8.170 8.290 136,393 -0.25(-2.93%)
Jul 16, 2009 8.420 8.570 8.290 8.540 174,731 +0.04(+0.47%)
Jul 15, 2009 8.160 8.520 8.040 8.500 208,837 +0.43(+5.33%)
Jul 14, 2009 8.150 8.150 7.810 8.070 158,665 -0.11(-1.34%)
Jul 13, 2009 7.940 8.220 7.590 8.180 145,766 +0.30(+3.81%)
Jul 10, 2009 7.940 8.170 7.780 7.880 215,007 -0.09(-1.13%)
Jul 09, 2009 7.310 8.290 7.300 7.970 1,301,679 +0.59(+7.99%)
Jul 08, 2009 7.580 7.580 7.270 7.380 284,011 -0.12(-1.60%)
Jul 07, 2009 7.540 7.810 7.460 7.500 563,383 +0.00(+0.00%)
Jul 06, 2009 7.920 8.330 7.470 7.500 274,113 -0.38(-4.82%)
Jul 02, 2009 8.260 8.260 7.750 7.880 370,416 -0.49(-5.85%)
Jul 01, 2009 8.050 8.590 8.040 8.370 380,039 +0.36(+4.49%)
Jun 30, 2009 8.210 8.360 8.010 8.010 101,406 -0.17(-2.08%)
Jun 29, 2009 8.390 8.410 8.000 8.180 85,642 -0.24(-2.85%)
Jun 26, 2009 8.010 8.460 8.010 8.420 389,953 +0.38(+4.73%)
Jun 25, 2009 8.020 8.110 7.780 8.040 227,102 +0.20(+2.55%)
Jun 24, 2009 7.860 8.110 7.760 7.840 197,614 +0.06(+0.77%)
Jun 23, 2009 7.960 8.070 7.770 7.780 255,228 -0.09(-1.14%)
Jun 22, 2009 8.090 8.180 7.790 7.870 299,271 -0.26(-3.20%)
Jun 19, 2009 8.220 8.230 8.010 8.130 274,434 +0.04(+0.49%)
Jun 18, 2009 8.360 8.360 8.030 8.090 278,710 -0.31(-3.69%)
Jun 17, 2009 8.340 8.500 8.210 8.400 221,678 +0.04(+0.48%)
Jun 16, 2009 8.700 8.700 8.220 8.360 355,588 -0.25(-2.90%)
Jun 15, 2009 8.720 8.750 8.350 8.610 207,862 -0.11(-1.26%)
Jun 12, 2009 8.670 8.760 8.490 8.720 193,610 +0.05(+0.58%)
Jun 11, 2009 8.880 9.040 8.670 8.670 182,317 -0.16(-1.81%)
Jun 10, 2009 9.240 9.260 8.720 8.830 301,432 -0.29(-3.18%)
Jun 09, 2009 9.210 9.280 9.060 9.120 242,202 -0.06(-0.65%)
Jun 08, 2009 9.260 9.500 9.140 9.180 208,818 -0.22(-2.34%)
Jun 05, 2009 9.780 9.970 9.290 9.400 250,944 -0.50(-5.05%)
Jun 04, 2009 9.960 9.970 9.460 9.900 346,341 +0.02(+0.20%)
Jun 03, 2009 9.820 10.04 9.690 9.880 299,102 -0.07(-0.70%)
Jun 02, 2009 9.250 10.03 9.120 9.950 742,683 +0.70(+7.57%)
Jun 01, 2009 8.890 9.290 8.690 9.250 558,313 +0.33(+3.70%)
May 29, 2009 8.760 9.090 8.700 8.920 423,261 +0.16(+1.83%)
May 28, 2009 8.990 9.000 8.550 8.760 486,935 -0.24(-2.67%)
May 27, 2009 9.080 9.570 8.960 9.000 245,176 -0.15(-1.64%)
May 26, 2009 9.150 9.450 9.000 9.150 426,694 -0.18(-1.93%)
May 22, 2009 9.550 10.00 9.220 9.330 1,000,671 -1.77(-15.95%)
May 21, 2009 11.15 11.25 10.47 11.10 400,812 -0.16(-1.42%)
May 20, 2009 11.77 12.10 11.22 11.26 384,774 -0.03(-0.27%)
May 19, 2009 10.47 11.47 10.45 11.29 342,184 +0.79(+7.52%)
May 18, 2009 10.43 10.84 10.21 10.50 352,493 +0.25(+2.44%)
May 15, 2009 10.19 10.48 9.910 10.25 245,239 +0.06(+0.59%)
May 14, 2009 10.39 10.46 10.00 10.19 226,169 -0.06(-0.59%)
May 13, 2009 10.67 10.78 10.11 10.25 290,295 -0.65(-5.96%)
May 12, 2009 11.20 11.44 10.58 10.90 258,322 -0.32(-2.85%)
May 11, 2009 11.65 11.75 11.14 11.22 225,953 -0.60(-5.08%)
May 08, 2009 11.91 12.30 11.39 11.82 227,594 +0.15(+1.29%)
May 07, 2009 12.16 12.86 11.22 11.67 407,506 -0.18(-1.52%)
May 06, 2009 12.37 12.60 11.65 11.85 233,117 -0.31(-2.55%)
May 05, 2009 12.18 12.45 11.95 12.16 214,769 -0.15(-1.22%)
May 04, 2009 11.37 12.42 11.37 12.31 263,179 +0.69(+5.94%)
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.