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 UNCHANGED
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 9.684 9.684 9.427 9.498 188,190 -0.21(-2.19%)
Apr 29, 2010 9.437 9.715 9.370 9.711 158,952 +0.34(+3.65%)
Apr 28, 2010 9.468 9.512 9.309 9.370 112,398 -0.04(-0.40%)
Apr 27, 2010 9.674 9.769 9.386 9.407 222,502 -0.27(-2.83%)
Apr 26, 2010 9.691 9.760 9.610 9.681 75,065 -0.04(-0.42%)
Apr 23, 2010 9.667 9.752 9.522 9.721 104,868 +0.00(+0.03%)
Apr 22, 2010 9.627 9.759 9.596 9.718 217,813 -0.00(-0.03%)
Apr 21, 2010 9.637 9.735 9.562 9.721 339,468 +0.16(+1.70%)
Apr 20, 2010 9.539 9.562 9.471 9.559 264,805 +0.02(+0.21%)
Apr 19, 2010 9.471 9.595 9.319 9.539 343,258 +0.14(+1.48%)
Apr 16, 2010 9.471 9.491 9.329 9.400 269,854 -0.07(-0.75%)
Apr 15, 2010 9.412 9.535 9.412 9.471 220,477 +0.00(+0.00%)
Apr 14, 2010 9.393 9.471 9.315 9.471 185,030 +0.08(+0.90%)
Apr 13, 2010 9.393 9.403 9.285 9.386 76,085 +0.00(+0.00%)
Apr 12, 2010 9.376 9.451 9.302 9.386 118,725 +0.00(+0.04%)
Apr 09, 2010 9.502 9.502 9.288 9.383 78,553 -0.15(-1.53%)
Apr 08, 2010 9.430 9.556 9.430 9.529 51,789 +0.04(+0.43%)
Apr 07, 2010 9.420 9.554 9.336 9.488 120,058 +0.03(+0.32%)
Apr 06, 2010 9.336 9.471 9.297 9.458 44,218 +0.06(+0.61%)
Apr 05, 2010 9.370 9.400 9.305 9.400 69,862 +0.06(+0.69%)
Apr 01, 2010 9.400 9.336 9.336 9.336 70,657 +0.01(+0.11%)
Mar 31, 2010 9.373 9.505 9.302 9.326 204,870 -0.05(-0.51%)
Mar 30, 2010 9.217 9.373 9.194 9.373 109,001 +0.16(+1.69%)
Mar 29, 2010 9.271 9.271 9.075 9.217 47,686 -0.04(-0.40%)
Mar 26, 2010 9.170 9.312 9.004 9.255 129,432 +0.14(+1.48%)
Mar 25, 2010 9.224 9.253 9.045 9.119 86,207 -0.05(-0.59%)
Mar 24, 2010 9.194 9.329 9.170 9.173 72,933 -0.15(-1.63%)
Mar 23, 2010 9.292 9.336 9.163 9.326 96,608 +0.03(+0.36%)
Mar 22, 2010 9.058 9.292 9.058 9.292 102,323 +0.15(+1.59%)
Mar 19, 2010 9.275 9.275 9.035 9.146 379,172 -0.07(-0.81%)
Mar 18, 2010 9.285 9.285 9.214 9.221 23,677 -0.04(-0.40%)
Mar 17, 2010 9.163 9.258 9.156 9.258 53,613 +0.08(+0.92%)
Mar 16, 2010 9.224 9.224 9.096 9.173 86,547 -0.04(-0.48%)
Mar 15, 2010 9.173 9.234 9.058 9.217 101,205 +0.09(+1.04%)
Mar 12, 2010 9.119 9.228 8.937 9.123 149,704 +0.01(+0.15%)
Mar 11, 2010 9.119 9.164 8.913 9.109 67,482 -0.03(-0.33%)
Mar 10, 2010 9.005 9.227 9.005 9.140 54,264 +0.13(+1.42%)
Mar 09, 2010 9.106 9.284 8.948 9.012 106,698 -0.15(-1.61%)
Mar 08, 2010 9.140 9.183 9.059 9.160 49,974 -0.01(-0.11%)
Mar 05, 2010 9.113 9.170 9.032 9.170 117,118 +0.12(+1.34%)
Mar 04, 2010 9.009 9.069 9.009 9.049 46,074 +0.03(+0.37%)
Mar 03, 2010 9.086 9.116 8.881 9.015 154,660 -0.07(-0.78%)
Mar 02, 2010 8.948 9.089 8.794 9.086 73,714 +0.13(+1.50%)
Mar 01, 2010 8.935 9.059 8.713 8.951 149,352 +0.03(+0.34%)
Feb 26, 2010 9.086 9.086 8.851 8.921 152,448 -0.15(-1.63%)
Feb 25, 2010 9.015 9.079 8.955 9.069 60,513 -0.04(-0.48%)
Feb 24, 2010 8.992 9.136 8.968 9.113 74,047 +0.12(+1.38%)
Feb 23, 2010 8.992 9.035 8.925 8.988 102,816 -0.02(-0.26%)
Feb 22, 2010 9.002 9.069 8.982 9.012 86,313 +0.04(+0.45%)
Feb 19, 2010 8.948 9.056 8.871 8.972 78,028 -0.02(-0.26%)
Feb 18, 2010 8.898 8.995 8.861 8.995 77,834 +0.10(+1.09%)
Feb 17, 2010 8.817 8.901 8.740 8.898 112,536 +0.11(+1.22%)
Feb 16, 2010 8.740 8.814 8.710 8.790 69,915 +0.10(+1.16%)
Feb 12, 2010 8.676 8.689 8.689 8.689 175,652 -0.05(-0.61%)
Feb 11, 2010 8.609 8.743 8.542 8.743 88,293 +0.09(+1.05%)
Feb 10, 2010 8.454 8.683 8.394 8.653 132,117 +0.17(+1.98%)
Feb 09, 2010 8.606 8.606 8.414 8.485 102,884 -0.01(-0.12%)
Feb 08, 2010 8.636 8.683 8.478 8.495 132,305 -0.23(-2.62%)
Feb 05, 2010 8.706 8.757 8.599 8.723 96,620 +0.06(+0.70%)
Feb 04, 2010 8.777 8.847 8.636 8.663 114,710 -0.18(-2.05%)
Feb 03, 2010 8.820 8.878 8.753 8.844 133,635 -0.00(-0.04%)
Feb 02, 2010 8.985 9.029 8.824 8.847 128,113 -0.15(-1.64%)
Feb 01, 2010 9.029 9.029 8.901 8.995 115,439 -0.02(-0.22%)
Jan 29, 2010 9.032 9.066 8.908 9.015 382,214 -0.01(-0.11%)
Jan 28, 2010 9.237 9.237 8.921 9.025 158,257 -0.19(-2.04%)
Jan 27, 2010 8.935 9.237 8.935 9.213 177,051 +0.23(+2.50%)
Jan 26, 2010 9.220 9.287 8.968 8.988 191,863 -0.24(-2.58%)
Jan 25, 2010 9.093 9.250 8.926 9.227 247,744 +0.20(+2.19%)
Jan 22, 2010 9.170 9.247 8.928 9.029 254,874 -0.14(-1.54%)
Jan 21, 2010 9.355 9.395 9.170 9.170 245,952 -0.18(-1.97%)
Jan 20, 2010 9.287 9.391 9.170 9.355 239,593 -0.03(-0.36%)
Jan 19, 2010 9.264 9.422 9.150 9.388 208,702 +0.12(+1.27%)
Jan 15, 2010 9.254 9.271 9.271 9.271 203,340 +0.05(+0.51%)
Jan 14, 2010 9.193 9.301 9.170 9.224 94,885 -0.03(-0.33%)
Jan 13, 2010 9.234 9.328 9.180 9.254 88,356 +0.03(+0.33%)
Jan 12, 2010 9.170 9.287 9.170 9.224 143,886 -0.01(-0.11%)
Jan 11, 2010 9.240 9.261 9.123 9.234 152,725 +0.03(+0.36%)
Jan 08, 2010 9.130 9.237 9.069 9.200 106,505 +0.06(+0.70%)
Jan 07, 2010 9.015 9.173 8.918 9.136 94,739 +0.14(+1.57%)
Jan 06, 2010 9.146 9.146 8.925 8.995 228,086 -0.17(-1.83%)
Jan 05, 2010 9.371 9.405 9.160 9.163 181,023 -0.20(-2.12%)
Jan 04, 2010 9.408 9.546 9.291 9.361 228,220 +0.02(+0.25%)
Dec 31, 2009 9.435 9.338 9.338 9.338 168,507 -0.08(-0.82%)
Dec 30, 2009 9.482 9.593 9.358 9.415 159,977 -0.14(-1.44%)
Dec 29, 2009 9.606 9.667 9.519 9.553 102,253 -0.06(-0.59%)
Dec 28, 2009 9.627 9.627 9.361 9.610 192,402 -0.01(-0.10%)
Dec 24, 2009 9.553 9.657 9.499 9.620 169,034 +0.10(+1.06%)
Dec 23, 2009 9.254 9.566 8.941 9.519 756,773 +0.30(+3.20%)
Dec 22, 2009 9.056 9.254 8.998 9.224 253,684 +0.16(+1.74%)
Dec 21, 2009 9.046 9.240 8.881 9.066 285,110 +0.05(+0.52%)
Dec 18, 2009 8.871 9.039 8.710 9.019 1,302,410 +0.23(+2.60%)
Dec 17, 2009 8.700 8.864 8.673 8.790 136,377 +0.06(+0.65%)
Dec 16, 2009 9.035 9.140 8.666 8.733 297,897 -0.25(-2.77%)
Dec 15, 2009 8.891 9.005 8.747 8.982 279,397 +0.09(+1.06%)
Dec 14, 2009 8.807 8.891 8.691 8.888 210,598 +0.19(+2.24%)
Dec 11, 2009 8.656 8.730 8.535 8.693 146,815 +0.06(+0.66%)
Dec 10, 2009 8.810 8.820 8.595 8.636 186,153 -0.11(-1.27%)
Dec 09, 2009 8.491 8.767 8.491 8.747 312,861 +0.24(+2.80%)
Dec 08, 2009 8.525 8.622 8.468 8.508 218,017 -0.09(-1.05%)
Dec 07, 2009 8.602 8.642 8.535 8.599 100,771 +0.02(+0.27%)
Dec 04, 2009 8.522 8.622 8.424 8.575 465,783 +0.17(+2.08%)
Dec 03, 2009 8.461 8.501 8.384 8.401 173,550 -0.03(-0.36%)
Dec 02, 2009 8.431 8.528 8.397 8.431 153,213 +0.03(+0.32%)
Dec 01, 2009 8.548 8.562 8.397 8.404 323,042 -0.10(-1.15%)
Nov 30, 2009 8.380 8.532 8.303 8.501 516,603 +0.09(+1.08%)
Nov 27, 2009 8.243 8.461 8.243 8.411 151,201 +0.00(+0.04%)
Nov 25, 2009 8.397 8.481 8.397 8.407 222,263 -0.00(-0.04%)
Nov 24, 2009 8.444 8.454 8.296 8.411 334,853 +0.02(+0.20%)
Nov 23, 2009 8.384 8.464 8.307 8.394 180,323 +0.09(+1.05%)
Nov 20, 2009 8.340 8.394 8.296 8.307 287,730 -0.04(-0.52%)
Nov 19, 2009 8.424 8.464 8.327 8.350 322,176 -0.12(-1.43%)
Nov 18, 2009 8.392 8.505 8.380 8.471 188,344 +0.07(+0.84%)
Nov 17, 2009 8.374 8.424 8.323 8.401 169,141 +0.03(+0.32%)
Nov 16, 2009 8.354 8.464 8.313 8.374 334,106 +0.07(+0.89%)
Nov 13, 2009 8.249 8.347 8.229 8.300 446,794 +0.07(+0.86%)
Nov 12, 2009 8.239 8.296 8.229 8.229 1,800,474 -0.01(-0.08%)
Nov 11, 2009 8.397 8.478 8.229 8.236 4,230,274 -0.36(-4.22%)
Nov 10, 2009 8.841 8.935 8.448 8.599 183,479 -0.30(-3.40%)
Nov 09, 2009 8.847 8.958 8.787 8.901 89,207 +0.15(+1.77%)
Nov 06, 2009 8.784 8.955 8.723 8.747 77,677 -0.16(-1.77%)
Nov 05, 2009 8.686 8.919 8.663 8.904 85,084 +0.28(+3.23%)
Nov 04, 2009 9.237 9.237 8.458 8.626 221,962 -0.64(-6.92%)
Nov 03, 2009 9.237 9.308 9.082 9.267 134,359 -0.36(-3.77%)
Nov 02, 2009 9.877 9.912 9.455 9.630 81,514 -0.20(-2.02%)
Oct 30, 2009 9.714 9.895 9.613 9.828 149,575 +0.02(+0.24%)
Oct 29, 2009 9.821 9.875 9.590 9.805 109,687 +0.04(+0.38%)
Oct 28, 2009 9.855 10.02 9.751 9.768 94,498 -0.07(-0.75%)
Oct 27, 2009 9.828 10.02 9.821 9.842 81,785 +0.05(+0.55%)
Oct 26, 2009 9.721 10.01 9.664 9.788 105,921 +0.07(+0.76%)
Oct 23, 2009 9.909 10.03 9.707 9.714 92,836 -0.26(-2.63%)
Oct 22, 2009 9.895 10.06 9.872 9.976 41,721 +0.09(+0.95%)
Oct 21, 2009 9.976 10.05 9.862 9.882 101,559 +0.00(+0.03%)
Oct 20, 2009 9.855 9.926 9.711 9.879 70,829 -0.02(-0.24%)
Oct 19, 2009 10.00 10.07 9.771 9.902 63,169 -0.03(-0.34%)
Oct 16, 2009 9.858 10.08 9.795 9.936 101,500 -0.03(-0.34%)
Oct 15, 2009 9.717 9.976 9.603 9.969 120,777 +0.23(+2.31%)
Oct 14, 2009 9.838 9.936 9.727 9.744 59,885 +0.04(+0.38%)
Oct 13, 2009 9.727 9.778 9.539 9.707 29,631 -0.04(-0.38%)
Oct 12, 2009 9.899 9.899 9.580 9.744 22,084 -0.13(-1.29%)
Oct 09, 2009 9.539 9.929 9.439 9.872 138,649 +0.36(+3.74%)
Oct 08, 2009 9.556 9.764 9.502 9.516 118,068 +0.05(+0.50%)
Oct 07, 2009 9.432 9.620 9.432 9.469 31,325 -0.03(-0.35%)
Oct 06, 2009 9.522 9.731 9.341 9.502 53,014 +0.13(+1.43%)
Oct 05, 2009 9.146 9.422 9.146 9.368 50,406 +0.27(+2.92%)
Oct 02, 2009 9.402 9.509 9.099 9.103 119,363 -0.25(-2.69%)
Oct 01, 2009 9.650 9.714 9.351 9.355 115,064 -0.32(-3.33%)
Sep 30, 2009 9.734 9.821 9.546 9.677 119,199 -0.24(-2.37%)
Sep 29, 2009 10.19 10.19 9.910 9.912 32,090 -0.29(-2.86%)
Sep 28, 2009 9.768 10.22 9.650 10.20 70,874 +0.56(+5.82%)
Sep 25, 2009 9.536 9.700 9.465 9.643 62,818 +0.10(+1.09%)
Sep 24, 2009 9.758 9.801 9.522 9.539 50,123 -0.20(-2.07%)
Sep 23, 2009 9.973 10.01 9.727 9.741 47,274 -0.24(-2.42%)
Sep 22, 2009 9.892 10.06 9.815 9.983 69,802 +0.20(+2.06%)
Sep 21, 2009 9.784 9.926 9.727 9.781 42,201 -0.14(-1.39%)
Sep 18, 2009 9.919 9.941 9.707 9.919 172,196 +0.04(+0.41%)
Sep 17, 2009 9.724 9.909 9.640 9.879 85,965 +0.16(+1.69%)
Sep 16, 2009 9.570 9.714 9.482 9.714 83,589 +0.15(+1.58%)
Sep 15, 2009 9.482 9.586 9.378 9.563 89,684 +0.03(+0.32%)
Sep 14, 2009 9.412 9.563 9.338 9.533 124,510 +0.09(+0.92%)
Sep 11, 2009 9.586 9.586 9.391 9.445 42,022 -0.15(-1.61%)
Sep 10, 2009 9.556 9.674 9.432 9.600 129,985 +0.00(+0.03%)
Sep 09, 2009 9.365 9.657 9.341 9.596 82,526 +0.15(+1.60%)
Sep 08, 2009 9.677 9.690 9.395 9.445 147,923 -0.11(-1.16%)
Sep 04, 2009 9.556 9.556 9.314 9.556 98,999 -0.00(-0.04%)
Sep 03, 2009 9.717 9.717 9.344 9.559 46,485 -0.01(-0.11%)
Sep 02, 2009 9.358 9.781 9.358 9.570 123,579 +0.21(+2.22%)
Sep 01, 2009 9.391 9.892 9.341 9.361 107,835 -0.10(-1.06%)
Aug 31, 2009 9.405 9.533 9.324 9.462 128,402 -0.21(-2.19%)
Aug 28, 2009 10.03 10.03 9.489 9.674 58,376 -0.36(-3.58%)
Aug 27, 2009 9.795 10.08 9.784 10.03 39,003 -0.02(-0.20%)
Aug 26, 2009 9.966 10.14 9.838 10.05 52,517 +0.06(+0.61%)
Aug 25, 2009 9.973 10.07 9.707 9.993 42,248 +0.02(+0.24%)
Aug 24, 2009 10.02 10.20 9.912 9.969 46,687 -0.24(-2.37%)
Aug 21, 2009 10.07 10.31 9.704 10.21 159,659 +0.37(+3.72%)
Aug 20, 2009 9.818 9.993 9.744 9.845 58,370 +0.03(+0.27%)
Aug 19, 2009 9.522 9.838 9.522 9.818 65,402 +0.18(+1.88%)
Aug 18, 2009 9.402 9.778 9.328 9.637 70,505 +0.29(+3.09%)
Aug 17, 2009 9.499 9.714 9.334 9.348 52,913 -0.25(-2.59%)
Aug 14, 2009 9.882 9.946 9.308 9.596 96,302 -0.27(-2.76%)
Aug 13, 2009 9.963 10.06 9.687 9.868 93,923 -0.05(-0.47%)
Aug 12, 2009 9.724 10.11 9.724 9.915 173,443 +0.18(+1.86%)
Aug 11, 2009 9.902 9.902 9.576 9.734 73,294 -0.18(-1.83%)
Aug 10, 2009 9.872 10.02 9.872 9.915 94,072 +0.34(+3.58%)
Aug 07, 2009 9.788 10.21 9.573 9.573 175,304 -0.02(-0.25%)
Aug 06, 2009 9.774 9.774 9.553 9.596 72,353 -0.10(-1.07%)
Aug 05, 2009 10.24 10.24 9.630 9.701 92,083 -0.38(-3.73%)
Aug 04, 2009 9.771 10.21 9.771 10.08 55,017 +0.05(+0.47%)
Aug 03, 2009 10.17 10.17 9.805 10.03 115,653 -0.04(-0.40%)
Jul 31, 2009 10.05 10.36 9.778 10.07 135,886 -0.05(-0.53%)
Jul 30, 2009 10.17 10.31 10.02 10.12 174,607 +0.05(+0.47%)
Jul 29, 2009 10.09 10.17 9.979 10.08 96,486 -0.08(-0.83%)
Jul 28, 2009 10.03 10.16 9.905 10.16 200,997 +0.11(+1.07%)
Jul 27, 2009 9.978 10.06 9.909 10.05 104,423 +0.14(+1.46%)
Jul 24, 2009 9.915 9.976 9.690 9.909 164,440 -0.13(-1.27%)
Jul 23, 2009 9.845 10.08 9.845 10.04 186,650 +0.15(+1.56%)
Jul 22, 2009 9.707 9.976 9.707 9.882 96,629 +0.05(+0.55%)
Jul 21, 2009 9.915 9.979 9.523 9.828 132,034 -0.06(-0.61%)
Jul 20, 2009 9.993 9.993 9.776 9.889 143,981 -0.06(-0.64%)
Jul 17, 2009 9.701 10.06 9.701 9.952 152,987 +0.30(+3.10%)
Jul 16, 2009 9.405 9.838 9.321 9.653 154,175 +0.24(+2.57%)
Jul 15, 2009 9.351 9.412 9.213 9.412 108,181 +0.19(+2.04%)
Jul 14, 2009 9.227 9.244 9.025 9.224 47,250 -0.01(-0.11%)
Jul 13, 2009 9.032 9.254 8.787 9.234 149,322 +0.33(+3.66%)
Jul 10, 2009 8.810 8.951 8.807 8.908 57,423 +0.08(+0.91%)
Jul 09, 2009 9.052 9.314 8.820 8.827 88,022 -0.13(-1.46%)
Jul 08, 2009 8.901 9.224 8.784 8.958 100,404 +0.13(+1.48%)
Jul 07, 2009 8.988 9.096 8.814 8.827 107,800 -0.14(-1.61%)
Jul 06, 2009 8.888 9.042 8.787 8.972 117,496 +0.07(+0.75%)
Jul 02, 2009 8.985 9.062 8.787 8.904 122,310 -0.27(-2.89%)
Jul 01, 2009 9.082 9.482 8.820 9.170 153,219 +0.19(+2.17%)
Jun 30, 2009 8.884 9.029 8.867 8.975 139,042 +0.12(+1.40%)
Jun 29, 2009 8.841 8.988 8.593 8.851 97,433 -0.03(-0.38%)
Jun 26, 2009 8.901 9.046 8.693 8.884 426,752 -0.05(-0.56%)
Jun 25, 2009 8.663 8.935 8.498 8.935 75,590 +0.39(+4.52%)
Jun 24, 2009 8.730 8.810 8.461 8.548 47,634 -0.12(-1.36%)
Jun 23, 2009 8.820 9.133 8.663 8.666 80,883 -0.11(-1.23%)
Jun 22, 2009 8.861 9.143 8.740 8.773 125,195 -0.19(-2.10%)
Jun 19, 2009 9.224 9.234 8.804 8.962 227,916 -0.10(-1.08%)
Jun 18, 2009 9.059 9.076 8.894 9.059 59,814 -0.04(-0.44%)
Jun 17, 2009 8.941 9.375 8.841 9.099 90,913 +0.19(+2.15%)
Jun 16, 2009 9.153 9.153 8.901 8.908 134,558 -0.31(-3.32%)
Jun 15, 2009 9.539 9.539 8.985 9.213 146,976 -0.39(-4.09%)
Jun 12, 2009 9.418 9.606 9.351 9.606 87,251 +0.07(+0.74%)
Jun 11, 2009 9.492 9.707 9.486 9.536 87,689 +0.04(+0.46%)
Jun 10, 2009 9.603 9.603 9.180 9.492 158,099 -0.04(-0.46%)
Jun 09, 2009 9.719 9.852 9.533 9.536 112,828 -0.13(-1.32%)
Jun 08, 2009 9.768 9.852 9.509 9.664 168,435 -0.15(-1.54%)
Jun 05, 2009 9.862 10.08 9.680 9.815 364,068 -0.24(-2.41%)
Jun 04, 2009 9.872 10.08 9.622 10.06 4,689,593 +0.17(+1.70%)
Jun 03, 2009 9.650 9.902 9.549 9.889 196,034 +0.15(+1.55%)
Jun 02, 2009 9.281 9.801 9.144 9.737 222,554 +0.38(+4.06%)
Jun 01, 2009 9.361 9.361 9.130 9.358 271,189 +0.18(+1.94%)
May 29, 2009 8.784 9.405 8.706 9.180 601,124 +0.97(+11.82%)
May 28, 2009 8.293 8.421 8.028 8.209 58,974 +0.08(+0.99%)
May 27, 2009 8.491 8.491 8.092 8.129 60,707 -0.46(-5.32%)
May 26, 2009 8.075 8.649 8.075 8.585 103,155 +0.52(+6.46%)
May 22, 2009 8.211 8.354 8.061 8.065 38,322 -0.10(-1.23%)
May 21, 2009 8.196 8.317 8.061 8.165 89,285 -0.03(-0.41%)
May 20, 2009 8.545 8.703 8.155 8.199 70,537 -0.25(-2.94%)
May 19, 2009 8.763 8.763 8.340 8.448 31,697 -0.27(-3.12%)
May 18, 2009 8.511 8.733 8.216 8.720 69,031 +0.36(+4.30%)
May 15, 2009 8.532 8.649 8.216 8.360 80,675 -0.14(-1.66%)
May 14, 2009 8.448 8.609 8.414 8.501 75,078 +0.12(+1.48%)
May 13, 2009 8.431 8.626 8.313 8.377 88,353 -0.24(-2.77%)
May 12, 2009 8.891 8.891 8.505 8.616 74,250 -0.18(-2.06%)
May 11, 2009 8.841 9.119 8.642 8.797 58,739 -0.26(-2.82%)
May 08, 2009 8.874 9.119 8.740 9.052 113,775 +0.30(+3.45%)
May 07, 2009 8.733 8.777 8.609 8.750 153,904 +0.18(+2.16%)
May 06, 2009 8.602 8.730 8.417 8.565 74,065 +0.12(+1.39%)
May 05, 2009 8.881 8.881 8.310 8.448 142,799 -0.45(-5.09%)
May 04, 2009 8.511 8.921 8.485 8.901 92,324 +0.46(+5.49%)
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.