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

Skywest Inc (NQ: SKYW )

75.33 -0.94 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 13.92 14.35 13.43 13.44 743,269 -0.46(-3.29%)
Apr 29, 2010 13.14 13.91 13.07 13.90 693,584 +0.87(+6.68%)
Apr 28, 2010 12.93 13.18 12.90 13.03 622,491 +0.22(+1.68%)
Apr 27, 2010 13.06 13.30 12.79 12.82 607,351 -0.34(-2.59%)
Apr 26, 2010 13.03 13.24 12.91 13.16 365,963 +0.07(+0.55%)
Apr 23, 2010 12.78 13.14 12.76 13.09 501,729 +0.30(+2.32%)
Apr 22, 2010 12.80 13.10 12.56 12.79 509,551 -0.10(-0.77%)
Apr 21, 2010 12.90 12.97 12.65 12.89 573,757 +0.01(+0.07%)
Apr 20, 2010 12.98 13.27 12.76 12.88 442,112 -0.08(-0.62%)
Apr 19, 2010 12.91 13.23 12.73 12.96 357,742 -0.04(-0.35%)
Apr 16, 2010 13.35 13.46 12.80 13.00 577,423 -0.31(-2.29%)
Apr 15, 2010 13.04 13.32 12.93 13.31 499,297 +0.30(+2.28%)
Apr 14, 2010 12.93 13.05 12.90 13.01 412,664 +0.13(+1.05%)
Apr 13, 2010 12.81 12.91 12.66 12.88 320,165 +0.00(+0.00%)
Apr 12, 2010 12.83 12.99 12.78 12.88 283,806 +0.05(+0.42%)
Apr 09, 2010 12.83 12.88 12.68 12.83 322,235 +0.04(+0.28%)
Apr 08, 2010 12.91 12.93 12.74 12.79 412,852 -0.03(-0.21%)
Apr 07, 2010 12.81 12.84 12.65 12.82 520,390 -0.04(-0.35%)
Apr 06, 2010 12.69 12.88 12.69 12.86 351,076 +0.06(+0.49%)
Apr 05, 2010 12.86 12.86 12.59 12.80 356,383 +0.02(+0.14%)
Apr 01, 2010 12.92 12.78 12.78 12.78 366,352 -0.04(-0.28%)
Mar 31, 2010 12.87 13.12 12.82 12.82 753,154 -0.14(-1.11%)
Mar 30, 2010 12.95 13.05 12.87 12.96 429,431 -0.01(-0.07%)
Mar 29, 2010 13.17 13.30 12.83 12.97 334,140 -0.17(-1.30%)
Mar 26, 2010 13.03 13.46 13.03 13.14 316,067 +0.13(+0.96%)
Mar 25, 2010 13.23 13.27 12.98 13.01 482,478 -0.09(-0.68%)
Mar 24, 2010 13.00 13.26 13.00 13.10 342,557 -0.15(-1.15%)
Mar 23, 2010 13.40 13.49 13.06 13.26 381,820 -0.14(-1.07%)
Mar 22, 2010 13.10 13.42 12.90 13.40 418,967 +0.25(+1.91%)
Mar 19, 2010 13.14 13.18 12.93 13.15 736,794 +0.09(+0.69%)
Mar 18, 2010 12.96 13.20 12.81 13.06 417,170 +0.05(+0.41%)
Mar 17, 2010 13.20 13.20 12.94 13.01 302,189 -0.06(-0.48%)
Mar 16, 2010 13.18 13.22 12.92 13.07 340,366 -0.03(-0.21%)
Mar 15, 2010 12.99 13.20 12.88 13.09 441,706 -0.11(-0.81%)
Mar 12, 2010 13.48 13.48 13.08 13.20 269,719 -0.16(-1.21%)
Mar 11, 2010 13.30 13.43 13.00 13.36 583,097 -0.06(-0.47%)
Mar 10, 2010 13.29 13.63 13.21 13.43 398,588 +0.13(+1.01%)
Mar 09, 2010 13.16 13.46 13.16 13.29 409,449 +0.09(+0.68%)
Mar 08, 2010 13.58 13.67 13.09 13.20 288,272 -0.37(-2.70%)
Mar 05, 2010 13.27 13.60 13.22 13.57 324,804 +0.33(+2.50%)
Mar 04, 2010 13.40 13.41 13.01 13.24 187,519 -0.09(-0.67%)
Mar 03, 2010 13.43 13.45 13.07 13.33 298,223 -0.04(-0.34%)
Mar 02, 2010 13.70 13.79 13.29 13.37 307,491 -0.31(-2.29%)
Mar 01, 2010 13.31 13.72 13.27 13.69 306,999 +0.47(+3.59%)
Feb 26, 2010 13.08 13.30 12.92 13.21 254,064 +0.18(+1.37%)
Feb 25, 2010 13.18 13.29 12.77 13.03 409,085 -0.31(-2.35%)
Feb 24, 2010 13.28 13.49 13.19 13.35 376,779 +0.06(+0.47%)
Feb 23, 2010 13.29 13.41 13.17 13.28 429,140 -0.03(-0.20%)
Feb 22, 2010 13.43 13.64 13.26 13.31 272,837 -0.07(-0.54%)
Feb 19, 2010 13.25 13.42 13.20 13.38 333,612 +0.13(+1.01%)
Feb 18, 2010 12.94 13.39 12.94 13.25 413,068 +0.25(+1.93%)
Feb 17, 2010 12.89 13.02 12.67 13.00 376,750 +0.20(+1.54%)
Feb 16, 2010 12.60 12.81 12.29 12.80 460,731 +0.27(+2.14%)
Feb 12, 2010 12.63 12.53 12.53 12.53 744,427 -0.29(-2.23%)
Feb 11, 2010 12.78 12.84 12.36 12.82 943,318 -0.07(-0.56%)
Feb 10, 2010 12.65 12.90 12.63 12.89 305,815 +0.13(+1.05%)
Feb 09, 2010 12.58 12.88 12.35 12.75 700,145 +0.35(+2.81%)
Feb 08, 2010 12.57 12.65 12.41 12.41 301,314 -0.21(-1.63%)
Feb 05, 2010 12.62 12.70 12.32 12.61 449,393 +0.10(+0.79%)
Feb 04, 2010 12.91 12.92 12.51 12.51 286,276 -0.46(-3.52%)
Feb 03, 2010 13.51 13.57 12.90 12.97 425,980 -0.65(-4.76%)
Feb 02, 2010 13.46 13.77 13.32 13.62 327,030 +0.21(+1.57%)
Feb 01, 2010 13.19 13.42 13.08 13.41 216,174 +0.31(+2.39%)
Jan 29, 2010 13.37 13.49 13.09 13.09 319,735 -0.19(-1.41%)
Jan 28, 2010 13.78 13.79 12.93 13.28 296,708 -0.52(-3.76%)
Jan 27, 2010 13.50 13.87 13.35 13.80 196,273 +0.23(+1.71%)
Jan 26, 2010 13.76 13.83 13.52 13.57 262,839 -0.28(-2.00%)
Jan 25, 2010 14.05 14.16 13.74 13.85 151,943 -0.11(-0.77%)
Jan 22, 2010 14.07 14.23 13.78 13.95 273,076 -0.10(-0.70%)
Jan 21, 2010 14.03 14.32 13.86 14.05 401,017 +0.10(+0.71%)
Jan 20, 2010 14.29 14.47 13.76 13.95 454,858 -0.50(-3.47%)
Jan 19, 2010 14.25 14.73 14.25 14.46 353,981 +0.22(+1.57%)
Jan 15, 2010 14.70 14.23 14.23 14.23 317,412 -0.39(-2.69%)
Jan 14, 2010 14.30 14.80 14.28 14.63 258,013 +0.20(+1.36%)
Jan 13, 2010 14.04 14.61 14.04 14.43 326,171 +0.48(+3.47%)
Jan 12, 2010 14.48 14.62 13.77 13.94 548,601 -0.70(-4.77%)
Jan 11, 2010 14.80 14.94 14.29 14.64 206,465 -0.13(-0.85%)
Jan 08, 2010 15.13 15.32 14.64 14.77 210,102 -0.46(-3.00%)
Jan 07, 2010 14.92 15.28 14.92 15.22 226,458 +0.27(+1.80%)
Jan 06, 2010 15.39 15.46 14.84 14.96 310,315 -0.51(-3.30%)
Jan 05, 2010 15.15 15.52 15.06 15.47 477,278 +0.34(+2.25%)
Jan 04, 2010 15.38 15.62 15.08 15.13 276,207 -0.02(-0.12%)
Dec 31, 2009 15.39 15.14 15.14 15.14 211,831 -0.21(-1.40%)
Dec 30, 2009 15.44 15.47 15.13 15.36 266,532 -0.11(-0.69%)
Dec 29, 2009 15.73 15.76 15.43 15.47 166,529 -0.26(-1.65%)
Dec 28, 2009 16.14 16.14 15.48 15.73 329,210 -0.40(-2.50%)
Dec 24, 2009 16.12 16.18 15.93 16.13 63,286 +0.03(+0.17%)
Dec 23, 2009 15.97 16.16 15.66 16.10 243,094 +0.28(+1.75%)
Dec 22, 2009 15.56 16.10 15.44 15.82 353,783 +0.24(+1.55%)
Dec 21, 2009 15.96 15.96 15.39 15.58 287,549 -0.35(-2.19%)
Dec 18, 2009 15.68 15.95 15.24 15.93 1,559,855 +0.41(+2.65%)
Dec 17, 2009 15.31 15.57 15.12 15.52 387,372 +0.11(+0.70%)
Dec 16, 2009 15.26 15.41 14.94 15.41 271,647 +0.32(+2.14%)
Dec 15, 2009 15.57 15.58 15.09 15.09 422,022 -0.54(-3.44%)
Dec 14, 2009 15.55 15.64 15.19 15.63 338,590 +0.48(+3.19%)
Dec 11, 2009 14.77 15.21 14.77 15.14 364,094 +0.51(+3.49%)
Dec 10, 2009 14.78 14.91 14.50 14.63 531,993 -0.12(-0.79%)
Dec 09, 2009 15.07 15.09 14.46 14.75 438,378 -0.34(-2.25%)
Dec 08, 2009 15.00 15.20 14.69 15.09 460,501 +0.03(+0.18%)
Dec 07, 2009 15.43 15.48 15.02 15.06 344,199 -0.47(-3.05%)
Dec 04, 2009 14.93 15.60 14.77 15.54 453,692 +0.81(+5.47%)
Dec 03, 2009 14.37 14.78 14.26 14.73 553,099 +0.41(+2.87%)
Dec 02, 2009 13.57 14.35 13.57 14.32 464,482 +0.80(+5.89%)
Dec 01, 2009 13.32 13.56 13.12 13.52 529,120 +0.36(+2.72%)
Nov 30, 2009 13.02 13.22 12.68 13.17 353,794 +0.14(+1.10%)
Nov 27, 2009 12.80 13.33 12.80 13.02 141,885 -0.24(-1.82%)
Nov 25, 2009 13.27 13.48 13.19 13.26 194,208 +0.02(+0.14%)
Nov 24, 2009 13.50 13.60 13.14 13.25 184,334 -0.25(-1.86%)
Nov 23, 2009 13.68 13.85 13.31 13.50 230,078 +0.04(+0.33%)
Nov 20, 2009 13.19 13.50 13.19 13.45 180,561 +0.13(+0.94%)
Nov 19, 2009 13.73 13.94 13.19 13.33 262,514 -0.47(-3.44%)
Nov 18, 2009 14.03 14.24 13.75 13.80 191,938 -0.27(-1.91%)
Nov 17, 2009 14.07 14.32 13.96 14.07 240,257 -0.03(-0.19%)
Nov 16, 2009 13.89 14.25 13.85 14.10 253,804 +0.36(+2.61%)
Nov 13, 2009 13.77 13.95 13.54 13.74 232,177 +0.14(+1.05%)
Nov 12, 2009 14.00 14.14 13.56 13.60 286,643 -0.39(-2.81%)
Nov 11, 2009 13.95 14.08 13.72 13.99 270,822 +0.21(+1.49%)
Nov 10, 2009 13.67 13.86 13.60 13.78 302,518 +0.00(+0.00%)
Nov 09, 2009 13.61 13.93 13.43 13.78 342,426 +0.25(+1.85%)
Nov 06, 2009 12.98 13.59 12.85 13.53 457,645 +0.38(+2.93%)
Nov 05, 2009 12.70 13.42 12.70 13.15 382,106 +0.61(+4.85%)
Nov 04, 2009 12.81 13.08 12.48 12.54 360,362 -0.27(-2.10%)
Nov 03, 2009 12.46 13.11 12.46 12.81 382,770 +0.29(+2.29%)
Nov 02, 2009 12.54 12.78 12.25 12.52 407,509 +0.02(+0.14%)
Oct 30, 2009 12.77 12.86 12.32 12.50 406,244 -0.40(-3.12%)
Oct 29, 2009 12.91 13.17 12.83 12.91 311,345 +0.08(+0.63%)
Oct 28, 2009 13.20 13.42 12.77 12.83 299,885 -0.44(-3.31%)
Oct 27, 2009 13.20 13.64 13.12 13.26 326,634 +0.07(+0.54%)
Oct 26, 2009 13.50 13.83 13.10 13.19 550,041 -0.26(-1.93%)
Oct 23, 2009 13.49 13.93 13.40 13.45 432,420 -0.30(-2.15%)
Oct 22, 2009 14.03 14.33 13.54 13.75 614,738 -0.38(-2.66%)
Oct 21, 2009 14.98 15.28 14.11 14.12 512,045 -0.86(-5.73%)
Oct 20, 2009 14.73 15.40 14.71 14.98 358,622 -0.12(-0.77%)
Oct 19, 2009 14.88 15.25 14.71 15.10 318,913 +0.32(+2.18%)
Oct 16, 2009 14.97 15.22 14.58 14.78 408,048 -0.26(-1.73%)
Oct 15, 2009 15.22 15.43 14.95 15.04 471,995 -0.25(-1.64%)
Oct 14, 2009 15.11 15.30 14.97 15.29 373,394 +0.36(+2.40%)
Oct 13, 2009 14.82 15.05 14.49 14.93 286,358 +0.02(+0.12%)
Oct 12, 2009 15.14 15.29 14.71 14.91 221,304 -0.23(-1.54%)
Oct 09, 2009 15.39 15.52 14.98 15.14 388,439 -0.21(-1.40%)
Oct 08, 2009 14.41 15.52 14.41 15.36 593,415 +0.58(+3.94%)
Oct 07, 2009 15.37 15.37 14.71 14.78 426,492 -0.58(-3.79%)
Oct 06, 2009 14.84 15.37 14.29 15.36 584,066 +0.69(+4.70%)
Oct 05, 2009 14.55 14.81 14.11 14.67 419,479 +0.21(+1.49%)
Oct 02, 2009 14.14 14.73 14.06 14.46 360,974 +0.15(+1.06%)
Oct 01, 2009 14.80 15.08 14.25 14.30 413,371 -0.54(-3.62%)
Sep 30, 2009 15.30 15.30 14.64 14.84 571,771 -0.40(-2.64%)
Sep 29, 2009 14.94 15.66 14.94 15.24 408,616 -0.11(-0.70%)
Sep 28, 2009 15.62 15.95 15.14 15.35 457,584 -0.26(-1.66%)
Sep 25, 2009 15.17 15.85 14.84 15.61 351,994 +0.35(+2.29%)
Sep 24, 2009 15.57 15.79 15.12 15.26 468,702 -0.34(-2.18%)
Sep 23, 2009 16.15 16.15 15.59 15.60 460,138 -0.50(-3.11%)
Sep 22, 2009 16.23 16.35 15.92 16.10 459,141 -0.04(-0.28%)
Sep 21, 2009 15.95 16.37 15.88 16.15 362,675 +0.08(+0.50%)
Sep 18, 2009 16.17 16.31 15.71 16.07 646,135 -0.08(-0.50%)
Sep 17, 2009 15.89 16.61 15.88 16.15 529,371 +0.19(+1.18%)
Sep 16, 2009 15.74 16.29 15.48 15.96 448,799 +0.22(+1.42%)
Sep 15, 2009 15.14 15.88 15.14 15.73 701,558 +0.55(+3.59%)
Sep 14, 2009 14.89 15.22 14.81 15.19 586,976 +0.13(+0.89%)
Sep 11, 2009 15.19 15.26 14.82 15.05 435,544 -0.06(-0.41%)
Sep 10, 2009 14.54 15.39 14.53 15.12 576,730 +0.50(+3.43%)
Sep 09, 2009 14.17 14.72 14.05 14.62 320,381 +0.39(+2.77%)
Sep 08, 2009 14.18 14.32 14.03 14.22 460,546 +0.08(+0.57%)
Sep 04, 2009 13.62 14.18 13.60 14.14 389,485 +0.53(+3.88%)
Sep 03, 2009 13.43 13.78 13.21 13.61 292,280 +0.21(+1.53%)
Sep 02, 2009 13.29 13.68 13.15 13.41 451,534 +0.05(+0.40%)
Sep 01, 2009 13.77 14.19 13.27 13.35 412,427 -0.47(-3.43%)
Aug 31, 2009 13.90 14.02 13.77 13.83 422,221 -0.19(-1.34%)
Aug 28, 2009 14.05 14.22 13.93 14.02 386,659 +0.05(+0.38%)
Aug 27, 2009 14.05 14.05 13.75 13.96 723,487 -0.04(-0.32%)
Aug 26, 2009 13.91 14.18 13.80 14.01 412,558 +0.04(+0.32%)
Aug 25, 2009 13.69 14.19 13.40 13.96 571,209 +0.43(+3.17%)
Aug 24, 2009 13.72 14.02 13.44 13.53 490,079 -0.13(-0.92%)
Aug 21, 2009 13.38 13.74 13.27 13.66 474,090 +0.46(+3.46%)
Aug 20, 2009 13.04 13.35 12.83 13.20 344,355 +0.16(+1.24%)
Aug 19, 2009 13.09 13.19 12.88 13.04 467,721 -0.22(-1.69%)
Aug 18, 2009 13.13 13.35 13.01 13.26 426,091 +0.15(+1.16%)
Aug 17, 2009 12.74 13.37 12.33 13.11 748,257 +0.10(+0.76%)
Aug 14, 2009 13.01 13.05 12.64 13.01 445,750 -0.06(-0.48%)
Aug 13, 2009 12.79 13.24 12.58 13.08 525,048 +0.32(+2.53%)
Aug 12, 2009 11.85 12.97 11.84 12.75 518,940 +0.38(+3.11%)
Aug 11, 2009 12.28 12.53 12.04 12.37 366,268 +0.06(+0.51%)
Aug 10, 2009 12.30 12.45 12.04 12.31 1,094,243 +0.01(+0.07%)
Aug 07, 2009 12.26 12.52 11.99 12.30 702,603 +0.22(+1.85%)
Aug 06, 2009 12.08 12.13 11.80 12.07 765,874 +0.13(+1.12%)
Aug 05, 2009 11.64 12.03 11.58 11.94 602,353 +0.27(+2.30%)
Aug 04, 2009 11.23 11.76 11.13 11.67 354,041 +0.32(+2.84%)
Aug 03, 2009 11.43 11.43 11.06 11.35 589,313 +0.00(+0.00%)
Jul 31, 2009 11.28 11.53 11.01 11.35 342,665 +0.05(+0.48%)
Jul 30, 2009 11.18 11.42 10.88 11.30 314,805 +0.24(+2.19%)
Jul 29, 2009 10.87 11.18 10.74 11.05 244,701 +0.09(+0.82%)
Jul 28, 2009 10.57 11.01 10.36 10.96 382,216 +0.28(+2.60%)
Jul 27, 2009 10.58 10.79 10.45 10.69 263,508 +0.04(+0.42%)
Jul 24, 2009 10.23 10.70 10.15 10.64 361,423 +0.32(+3.12%)
Jul 23, 2009 10.09 10.36 9.971 10.32 605,415 +0.18(+1.77%)
Jul 22, 2009 9.989 10.32 9.872 10.14 507,476 +0.07(+0.71%)
Jul 21, 2009 10.45 10.45 9.846 10.07 371,086 -0.36(-3.43%)
Jul 20, 2009 10.18 10.44 10.08 10.43 507,476 +0.28(+2.73%)
Jul 17, 2009 10.44 10.44 10.11 10.15 503,728 -0.26(-2.49%)
Jul 16, 2009 10.36 10.44 10.12 10.41 296,578 +0.04(+0.43%)
Jul 15, 2009 9.971 10.39 9.872 10.36 472,849 +0.51(+5.18%)
Jul 14, 2009 9.702 9.881 9.523 9.855 320,762 +0.12(+1.19%)
Jul 13, 2009 9.559 9.774 9.237 9.738 453,010 +0.22(+2.35%)
Jul 10, 2009 9.291 9.586 9.138 9.514 338,735 +0.15(+1.63%)
Jul 09, 2009 9.380 9.523 9.237 9.362 309,450 +0.02(+0.19%)
Jul 08, 2009 9.523 9.613 9.282 9.344 790,383 -0.01(-0.10%)
Jul 07, 2009 9.559 9.559 9.219 9.353 425,101 -0.23(-2.43%)
Jul 06, 2009 9.192 9.631 9.156 9.586 472,776 +0.38(+4.18%)
Jul 02, 2009 9.264 9.505 9.121 9.201 446,240 -0.26(-2.74%)
Jul 01, 2009 9.425 9.640 8.951 9.461 412,563 +0.33(+3.63%)
Jun 30, 2009 9.488 9.568 9.031 9.130 478,520 -0.38(-3.95%)
Jun 29, 2009 9.174 9.613 9.004 9.505 419,654 +0.37(+4.02%)
Jun 26, 2009 8.995 9.201 8.870 9.138 660,797 +0.04(+0.39%)
Jun 25, 2009 8.852 9.103 8.628 9.103 380,091 +0.36(+4.09%)
Jun 24, 2009 8.754 9.049 8.691 8.745 437,766 +0.10(+1.14%)
Jun 23, 2009 8.754 8.816 8.566 8.646 585,838 -0.03(-0.31%)
Jun 22, 2009 9.049 9.416 8.655 8.673 498,965 -0.50(-5.46%)
Jun 19, 2009 9.309 9.380 9.004 9.174 681,172 +0.04(+0.49%)
Jun 18, 2009 9.022 9.264 8.727 9.130 402,649 +0.19(+2.10%)
Jun 17, 2009 8.691 9.121 8.637 8.942 504,445 +0.21(+2.36%)
Jun 16, 2009 8.807 9.022 8.651 8.736 585,072 +0.04(+0.41%)
Jun 15, 2009 8.825 8.951 8.655 8.700 546,013 -0.25(-2.80%)
Jun 12, 2009 8.933 9.067 8.825 8.951 422,626 -0.02(-0.20%)
Jun 11, 2009 9.004 9.246 8.861 8.968 572,943 -0.02(-0.20%)
Jun 10, 2009 9.210 9.228 8.861 8.986 662,298 -0.26(-2.81%)
Jun 09, 2009 9.291 9.362 9.040 9.246 584,698 -0.02(-0.19%)
Jun 08, 2009 9.335 9.604 9.138 9.264 399,787 -0.34(-3.54%)
Jun 05, 2009 9.702 9.846 9.461 9.604 356,051 -0.04(-0.37%)
Jun 04, 2009 9.837 9.837 9.523 9.640 366,025 -0.15(-1.55%)
Jun 03, 2009 9.846 10.08 9.514 9.792 428,514 -0.10(-1.00%)
Jun 02, 2009 9.711 10.23 9.514 9.890 787,127 +0.23(+2.41%)
Jun 01, 2009 9.389 9.837 9.004 9.658 639,424 +0.50(+5.47%)
May 29, 2009 9.183 9.326 9.049 9.156 572,482 +0.04(+0.39%)
May 28, 2009 9.255 9.434 9.022 9.121 580,608 -0.08(-0.88%)
May 27, 2009 9.738 9.761 9.174 9.201 441,305 -0.56(-5.77%)
May 26, 2009 9.398 9.801 9.362 9.765 552,929 +0.30(+3.12%)
May 22, 2009 9.640 9.649 9.273 9.470 458,919 -0.07(-0.75%)
May 21, 2009 9.962 9.962 9.317 9.541 669,566 -0.18(-1.84%)
May 20, 2009 10.05 10.18 9.667 9.720 627,089 -0.13(-1.27%)
May 19, 2009 9.890 10.18 9.747 9.846 489,366 -0.13(-1.35%)
May 18, 2009 9.998 10.15 9.756 9.980 404,485 +0.15(+1.55%)
May 15, 2009 9.908 10.26 9.801 9.828 438,574 -0.12(-1.17%)
May 14, 2009 9.631 10.39 9.398 9.944 616,713 +0.34(+3.54%)
May 13, 2009 10.24 10.24 9.586 9.604 586,997 -0.85(-8.13%)
May 12, 2009 11.19 11.25 10.15 10.45 572,807 -0.72(-6.49%)
May 11, 2009 11.13 11.32 10.65 11.18 489,775 -0.17(-1.50%)
May 08, 2009 10.91 11.35 10.69 11.35 821,196 +0.65(+6.11%)
May 07, 2009 11.72 11.77 10.63 10.70 594,169 -0.76(-6.60%)
May 06, 2009 11.68 12.04 11.23 11.45 647,010 -0.06(-0.50%)
May 05, 2009 11.55 11.72 11.31 11.51 652,607 -0.04(-0.31%)
May 04, 2009 11.24 11.66 11.21 11.55 465,307 +0.47(+4.28%)
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.