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

Regions Financial (NY: RF )

19.78 +0.04 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2014 7.228 7.301 7.198 7.271 23,270,320 +0.12(+1.74%)
Oct 30, 2014 7.118 7.213 7.066 7.147 20,217,056 +0.00(+0.00%)
Oct 29, 2014 7.030 7.198 7.015 7.147 24,024,318 +0.10(+1.35%)
Oct 28, 2014 6.891 7.066 6.891 7.052 17,894,658 +0.17(+2.45%)
Oct 27, 2014 6.891 6.913 6.839 6.883 16,765,693 -0.03(-0.42%)
Oct 24, 2014 6.913 6.949 6.832 6.913 22,002,190 +0.02(+0.32%)
Oct 23, 2014 6.876 6.964 6.854 6.891 27,214,996 +0.11(+1.62%)
Oct 22, 2014 6.737 6.854 6.730 6.781 45,845,836 +0.00(+0.00%)
Oct 21, 2014 6.752 6.891 6.693 6.781 58,659,428 +0.07(+1.09%)
Oct 20, 2014 6.649 6.781 6.649 6.708 30,215,972 +0.04(+0.66%)
Oct 17, 2014 6.693 6.774 6.620 6.664 34,679,204 +0.03(+0.44%)
Oct 16, 2014 6.561 6.675 6.539 6.634 43,472,212 -0.03(-0.44%)
Oct 15, 2014 6.788 6.810 6.481 6.664 41,753,908 -0.31(-4.41%)
Oct 14, 2014 6.979 7.030 6.927 6.971 28,199,702 +0.07(+0.95%)
Oct 13, 2014 7.052 7.110 6.905 6.905 27,245,586 -0.12(-1.67%)
Oct 10, 2014 7.110 7.213 7.022 7.022 21,631,752 -0.10(-1.34%)
Oct 09, 2014 7.249 7.279 7.118 7.118 26,873,356 -0.21(-2.80%)
Oct 08, 2014 7.206 7.337 7.191 7.323 24,804,728 +0.10(+1.42%)
Oct 07, 2014 7.330 7.337 7.220 7.220 33,755,224 -0.09(-1.20%)
Oct 06, 2014 7.418 7.425 7.308 7.308 12,529,717 -0.09(-1.19%)
Oct 03, 2014 7.330 7.411 7.323 7.396 21,541,920 +0.14(+1.92%)
Oct 02, 2014 7.242 7.301 7.154 7.257 17,219,824 +0.01(+0.20%)
Oct 01, 2014 7.345 7.359 7.213 7.242 21,540,902 -0.11(-1.49%)
Sep 30, 2014 7.381 7.425 7.308 7.352 19,476,002 -0.01(-0.20%)
Sep 29, 2014 7.323 7.418 7.315 7.367 14,209,377 -0.04(-0.59%)
Sep 26, 2014 7.381 7.440 7.367 7.411 17,381,190 +0.04(+0.60%)
Sep 25, 2014 7.433 7.447 7.330 7.367 15,578,941 -0.09(-1.18%)
Sep 24, 2014 7.447 7.483 7.367 7.455 19,321,470 +0.00(+0.00%)
Sep 23, 2014 7.550 7.594 7.455 7.455 15,710,654 -0.12(-1.55%)
Sep 22, 2014 7.660 7.667 7.557 7.572 19,470,580 -0.07(-0.96%)
Sep 19, 2014 7.769 7.784 7.601 7.645 21,495,392 -0.07(-0.95%)
Sep 18, 2014 7.645 7.784 7.630 7.718 29,565,586 +0.12(+1.54%)
Sep 17, 2014 7.476 7.696 7.462 7.601 34,943,748 +0.12(+1.66%)
Sep 16, 2014 7.491 7.561 7.469 7.476 16,693,421 -0.05(-0.68%)
Sep 15, 2014 7.550 7.594 7.476 7.528 20,158,354 -0.05(-0.68%)
Sep 12, 2014 7.550 7.630 7.528 7.579 33,719,516 +0.05(+0.68%)
Sep 11, 2014 7.425 7.535 7.425 7.528 17,259,300 +0.06(+0.78%)
Sep 10, 2014 7.293 7.491 7.286 7.469 23,454,454 +0.18(+2.51%)
Sep 09, 2014 7.366 7.388 7.286 7.286 16,561,540 -0.11(-1.48%)
Sep 08, 2014 7.374 7.403 7.337 7.395 10,274,346 +0.01(+0.10%)
Sep 05, 2014 7.373 7.395 7.301 7.388 10,373,668 +0.00(+0.00%)
Sep 04, 2014 7.403 7.476 7.388 7.388 14,933,529 +0.01(+0.20%)
Sep 03, 2014 7.446 7.483 7.359 7.374 25,026,618 -0.04(-0.59%)
Sep 02, 2014 7.417 7.486 7.359 7.417 22,209,960 +0.02(+0.30%)
Aug 29, 2014 7.374 7.395 7.395 7.395 10,034,715 +0.03(+0.40%)
Aug 28, 2014 7.381 7.395 7.344 7.366 8,217,150 -0.04(-0.49%)
Aug 27, 2014 7.490 7.497 7.388 7.403 8,343,715 -0.07(-0.97%)
Aug 26, 2014 7.454 7.512 7.425 7.476 15,161,375 +0.03(+0.39%)
Aug 25, 2014 7.403 7.461 7.388 7.446 9,595,711 +0.09(+1.19%)
Aug 22, 2014 7.359 7.461 7.330 7.359 10,701,727 -0.01(-0.20%)
Aug 21, 2014 7.257 7.417 7.242 7.374 16,472,226 +0.12(+1.61%)
Aug 20, 2014 7.199 7.279 7.199 7.257 10,326,576 +0.06(+0.81%)
Aug 19, 2014 7.264 7.308 7.191 7.199 15,940,034 -0.05(-0.70%)
Aug 18, 2014 7.177 7.301 7.155 7.250 13,547,137 +0.12(+1.74%)
Aug 15, 2014 7.235 7.304 7.097 7.126 24,208,398 -0.09(-1.21%)
Aug 14, 2014 7.213 7.264 7.184 7.213 11,030,632 -0.01(-0.10%)
Aug 13, 2014 7.119 7.235 7.118 7.221 23,466,186 +0.12(+1.75%)
Aug 12, 2014 7.075 7.148 7.075 7.097 8,915,122 +0.01(+0.21%)
Aug 11, 2014 7.155 7.162 7.075 7.082 11,361,971 -0.03(-0.41%)
Aug 08, 2014 7.104 7.108 7.038 7.111 18,159,622 +0.04(+0.51%)
Aug 07, 2014 7.206 7.206 7.031 7.075 17,444,870 -0.09(-1.32%)
Aug 06, 2014 7.155 7.282 7.133 7.170 16,870,980 -0.01(-0.10%)
Aug 05, 2014 7.191 7.286 7.148 7.177 14,930,887 -0.07(-0.91%)
Aug 04, 2014 7.293 7.337 7.162 7.242 17,560,532 -0.04(-0.50%)
Aug 01, 2014 7.344 7.379 7.191 7.279 19,852,098 -0.11(-1.48%)
Jul 31, 2014 7.454 7.497 7.366 7.388 20,421,730 -0.12(-1.55%)
Jul 30, 2014 7.468 7.556 7.432 7.505 13,999,986 +0.09(+1.18%)
Jul 29, 2014 7.432 7.483 7.395 7.417 14,586,238 -0.04(-0.59%)
Jul 28, 2014 7.541 7.556 7.439 7.461 13,917,977 -0.09(-1.16%)
Jul 25, 2014 7.468 7.563 7.468 7.548 16,354,801 +0.05(+0.68%)
Jul 24, 2014 7.374 7.519 7.359 7.497 21,371,974 +0.14(+1.88%)
Jul 23, 2014 7.344 7.432 7.321 7.359 21,416,206 +0.00(+0.00%)
Jul 22, 2014 7.519 7.541 7.242 7.359 37,535,372 -0.07(-0.88%)
Jul 21, 2014 7.468 7.468 7.366 7.425 37,199,040 -0.04(-0.59%)
Jul 18, 2014 7.497 7.530 7.417 7.468 22,276,988 +0.03(+0.39%)
Jul 17, 2014 7.709 7.723 7.417 7.439 31,730,236 -0.31(-3.95%)
Jul 16, 2014 7.862 7.862 7.731 7.745 14,321,700 -0.07(-0.93%)
Jul 15, 2014 7.774 7.862 7.760 7.818 14,662,001 +0.08(+1.04%)
Jul 14, 2014 7.803 7.825 7.723 7.738 8,073,368 +0.01(+0.09%)
Jul 11, 2014 7.658 7.789 7.621 7.731 14,564,907 +0.04(+0.57%)
Jul 10, 2014 7.629 7.738 7.592 7.687 16,730,194 -0.06(-0.75%)
Jul 09, 2014 7.723 7.781 7.716 7.745 11,352,340 +0.04(+0.57%)
Jul 08, 2014 7.811 7.840 7.680 7.701 12,633,897 -0.15(-1.86%)
Jul 07, 2014 7.891 7.891 7.818 7.847 13,716,252 -0.07(-0.92%)
Jul 03, 2014 7.869 7.920 7.920 7.920 7,514,439 +0.12(+1.59%)
Jul 02, 2014 7.854 7.898 7.789 7.796 9,390,037 -0.04(-0.56%)
Jul 01, 2014 7.789 7.913 7.782 7.840 12,853,551 +0.10(+1.32%)
Jun 30, 2014 7.731 7.811 7.731 7.738 12,290,440 -0.04(-0.47%)
Jun 27, 2014 7.782 7.833 7.738 7.774 13,813,397 -0.01(-0.09%)
Jun 26, 2014 7.782 7.796 7.665 7.782 13,297,134 +0.00(+0.00%)
Jun 25, 2014 7.694 7.807 7.599 7.782 19,818,902 +0.07(+0.95%)
Jun 24, 2014 7.774 7.840 7.709 7.709 16,079,557 -0.09(-1.21%)
Jun 23, 2014 7.854 7.862 7.752 7.803 23,279,042 -0.04(-0.56%)
Jun 20, 2014 7.840 7.891 7.752 7.847 41,706,700 +0.06(+0.75%)
Jun 19, 2014 7.825 7.854 7.731 7.789 13,264,617 -0.03(-0.37%)
Jun 18, 2014 7.833 7.858 7.774 7.818 19,723,888 -0.01(-0.09%)
Jun 17, 2014 7.701 7.898 7.694 7.825 19,978,084 +0.11(+1.42%)
Jun 16, 2014 7.782 7.796 7.687 7.716 19,904,484 -0.09(-1.12%)
Jun 13, 2014 7.745 7.825 7.694 7.803 24,294,056 +0.07(+0.94%)
Jun 12, 2014 7.825 7.869 7.694 7.731 16,066,749 -0.09(-1.12%)
Jun 11, 2014 7.876 7.884 7.782 7.818 13,786,439 -0.06(-0.74%)
Jun 10, 2014 7.905 7.905 7.760 7.876 14,465,495 +0.17(+2.16%)
Jun 06, 2014 7.695 7.753 7.659 7.709 12,638,362 +0.02(+0.28%)
Jun 05, 2014 7.637 7.709 7.543 7.688 22,768,978 +0.08(+1.05%)
Jun 04, 2014 7.543 7.655 7.514 7.608 30,877,158 +0.04(+0.48%)
Jun 03, 2014 7.470 7.608 7.434 7.572 19,721,526 +0.07(+0.97%)
Jun 02, 2014 7.383 7.521 7.361 7.499 18,930,278 +0.11(+1.47%)
May 30, 2014 7.325 7.398 7.318 7.390 14,450,208 +0.07(+0.89%)
May 29, 2014 7.318 7.387 7.267 7.325 15,590,438 +0.00(+0.00%)
May 28, 2014 7.332 7.379 7.289 7.325 15,902,228 -0.01(-0.20%)
May 27, 2014 7.347 7.434 7.311 7.340 13,419,826 +0.04(+0.50%)
May 23, 2014 7.311 7.303 7.303 7.303 11,385,499 +0.01(+0.07%)
May 22, 2014 7.325 7.372 7.260 7.298 8,903,738 -0.03(-0.37%)
May 21, 2014 7.253 7.376 7.253 7.325 10,114,134 +0.09(+1.20%)
May 20, 2014 7.260 7.289 7.180 7.238 16,625,223 -0.04(-0.50%)
May 19, 2014 7.144 7.282 7.137 7.274 11,983,665 +0.11(+1.52%)
May 16, 2014 7.260 7.289 7.108 7.166 19,682,484 -0.12(-1.59%)
May 15, 2014 7.369 7.383 7.180 7.282 28,026,484 -0.11(-1.47%)
May 14, 2014 7.528 7.543 7.354 7.390 23,068,588 -0.17(-2.30%)
May 13, 2014 7.651 7.659 7.550 7.564 19,111,044 -0.06(-0.76%)
May 12, 2014 7.477 7.630 7.448 7.622 21,028,620 +0.18(+2.44%)
May 09, 2014 7.347 7.448 7.274 7.441 11,949,682 +0.07(+0.89%)
May 08, 2014 7.405 7.528 7.361 7.376 20,367,904 -0.06(-0.78%)
May 07, 2014 7.369 7.441 7.296 7.434 18,467,120 +0.10(+1.38%)
May 06, 2014 7.419 7.456 7.318 7.332 14,275,828 -0.10(-1.37%)
May 05, 2014 7.499 7.499 7.376 7.434 16,556,282 +0.01(+0.10%)
May 02, 2014 7.419 7.615 7.412 7.427 16,144,197 +0.02(+0.29%)
May 01, 2014 7.390 7.448 7.332 7.405 19,408,732 +0.05(+0.69%)
Apr 30, 2014 7.296 7.376 7.253 7.354 14,632,942 +0.04(+0.50%)
Apr 29, 2014 7.354 7.383 7.282 7.318 9,890,437 +0.01(+0.20%)
Apr 28, 2014 7.398 7.427 7.238 7.303 21,336,546 -0.06(-0.79%)
Apr 25, 2014 7.448 7.485 7.325 7.361 17,736,538 -0.12(-1.55%)
Apr 24, 2014 7.579 7.593 7.441 7.477 16,337,586 -0.07(-0.96%)
Apr 23, 2014 7.535 7.630 7.499 7.550 16,374,863 +0.01(+0.19%)
Apr 22, 2014 7.543 7.644 7.456 7.535 26,900,786 +0.08(+1.07%)
Apr 21, 2014 7.427 7.485 7.376 7.456 17,227,694 +0.04(+0.59%)
Apr 17, 2014 7.485 7.412 7.412 7.412 24,591,736 -0.09(-1.16%)
Apr 16, 2014 7.485 7.521 7.405 7.499 14,747,177 +0.05(+0.68%)
Apr 15, 2014 7.398 7.456 7.285 7.448 18,107,584 +0.07(+0.88%)
Apr 14, 2014 7.514 7.557 7.253 7.383 19,384,540 +0.01(+0.10%)
Apr 11, 2014 7.325 7.463 7.224 7.376 29,173,048 -0.09(-1.17%)
Apr 10, 2014 7.775 7.815 7.463 7.463 31,773,422 -0.29(-3.74%)
Apr 09, 2014 7.738 7.818 7.709 7.753 17,912,982 +0.02(+0.28%)
Apr 08, 2014 7.782 7.855 7.659 7.731 17,686,100 -0.06(-0.74%)
Apr 07, 2014 7.949 7.956 7.695 7.789 21,425,146 -0.17(-2.10%)
Apr 04, 2014 8.072 8.159 7.934 7.956 21,360,064 -0.08(-0.99%)
Apr 03, 2014 8.039 8.072 7.913 8.036 17,626,036 -0.01(-0.09%)
Apr 02, 2014 8.181 8.181 7.978 8.043 28,234,290 -0.12(-1.42%)
Apr 01, 2014 8.065 8.181 8.029 8.159 20,032,606 +0.10(+1.26%)
Mar 31, 2014 7.992 8.065 7.971 8.058 14,603,252 +0.12(+1.46%)
Mar 28, 2014 7.847 8.029 7.811 7.942 18,495,998 +0.12(+1.48%)
Mar 27, 2014 7.934 7.967 7.775 7.826 25,509,018 -0.15(-1.91%)
Mar 26, 2014 8.101 8.152 7.956 7.978 18,774,148 -0.08(-0.99%)
Mar 25, 2014 8.072 8.087 7.971 8.058 16,235,591 +0.03(+0.36%)
Mar 24, 2014 8.087 8.210 8.000 8.029 26,551,220 -0.01(-0.18%)
Mar 21, 2014 8.340 8.369 8.036 8.043 69,724,176 -0.15(-1.86%)
Mar 20, 2014 8.007 8.246 8.000 8.195 29,215,594 +0.15(+1.89%)
Mar 19, 2014 7.847 8.108 7.826 8.043 30,069,034 +0.20(+2.59%)
Mar 18, 2014 7.847 7.898 7.789 7.840 13,046,490 +0.01(+0.09%)
Mar 17, 2014 7.746 7.876 7.746 7.833 19,302,424 +0.12(+1.60%)
Mar 14, 2014 7.724 7.826 7.688 7.709 14,760,605 -0.03(-0.37%)
Mar 13, 2014 7.826 7.905 7.724 7.738 19,703,502 -0.06(-0.74%)
Mar 12, 2014 7.789 7.811 7.673 7.796 14,191,915 -0.01(-0.19%)
Mar 11, 2014 7.891 7.934 7.775 7.811 20,005,002 -0.07(-0.92%)
Mar 10, 2014 7.956 7.999 7.833 7.883 19,911,896 -0.11(-1.36%)
Mar 07, 2014 7.941 8.035 7.927 7.992 27,212,240 +0.16(+2.03%)
Mar 06, 2014 7.797 7.891 7.775 7.833 20,830,278 +0.07(+0.93%)
Mar 05, 2014 7.782 7.869 7.739 7.760 22,048,334 -0.04(-0.46%)
Mar 04, 2014 7.717 7.825 7.688 7.797 17,927,664 +0.18(+2.37%)
Mar 03, 2014 7.637 7.666 7.565 7.616 16,127,235 -0.08(-1.03%)
Feb 28, 2014 7.652 7.786 7.623 7.695 18,831,636 +0.05(+0.66%)
Feb 27, 2014 7.601 7.659 7.543 7.645 10,869,977 +0.04(+0.48%)
Feb 26, 2014 7.580 7.616 7.514 7.609 15,031,715 +0.05(+0.67%)
Feb 25, 2014 7.565 7.609 7.507 7.558 18,229,272 +0.01(+0.10%)
Feb 24, 2014 7.442 7.587 7.406 7.551 17,848,014 +0.14(+1.95%)
Feb 21, 2014 7.392 7.500 7.370 7.406 15,077,955 +0.01(+0.20%)
Feb 20, 2014 7.305 7.420 7.254 7.392 18,405,618 +0.09(+1.19%)
Feb 19, 2014 7.486 7.496 7.283 7.305 19,023,906 -0.20(-2.60%)
Feb 18, 2014 7.486 7.536 7.471 7.500 8,685,946 +0.01(+0.19%)
Feb 14, 2014 7.449 7.486 7.486 7.486 10,423,075 +0.04(+0.49%)
Feb 13, 2014 7.345 7.457 7.326 7.449 11,747,719 +0.04(+0.49%)
Feb 12, 2014 7.449 7.543 7.392 7.413 12,893,932 -0.04(-0.49%)
Feb 11, 2014 7.370 7.471 7.312 7.449 16,883,474 +0.07(+0.98%)
Feb 10, 2014 7.406 7.449 7.319 7.377 15,023,242 -0.02(-0.29%)
Feb 07, 2014 7.457 7.507 7.312 7.399 24,386,190 -0.03(-0.39%)
Feb 06, 2014 7.175 7.435 7.146 7.428 24,182,814 +0.27(+3.74%)
Feb 05, 2014 7.182 7.218 7.109 7.160 20,724,934 -0.05(-0.70%)
Feb 04, 2014 7.167 7.334 7.091 7.211 21,325,374 +0.11(+1.53%)
Feb 03, 2014 7.370 7.370 7.081 7.102 25,246,274 -0.25(-3.44%)
Jan 31, 2014 7.442 7.457 7.341 7.355 21,559,036 -0.19(-2.49%)
Jan 30, 2014 7.543 7.558 7.446 7.543 11,846,515 +0.09(+1.16%)
Jan 29, 2014 7.572 7.594 7.399 7.457 25,591,310 -0.16(-2.09%)
Jan 28, 2014 7.630 7.656 7.500 7.616 18,528,224 +0.09(+1.15%)
Jan 27, 2014 7.666 7.674 7.464 7.529 23,087,856 -0.10(-1.33%)
Jan 24, 2014 7.840 7.869 7.609 7.630 30,726,800 -0.27(-3.39%)
Jan 23, 2014 7.912 7.919 7.782 7.898 34,089,380 -0.07(-0.91%)
Jan 22, 2014 7.869 8.014 7.836 7.970 27,941,468 +0.12(+1.47%)
Jan 21, 2014 7.674 7.891 7.594 7.854 54,928,976 +0.21(+2.74%)
Jan 17, 2014 7.594 7.645 7.645 7.645 32,211,096 +0.07(+0.86%)
Jan 16, 2014 7.630 7.645 7.529 7.580 19,145,912 -0.11(-1.41%)
Jan 15, 2014 7.500 7.729 7.500 7.688 31,791,840 +0.19(+2.51%)
Jan 14, 2014 7.536 7.587 7.442 7.500 24,724,640 +0.04(+0.58%)
Jan 13, 2014 7.565 7.601 7.420 7.457 22,955,792 -0.12(-1.62%)
Jan 10, 2014 7.514 7.601 7.471 7.580 28,504,400 +0.02(+0.29%)
Jan 09, 2014 7.428 7.561 7.428 7.558 46,859,456 +0.14(+1.95%)
Jan 08, 2014 7.312 7.442 7.298 7.413 25,219,760 +0.11(+1.49%)
Jan 07, 2014 7.370 7.392 7.250 7.305 30,159,532 +0.02(+0.30%)
Jan 06, 2014 7.254 7.366 7.243 7.283 36,526,096 +0.14(+2.03%)
Jan 03, 2014 7.175 7.203 7.109 7.138 9,229,500 -0.01(-0.20%)
Jan 02, 2014 7.131 7.225 7.109 7.153 16,819,794 +0.00(+0.00%)
Dec 31, 2013 7.117 7.153 7.153 7.153 9,366,858 +0.04(+0.51%)
Dec 30, 2013 7.109 7.131 7.066 7.117 6,508,525 +0.01(+0.10%)
Dec 27, 2013 7.160 7.160 7.088 7.109 6,540,958 -0.04(-0.51%)
Dec 26, 2013 7.124 7.167 7.117 7.146 7,323,741 +0.02(+0.30%)
Dec 24, 2013 7.095 7.138 7.066 7.124 5,506,837 +0.02(+0.31%)
Dec 23, 2013 6.990 7.109 6.972 7.102 10,258,863 +0.14(+1.97%)
Dec 20, 2013 6.972 7.029 6.929 6.965 24,298,096 +0.03(+0.42%)
Dec 19, 2013 6.892 6.979 6.885 6.936 15,167,868 -0.01(-0.10%)
Dec 18, 2013 6.929 6.958 6.827 6.943 25,399,506 +0.06(+0.84%)
Dec 17, 2013 6.914 6.950 6.871 6.885 11,113,320 -0.04(-0.52%)
Dec 16, 2013 6.950 6.965 6.900 6.921 11,740,324 +0.03(+0.42%)
Dec 13, 2013 6.885 6.914 6.835 6.892 20,101,466 +0.01(+0.11%)
Dec 12, 2013 6.806 6.950 6.791 6.885 20,099,398 +0.07(+1.06%)
Dec 11, 2013 6.979 6.987 6.791 6.813 21,016,126 -0.08(-1.15%)
Dec 10, 2013 6.936 6.972 6.741 6.892 36,850,252 -0.05(-0.73%)
Dec 09, 2013 7.037 7.058 6.929 6.943 20,666,284 -0.06(-0.82%)
Dec 06, 2013 6.986 7.080 6.979 7.001 22,612,002 +0.11(+1.57%)
Dec 05, 2013 6.900 6.975 6.885 6.892 14,322,242 -0.08(-1.14%)
Dec 04, 2013 6.892 7.080 6.885 6.972 21,783,832 +0.09(+1.26%)
Dec 03, 2013 7.015 7.022 6.842 6.885 22,496,486 -0.14(-1.95%)
Dec 02, 2013 7.022 7.159 7.015 7.022 16,937,590 +0.01(+0.10%)
Nov 29, 2013 7.087 7.094 6.993 7.015 6,745,695 -0.06(-0.92%)
Nov 27, 2013 7.037 7.159 7.022 7.080 12,778,558 +0.04(+0.61%)
Nov 26, 2013 7.109 7.138 7.029 7.037 14,198,932 -0.04(-0.61%)
Nov 25, 2013 7.145 7.195 7.073 7.080 13,499,987 -0.03(-0.41%)
Nov 22, 2013 7.044 7.109 6.994 7.109 9,715,337 +0.09(+1.23%)
Nov 21, 2013 6.907 7.087 6.907 7.022 16,298,165 +0.09(+1.35%)
Nov 20, 2013 6.914 6.993 6.889 6.929 16,769,931 +0.02(+0.31%)
Nov 19, 2013 6.972 6.972 6.864 6.907 19,074,666 -0.06(-0.83%)
Nov 18, 2013 7.109 7.130 6.957 6.965 17,088,112 -0.14(-1.93%)
Nov 15, 2013 7.094 7.138 7.051 7.102 24,688,694 +0.03(+0.41%)
Nov 14, 2013 7.008 7.080 6.950 7.073 17,709,290 +0.12(+1.76%)
Nov 12, 2013 7.037 7.067 6.911 6.950 15,165,181 -0.12(-1.63%)
Nov 11, 2013 7.037 7.094 6.986 7.066 14,531,429 +0.01(+0.20%)
Nov 08, 2013 6.705 7.051 6.694 7.051 51,453,164 +0.37(+5.62%)
Nov 07, 2013 6.835 6.849 6.669 6.676 25,782,062 -0.14(-2.01%)
Nov 06, 2013 6.914 6.914 6.741 6.813 29,908,476 -0.06(-0.94%)
Nov 05, 2013 6.806 6.907 6.756 6.878 20,073,316 +0.06(+0.95%)
Nov 04, 2013 6.892 6.929 6.813 6.813 17,819,052 -0.07(-1.05%)
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.