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 )

19.62 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2013 6.936 7.029 6.871 6.885 20,572,178 -0.06(-0.83%)
Oct 31, 2013 6.885 6.979 6.842 6.943 65,011,116 +0.06(+0.94%)
Oct 30, 2013 6.871 6.921 6.842 6.878 22,346,970 +0.03(+0.42%)
Oct 29, 2013 6.921 6.943 6.842 6.849 21,572,568 -0.04(-0.63%)
Oct 28, 2013 6.856 6.950 6.806 6.892 15,984,668 +0.05(+0.74%)
Oct 25, 2013 6.878 6.907 6.777 6.842 23,121,674 -0.04(-0.52%)
Oct 24, 2013 6.849 6.892 6.788 6.878 24,113,298 -0.04(-0.52%)
Oct 23, 2013 6.914 6.979 6.856 6.914 31,164,624 -0.06(-0.93%)
Oct 22, 2013 7.037 7.174 6.871 6.979 71,837,176 -0.26(-3.59%)
Oct 21, 2013 7.246 7.303 7.181 7.239 28,241,060 -0.05(-0.69%)
Oct 18, 2013 7.174 7.293 7.138 7.289 43,173,100 +0.12(+1.71%)
Oct 17, 2013 7.044 7.174 7.008 7.166 22,703,116 +0.09(+1.33%)
Oct 16, 2013 6.957 7.087 6.950 7.073 18,497,740 +0.17(+2.51%)
Oct 15, 2013 6.993 7.008 6.871 6.900 15,864,914 -0.11(-1.54%)
Oct 14, 2013 6.878 7.015 6.849 7.008 17,133,540 +0.09(+1.36%)
Oct 11, 2013 6.799 6.957 6.777 6.914 22,978,814 +0.09(+1.27%)
Oct 10, 2013 6.792 6.885 6.763 6.828 34,909,676 +0.14(+2.05%)
Oct 09, 2013 6.669 6.727 6.626 6.691 20,615,826 +0.04(+0.65%)
Oct 08, 2013 6.691 6.784 6.640 6.647 20,721,996 -0.04(-0.54%)
Oct 07, 2013 6.727 6.770 6.683 6.683 12,665,962 -0.12(-1.70%)
Oct 04, 2013 6.719 6.828 6.712 6.799 16,251,494 +0.09(+1.40%)
Oct 03, 2013 6.727 6.799 6.655 6.705 24,634,996 -0.02(-0.32%)
Oct 02, 2013 6.698 6.784 6.669 6.727 13,453,071 -0.05(-0.74%)
Oct 01, 2013 6.676 6.792 6.676 6.777 16,827,300 +0.07(+1.08%)
Sep 27, 2013 6.662 6.828 6.626 6.705 29,020,762 +0.09(+1.31%)
Sep 26, 2013 6.669 6.719 6.582 6.619 10,476,085 -0.05(-0.76%)
Sep 25, 2013 6.619 6.727 6.514 6.669 27,642,700 +0.04(+0.65%)
Sep 24, 2013 6.489 6.683 6.373 6.626 32,459,404 +0.09(+1.32%)
Sep 23, 2013 6.669 6.676 6.510 6.539 31,843,702 -0.16(-2.37%)
Sep 20, 2013 6.662 6.719 6.619 6.698 29,023,148 +0.06(+0.87%)
Sep 19, 2013 6.936 6.950 6.597 6.640 51,122,064 -0.29(-4.16%)
Sep 18, 2013 6.950 7.029 6.892 6.929 21,856,182 -0.02(-0.31%)
Sep 17, 2013 6.921 6.950 6.874 6.950 15,809,711 +0.04(+0.52%)
Sep 16, 2013 6.929 6.943 6.878 6.914 13,439,349 +0.05(+0.74%)
Sep 13, 2013 6.820 6.878 6.777 6.864 9,594,192 +0.03(+0.42%)
Sep 12, 2013 6.878 6.900 6.806 6.835 11,673,569 -0.05(-0.73%)
Sep 11, 2013 6.950 6.972 6.849 6.885 11,337,410 -0.06(-0.83%)
Sep 10, 2013 6.900 7.004 6.885 6.943 23,261,716 +0.09(+1.26%)
Sep 09, 2013 6.893 6.900 6.778 6.857 21,137,368 -0.01(-0.10%)
Sep 06, 2013 6.929 6.943 6.742 6.864 18,440,702 -0.01(-0.21%)
Sep 05, 2013 6.828 6.929 6.828 6.878 12,627,804 +0.06(+0.84%)
Sep 04, 2013 6.735 6.893 6.713 6.821 22,710,438 +0.10(+1.50%)
Sep 03, 2013 6.850 6.936 6.670 6.720 19,846,234 -0.04(-0.53%)
Aug 30, 2013 6.850 6.857 6.720 6.756 12,756,748 -0.06(-0.95%)
Aug 29, 2013 6.763 6.914 6.749 6.821 14,540,082 +0.04(+0.53%)
Aug 28, 2013 6.792 6.850 6.713 6.785 20,110,384 -0.02(-0.26%)
Aug 27, 2013 6.965 6.972 6.792 6.803 28,317,532 -0.25(-3.52%)
Aug 26, 2013 7.137 7.148 7.044 7.051 14,384,467 -0.09(-1.31%)
Aug 23, 2013 7.259 7.281 7.108 7.144 13,883,630 -0.09(-1.19%)
Aug 22, 2013 7.087 7.256 7.065 7.230 17,867,890 +0.16(+2.24%)
Aug 21, 2013 7.072 7.169 6.986 7.072 25,053,068 -0.01(-0.20%)
Aug 20, 2013 6.957 7.159 6.943 7.087 30,116,550 +0.13(+1.86%)
Aug 19, 2013 7.072 7.101 6.957 6.957 19,878,286 -0.12(-1.63%)
Aug 16, 2013 7.029 7.151 7.026 7.072 19,742,520 +0.02(+0.31%)
Aug 15, 2013 7.065 7.115 7.015 7.051 19,785,810 -0.10(-1.41%)
Aug 14, 2013 7.094 7.173 7.080 7.151 17,494,970 +0.05(+0.71%)
Aug 13, 2013 7.115 7.159 7.015 7.101 15,708,464 +0.02(+0.30%)
Aug 12, 2013 7.087 7.166 7.051 7.080 21,228,694 -0.05(-0.71%)
Aug 09, 2013 7.130 7.223 7.123 7.130 15,116,919 -0.01(-0.10%)
Aug 08, 2013 7.187 7.223 7.101 7.137 15,658,347 +0.01(+0.20%)
Aug 07, 2013 7.187 7.187 7.090 7.123 17,402,542 -0.08(-1.10%)
Aug 06, 2013 7.360 7.360 7.195 7.202 18,570,090 -0.17(-2.24%)
Aug 05, 2013 7.353 7.396 7.310 7.367 10,023,414 +0.01(+0.10%)
Aug 02, 2013 7.345 7.410 7.292 7.360 17,931,680 -0.01(-0.20%)
Aug 01, 2013 7.274 7.403 7.223 7.374 26,277,514 +0.18(+2.50%)
Jul 31, 2013 7.252 7.385 7.187 7.195 38,358,692 -0.02(-0.30%)
Jul 30, 2013 7.281 7.324 7.180 7.216 24,037,018 -0.01(-0.20%)
Jul 29, 2013 7.353 7.360 7.195 7.230 18,515,864 -0.12(-1.66%)
Jul 26, 2013 7.259 7.367 7.238 7.353 15,274,979 +0.04(+0.49%)
Jul 25, 2013 7.338 7.425 7.259 7.317 23,479,870 -0.03(-0.39%)
Jul 24, 2013 7.518 7.561 7.345 7.345 27,414,894 -0.14(-1.92%)
Jul 23, 2013 7.446 7.496 7.292 7.489 48,126,936 +0.00(+0.00%)
Jul 22, 2013 7.374 7.489 7.338 7.489 27,159,994 +0.14(+1.86%)
Jul 19, 2013 7.381 7.389 7.259 7.353 18,580,312 +0.00(+0.00%)
Jul 18, 2013 7.159 7.381 7.097 7.353 22,837,436 +0.19(+2.66%)
Jul 17, 2013 7.029 7.180 7.022 7.162 18,312,914 +0.16(+2.31%)
Jul 16, 2013 7.144 7.166 6.979 7.000 36,094,096 -0.14(-1.91%)
Jul 15, 2013 7.245 7.270 7.130 7.137 18,104,276 -0.05(-0.70%)
Jul 12, 2013 7.144 7.202 7.101 7.187 19,724,384 +0.09(+1.21%)
Jul 11, 2013 7.389 7.396 6.990 7.101 35,026,668 -0.18(-2.47%)
Jul 10, 2013 7.338 7.345 7.191 7.281 25,354,578 -0.05(-0.69%)
Jul 09, 2013 7.360 7.381 7.216 7.331 27,584,064 +0.04(+0.49%)
Jul 08, 2013 7.410 7.432 7.295 7.295 22,960,876 -0.02(-0.29%)
Jul 05, 2013 7.195 7.317 7.159 7.317 18,540,618 +0.22(+3.04%)
Jul 03, 2013 7.008 7.108 6.936 7.101 13,306,445 +0.04(+0.61%)
Jul 02, 2013 7.008 7.144 6.993 7.058 25,071,414 +0.06(+0.82%)
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.