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, 2015 7.734 7.823 7.659 7.712 17,360,686 +0.05(+0.68%)
Jun 29, 2015 7.719 7.801 7.615 7.659 24,487,926 -0.18(-2.28%)
Jun 26, 2015 7.913 7.961 7.823 7.838 19,180,552 -0.03(-0.38%)
Jun 25, 2015 7.972 7.987 7.808 7.868 20,286,440 -0.07(-0.94%)
Jun 24, 2015 7.980 8.032 7.905 7.942 13,258,837 -0.07(-0.84%)
Jun 23, 2015 7.950 8.050 7.920 8.009 17,306,926 +0.11(+1.41%)
Jun 22, 2015 7.846 7.898 7.816 7.898 12,449,863 +0.13(+1.63%)
Jun 19, 2015 7.779 7.823 7.741 7.771 13,500,442 -0.04(-0.57%)
Jun 18, 2015 7.801 7.823 7.645 7.816 22,314,866 +0.04(+0.57%)
Jun 17, 2015 7.913 7.950 7.749 7.771 18,846,936 -0.12(-1.51%)
Jun 16, 2015 7.816 7.905 7.775 7.890 11,982,678 +0.07(+0.95%)
Jun 15, 2015 7.779 7.860 7.756 7.816 14,474,366 -0.06(-0.76%)
Jun 12, 2015 7.853 7.905 7.827 7.875 12,177,659 +0.01(+0.19%)
Jun 11, 2015 7.920 7.957 7.823 7.860 16,774,422 -0.07(-0.85%)
Jun 10, 2015 7.853 8.002 7.838 7.927 20,071,052 +0.12(+1.53%)
Jun 09, 2015 7.734 7.875 7.690 7.808 24,005,876 +0.09(+1.15%)
Jun 08, 2015 7.742 7.875 7.712 7.720 21,161,068 -0.07(-0.86%)
Jun 05, 2015 7.705 7.860 7.705 7.786 35,033,324 +0.22(+2.94%)
Jun 04, 2015 7.586 7.660 7.542 7.564 21,412,284 -0.06(-0.78%)
Jun 03, 2015 7.527 7.660 7.497 7.623 48,375,476 +0.13(+1.68%)
Jun 02, 2015 7.401 7.516 7.386 7.497 20,028,780 +0.11(+1.50%)
Jun 01, 2015 7.505 7.527 7.372 7.386 20,070,896 -0.08(-1.09%)
May 29, 2015 7.579 7.579 7.453 7.468 17,256,248 -0.10(-1.27%)
May 28, 2015 7.601 7.623 7.497 7.564 13,988,760 -0.04(-0.58%)
May 27, 2015 7.557 7.612 7.538 7.608 11,723,987 +0.07(+0.98%)
May 26, 2015 7.534 7.557 7.483 7.534 14,663,542 -0.03(-0.39%)
May 22, 2015 7.586 7.564 7.564 7.564 9,429,217 -0.01(-0.20%)
May 21, 2015 7.564 7.638 7.534 7.579 18,310,660 -0.01(-0.19%)
May 20, 2015 7.668 7.686 7.564 7.594 12,742,505 -0.10(-1.25%)
May 19, 2015 7.579 7.705 7.571 7.690 21,339,412 +0.13(+1.76%)
May 18, 2015 7.416 7.586 7.409 7.557 20,169,088 +0.17(+2.30%)
May 15, 2015 7.549 7.564 7.357 7.386 25,374,032 -0.16(-2.06%)
May 14, 2015 7.623 7.631 7.520 7.542 20,044,912 -0.05(-0.68%)
May 13, 2015 7.512 7.616 7.460 7.594 20,009,704 +0.07(+0.88%)
May 12, 2015 7.423 7.586 7.394 7.527 29,388,288 +0.07(+0.99%)
May 11, 2015 7.364 7.460 7.342 7.453 16,953,770 +0.10(+1.41%)
May 08, 2015 7.357 7.386 7.283 7.349 27,557,264 +0.03(+0.40%)
May 07, 2015 7.312 7.372 7.238 7.320 20,864,468 -0.02(-0.30%)
May 06, 2015 7.379 7.401 7.268 7.342 19,294,906 +0.01(+0.10%)
May 05, 2015 7.357 7.505 7.335 7.335 35,493,668 -0.05(-0.70%)
May 04, 2015 7.290 7.394 7.283 7.386 16,593,017 +0.11(+1.53%)
May 01, 2015 7.298 7.335 7.216 7.275 15,927,091 +0.00(+0.00%)
Apr 30, 2015 7.246 7.335 7.216 7.275 29,833,470 +0.02(+0.31%)
Apr 29, 2015 7.113 7.320 7.098 7.253 23,635,292 +0.12(+1.66%)
Apr 28, 2015 7.076 7.157 7.053 7.135 16,404,052 +0.06(+0.84%)
Apr 27, 2015 7.120 7.172 7.076 7.076 14,691,105 -0.01(-0.21%)
Apr 24, 2015 7.142 7.172 7.068 7.090 14,996,358 -0.03(-0.42%)
Apr 23, 2015 7.157 7.179 7.098 7.120 14,586,020 -0.08(-1.13%)
Apr 22, 2015 7.039 7.216 7.024 7.201 24,980,370 +0.11(+1.57%)
Apr 21, 2015 7.216 7.305 7.068 7.090 41,164,040 -0.01(-0.10%)
Apr 20, 2015 7.127 7.157 7.053 7.098 20,073,742 +0.00(+0.00%)
Apr 17, 2015 7.135 7.157 7.076 7.098 17,555,290 -0.08(-1.13%)
Apr 16, 2015 7.194 7.201 7.105 7.179 25,855,898 -0.01(-0.10%)
Apr 15, 2015 7.068 7.216 7.031 7.187 26,920,854 +0.13(+1.78%)
Apr 14, 2015 7.090 7.105 7.024 7.061 28,366,750 -0.07(-1.04%)
Apr 13, 2015 7.090 7.164 7.087 7.135 20,123,624 +0.04(+0.52%)
Apr 10, 2015 7.142 7.172 7.061 7.098 24,013,138 -0.06(-0.83%)
Apr 09, 2015 7.127 7.187 7.083 7.157 23,555,412 +0.03(+0.42%)
Apr 08, 2015 7.120 7.198 7.105 7.127 26,719,058 +0.01(+0.10%)
Apr 07, 2015 7.061 7.179 7.053 7.120 16,026,184 +0.05(+0.73%)
Apr 06, 2015 6.868 7.098 6.868 7.068 19,056,656 -0.02(-0.31%)
Apr 02, 2015 7.039 7.090 7.090 7.090 26,339,330 +0.09(+1.27%)
Apr 01, 2015 6.994 7.016 6.905 7.002 26,156,242 +0.01(+0.11%)
Mar 31, 2015 6.876 6.994 6.839 6.994 34,745,592 +0.08(+1.18%)
Mar 30, 2015 6.891 6.950 6.883 6.913 15,349,972 +0.08(+1.19%)
Mar 27, 2015 6.913 6.920 6.794 6.831 20,779,916 -0.06(-0.86%)
Mar 26, 2015 6.854 6.931 6.787 6.891 26,079,010 +0.04(+0.65%)
Mar 25, 2015 6.979 6.979 6.839 6.846 20,194,148 -0.13(-1.91%)
Mar 24, 2015 7.061 7.068 6.957 6.979 22,570,722 -0.09(-1.26%)
Mar 23, 2015 7.120 7.157 7.009 7.068 20,217,446 -0.07(-0.93%)
Mar 20, 2015 7.061 7.135 7.009 7.135 35,723,888 +0.10(+1.47%)
Mar 19, 2015 7.164 7.179 6.861 7.031 52,294,228 -0.14(-1.96%)
Mar 18, 2015 7.312 7.386 7.068 7.172 41,170,592 -0.15(-2.02%)
Mar 17, 2015 7.283 7.335 7.194 7.320 25,742,190 +0.01(+0.10%)
Mar 16, 2015 7.335 7.379 7.224 7.312 18,227,290 -0.02(-0.30%)
Mar 13, 2015 7.298 7.372 7.261 7.335 27,390,682 +0.01(+0.20%)
Mar 12, 2015 7.305 7.372 7.246 7.320 44,400,428 +0.26(+3.67%)
Mar 11, 2015 7.053 7.098 7.031 7.061 13,941,228 +0.03(+0.42%)
Mar 10, 2015 7.097 7.112 7.031 7.031 22,628,726 -0.15(-2.15%)
Mar 09, 2015 7.153 7.259 7.149 7.186 14,970,736 +0.00(+0.00%)
Mar 06, 2015 7.164 7.348 7.127 7.186 27,175,716 +0.04(+0.62%)
Mar 05, 2015 7.031 7.149 6.958 7.142 13,707,000 +0.11(+1.57%)
Mar 04, 2015 7.039 7.083 7.083 7.031 10,675,250 -0.05(-0.73%)
Mar 03, 2015 7.083 7.127 7.046 7.083 15,691,093 -0.06(-0.82%)
Mar 02, 2015 7.075 7.149 7.024 7.142 10,667,497 +0.07(+0.94%)
Feb 27, 2015 7.061 7.112 7.046 7.075 10,976,187 -0.01(-0.10%)
Feb 26, 2015 7.075 7.120 7.024 7.083 14,166,114 +0.00(+0.00%)
Feb 25, 2015 7.127 7.127 7.053 7.083 10,444,403 -0.04(-0.52%)
Feb 24, 2015 7.039 7.164 7.039 7.120 17,281,582 +0.07(+1.05%)
Feb 23, 2015 7.061 7.090 6.980 7.046 16,068,849 -0.07(-0.93%)
Feb 20, 2015 6.994 7.120 6.928 7.112 13,864,093 +0.10(+1.36%)
Feb 19, 2015 6.980 7.039 6.891 7.016 13,932,585 +0.01(+0.21%)
Feb 18, 2015 7.127 7.112 6.980 7.002 15,017,283 -0.13(-1.76%)
Feb 17, 2015 6.987 7.127 6.950 7.127 18,079,470 +0.12(+1.68%)
Feb 13, 2015 7.039 7.009 7.009 7.009 14,810,456 -0.01(-0.21%)
Feb 12, 2015 6.928 7.061 6.884 7.024 22,092,258 +0.16(+2.36%)
Feb 11, 2015 6.854 6.921 6.818 6.862 22,100,826 -0.02(-0.32%)
Feb 10, 2015 6.928 6.972 6.821 6.884 18,244,850 -0.01(-0.11%)
Feb 09, 2015 6.935 6.958 6.854 6.891 24,558,404 -0.15(-2.09%)
Feb 06, 2015 6.987 7.149 6.950 7.039 45,039,492 +0.27(+3.91%)
Feb 05, 2015 6.693 6.803 6.693 6.774 19,450,530 +0.12(+1.77%)
Feb 04, 2015 6.678 6.759 6.656 6.656 23,367,776 -0.05(-0.77%)
Feb 03, 2015 6.589 6.729 6.589 6.707 25,333,218 +0.13(+2.02%)
Feb 02, 2015 6.464 6.597 6.405 6.575 29,040,150 +0.17(+2.64%)
Jan 30, 2015 6.398 6.553 6.383 6.405 26,916,924 -0.11(-1.69%)
Jan 29, 2015 6.420 6.538 6.398 6.516 29,478,366 +0.08(+1.26%)
Jan 28, 2015 6.670 6.678 6.427 6.435 28,732,714 -0.17(-2.56%)
Jan 27, 2015 6.604 6.685 6.538 6.604 26,108,330 -0.08(-1.21%)
Jan 26, 2015 6.626 6.722 6.604 6.685 28,590,442 +0.05(+0.78%)
Jan 23, 2015 6.744 6.818 6.623 6.634 29,978,910 -0.13(-1.96%)
Jan 22, 2015 6.457 6.840 6.450 6.766 42,363,252 +0.35(+5.51%)
Jan 21, 2015 6.479 6.516 6.383 6.413 36,620,988 -0.02(-0.34%)
Jan 20, 2015 6.523 6.678 6.324 6.435 67,551,600 -0.24(-3.64%)
Jan 16, 2015 6.612 6.740 6.553 6.678 55,855,372 +0.06(+0.89%)
Jan 15, 2015 6.678 6.759 6.553 6.619 33,764,560 -0.13(-1.86%)
Jan 14, 2015 6.803 6.854 6.685 6.744 33,413,964 -0.17(-2.45%)
Jan 13, 2015 7.075 7.149 6.862 6.913 25,735,542 -0.11(-1.57%)
Jan 12, 2015 7.178 7.208 6.987 7.024 23,394,460 -0.14(-1.95%)
Jan 09, 2015 7.377 7.385 7.134 7.164 20,322,908 -0.21(-2.89%)
Jan 08, 2015 7.340 7.392 7.296 7.377 19,149,228 +0.11(+1.52%)
Jan 07, 2015 7.311 7.333 7.175 7.267 19,642,684 +0.04(+0.61%)
Jan 06, 2015 7.443 7.451 7.193 7.223 30,084,052 -0.25(-3.35%)
Jan 05, 2015 7.701 7.731 7.445 7.473 17,110,662 -0.27(-3.43%)
Jan 02, 2015 7.841 7.863 7.628 7.738 12,981,595 -0.04(-0.47%)
Dec 31, 2014 7.907 7.775 7.775 7.775 8,460,576 -0.10(-1.31%)
Dec 30, 2014 7.878 7.929 7.826 7.878 10,759,030 -0.02(-0.28%)
Dec 29, 2014 7.841 7.974 7.826 7.900 13,842,743 +0.04(+0.47%)
Dec 26, 2014 7.856 7.915 7.834 7.863 8,846,494 +0.01(+0.09%)
Dec 24, 2014 7.871 7.856 7.856 7.856 6,593,411 +0.01(+0.09%)
Dec 23, 2014 7.767 7.889 7.742 7.848 15,442,727 +0.11(+1.43%)
Dec 22, 2014 7.716 7.745 7.650 7.738 11,580,906 +0.04(+0.57%)
Dec 19, 2014 7.723 7.767 7.686 7.694 23,628,864 +0.01(+0.10%)
Dec 18, 2014 7.591 7.694 7.583 7.686 27,053,698 +0.16(+2.15%)
Dec 17, 2014 7.340 7.532 7.304 7.524 29,328,734 +0.22(+3.02%)
Dec 16, 2014 7.193 7.399 7.164 7.304 36,620,832 +0.04(+0.61%)
Dec 15, 2014 7.407 7.429 7.237 7.259 21,423,908 -0.11(-1.50%)
Dec 12, 2014 7.421 7.473 7.348 7.370 17,934,524 -0.12(-1.57%)
Dec 11, 2014 7.473 7.591 7.443 7.488 20,109,032 +0.02(+0.30%)
Dec 10, 2014 7.620 7.694 7.451 7.466 22,803,244 -0.19(-2.50%)
Dec 09, 2014 7.503 7.664 7.474 7.657 22,009,560 +0.06(+0.77%)
Dec 08, 2014 7.584 7.716 7.532 7.598 24,916,988 +0.00(+0.00%)
Dec 05, 2014 7.474 7.584 7.452 7.598 33,075,604 +0.19(+2.57%)
Dec 04, 2014 7.298 7.408 7.247 7.408 25,937,390 +0.11(+1.51%)
Dec 03, 2014 7.217 7.313 7.181 7.298 13,197,338 +0.07(+1.01%)
Dec 02, 2014 7.137 7.276 7.137 7.225 21,161,900 +0.07(+0.92%)
Dec 01, 2014 7.335 7.343 7.129 7.159 23,613,220 -0.22(-2.98%)
Nov 28, 2014 7.437 7.466 7.364 7.379 9,527,513 -0.05(-0.69%)
Nov 26, 2014 7.437 7.430 7.430 7.430 12,499,467 +0.00(+0.00%)
Nov 25, 2014 7.474 7.481 7.401 7.430 14,114,368 -0.03(-0.39%)
Nov 24, 2014 7.401 7.474 7.401 7.459 13,856,360 +0.10(+1.39%)
Nov 21, 2014 7.423 7.466 7.357 7.357 14,764,079 +0.01(+0.10%)
Nov 20, 2014 7.342 7.349 7.276 7.349 19,731,300 -0.03(-0.40%)
Nov 19, 2014 7.401 7.419 7.320 7.379 14,233,608 -0.01(-0.20%)
Nov 18, 2014 7.386 7.434 7.386 7.393 10,837,341 -0.01(-0.10%)
Nov 17, 2014 7.415 7.426 7.371 7.401 14,055,746 -0.05(-0.69%)
Nov 14, 2014 7.430 7.488 7.423 7.452 17,410,088 +0.00(+0.00%)
Nov 13, 2014 7.466 7.496 7.401 7.452 15,793,663 -0.03(-0.39%)
Nov 12, 2014 7.437 7.481 7.401 7.481 16,853,462 +0.01(+0.20%)
Nov 11, 2014 7.496 7.536 7.445 7.466 11,266,487 -0.03(-0.39%)
Nov 10, 2014 7.474 7.496 7.430 7.496 16,687,611 +0.05(+0.69%)
Nov 07, 2014 7.437 7.488 7.393 7.445 23,709,854 -0.05(-0.68%)
Nov 06, 2014 7.408 7.525 7.335 7.496 26,596,816 +0.09(+1.19%)
Nov 05, 2014 7.386 7.430 7.335 7.408 27,328,844 +0.07(+1.00%)
Nov 04, 2014 7.357 7.386 7.276 7.335 21,328,812 -0.01(-0.20%)
Nov 03, 2014 7.247 7.386 7.239 7.349 23,481,578 +0.07(+1.01%)
Oct 31, 2014 7.232 7.305 7.203 7.276 23,255,858 +0.12(+1.74%)
Oct 30, 2014 7.122 7.217 7.071 7.151 20,204,492 +0.00(+0.00%)
Oct 29, 2014 7.034 7.203 7.020 7.151 24,009,388 +0.10(+1.35%)
Oct 28, 2014 6.895 7.071 6.895 7.056 17,883,538 +0.17(+2.45%)
Oct 27, 2014 6.895 6.917 6.844 6.888 16,755,273 -0.03(-0.42%)
Oct 24, 2014 6.917 6.954 6.836 6.917 21,988,516 +0.02(+0.32%)
Oct 23, 2014 6.880 6.968 6.858 6.895 27,198,082 +0.11(+1.62%)
Oct 22, 2014 6.741 6.858 6.734 6.785 45,817,344 +0.00(+0.00%)
Oct 21, 2014 6.756 6.895 6.697 6.785 58,622,972 +0.07(+1.09%)
Oct 20, 2014 6.653 6.785 6.653 6.712 30,197,194 +0.04(+0.66%)
Oct 17, 2014 6.697 6.778 6.624 6.668 34,657,652 +0.03(+0.44%)
Oct 16, 2014 6.565 6.679 6.543 6.639 43,445,196 -0.03(-0.44%)
Oct 15, 2014 6.792 6.814 6.485 6.668 41,727,960 -0.31(-4.41%)
Oct 14, 2014 6.983 7.034 6.932 6.976 28,182,176 +0.07(+0.95%)
Oct 13, 2014 7.056 7.115 6.910 6.910 27,228,654 -0.12(-1.67%)
Oct 10, 2014 7.115 7.217 7.027 7.027 21,618,308 -0.10(-1.34%)
Oct 09, 2014 7.254 7.283 7.122 7.122 26,856,654 -0.21(-2.80%)
Oct 08, 2014 7.210 7.342 7.195 7.327 24,789,312 +0.10(+1.42%)
Oct 07, 2014 7.335 7.342 7.225 7.225 33,734,244 -0.09(-1.20%)
Oct 06, 2014 7.423 7.430 7.313 7.313 12,521,930 -0.09(-1.19%)
Oct 03, 2014 7.335 7.415 7.327 7.401 21,528,532 +0.14(+1.92%)
Oct 02, 2014 7.247 7.305 7.159 7.261 17,209,122 +0.01(+0.20%)
Oct 01, 2014 7.349 7.364 7.217 7.247 21,527,514 -0.11(-1.49%)
Sep 30, 2014 7.386 7.430 7.313 7.357 19,463,898 -0.01(-0.20%)
Sep 29, 2014 7.327 7.423 7.320 7.371 14,200,546 -0.04(-0.59%)
Sep 26, 2014 7.386 7.445 7.371 7.415 17,370,388 +0.04(+0.60%)
Sep 25, 2014 7.437 7.452 7.335 7.371 15,569,259 -0.09(-1.18%)
Sep 24, 2014 7.452 7.488 7.371 7.459 19,309,462 +0.00(+0.00%)
Sep 23, 2014 7.554 7.598 7.459 7.459 15,700,891 -0.12(-1.55%)
Sep 22, 2014 7.664 7.672 7.562 7.576 19,458,480 -0.07(-0.96%)
Sep 19, 2014 7.774 7.789 7.606 7.650 21,482,032 -0.07(-0.95%)
Sep 18, 2014 7.650 7.789 7.635 7.723 29,547,210 +0.12(+1.54%)
Sep 17, 2014 7.481 7.701 7.466 7.606 34,922,032 +0.12(+1.67%)
Sep 16, 2014 7.496 7.565 7.474 7.481 16,683,046 -0.05(-0.68%)
Sep 15, 2014 7.554 7.598 7.481 7.532 20,145,826 -0.05(-0.68%)
Sep 12, 2014 7.554 7.635 7.532 7.584 33,698,560 +0.05(+0.68%)
Sep 11, 2014 7.430 7.540 7.430 7.532 17,248,572 +0.06(+0.78%)
Sep 10, 2014 7.298 7.496 7.291 7.474 23,439,876 +0.18(+2.51%)
Sep 09, 2014 7.371 7.393 7.291 7.291 16,551,247 -0.11(-1.48%)
Sep 08, 2014 7.378 7.407 7.342 7.400 10,267,961 +0.01(+0.10%)
Sep 05, 2014 7.378 7.400 7.305 7.393 10,367,221 +0.00(+0.00%)
Sep 04, 2014 7.407 7.480 7.393 7.393 14,924,248 +0.01(+0.20%)
Sep 03, 2014 7.451 7.487 7.364 7.378 25,011,064 -0.04(-0.59%)
Sep 02, 2014 7.422 7.491 7.364 7.422 22,196,156 +0.02(+0.30%)
Aug 29, 2014 7.378 7.400 7.400 7.400 10,028,478 +0.03(+0.40%)
Aug 28, 2014 7.385 7.400 7.349 7.371 8,212,043 -0.04(-0.49%)
Aug 27, 2014 7.495 7.502 7.393 7.407 8,338,530 -0.07(-0.97%)
Aug 26, 2014 7.458 7.517 7.429 7.480 15,151,952 +0.03(+0.39%)
Aug 25, 2014 7.407 7.466 7.393 7.451 9,589,747 +0.09(+1.19%)
Aug 22, 2014 7.364 7.466 7.334 7.364 10,695,076 -0.01(-0.20%)
Aug 21, 2014 7.261 7.422 7.247 7.378 16,461,988 +0.12(+1.61%)
Aug 20, 2014 7.203 7.283 7.203 7.261 10,320,158 +0.06(+0.81%)
Aug 19, 2014 7.269 7.313 7.196 7.203 15,930,127 -0.05(-0.70%)
Aug 18, 2014 7.181 7.305 7.159 7.254 13,538,717 +0.12(+1.74%)
Aug 15, 2014 7.240 7.309 7.101 7.130 24,193,352 -0.09(-1.21%)
Aug 14, 2014 7.218 7.269 7.189 7.218 11,023,777 -0.01(-0.10%)
Aug 13, 2014 7.123 7.240 7.123 7.225 23,451,600 +0.12(+1.75%)
Aug 12, 2014 7.079 7.152 7.079 7.101 8,909,582 +0.01(+0.21%)
Aug 11, 2014 7.159 7.167 7.079 7.087 11,354,910 -0.03(-0.41%)
Aug 08, 2014 7.108 7.112 7.043 7.116 18,148,334 +0.04(+0.51%)
Aug 07, 2014 7.210 7.210 7.035 7.079 17,434,028 -0.09(-1.32%)
Aug 06, 2014 7.159 7.287 7.138 7.174 16,860,496 -0.01(-0.10%)
Aug 05, 2014 7.196 7.291 7.152 7.181 14,921,607 -0.07(-0.91%)
Aug 04, 2014 7.298 7.342 7.167 7.247 17,549,618 -0.04(-0.50%)
Aug 01, 2014 7.349 7.384 7.196 7.283 19,839,758 -0.11(-1.48%)
Jul 31, 2014 7.458 7.502 7.371 7.393 20,409,038 -0.12(-1.55%)
Jul 30, 2014 7.473 7.560 7.436 7.509 13,991,285 +0.09(+1.18%)
Jul 29, 2014 7.436 7.487 7.400 7.422 14,577,172 -0.04(-0.59%)
Jul 28, 2014 7.546 7.560 7.444 7.466 13,909,327 -0.09(-1.16%)
Jul 25, 2014 7.473 7.568 7.473 7.553 16,344,637 +0.05(+0.68%)
Jul 24, 2014 7.378 7.524 7.364 7.502 21,358,690 +0.14(+1.88%)
Jul 23, 2014 7.349 7.436 7.326 7.364 21,402,896 +0.00(+0.00%)
Jul 22, 2014 7.524 7.546 7.247 7.364 37,512,044 -0.07(-0.88%)
Jul 21, 2014 7.473 7.473 7.371 7.429 37,175,920 -0.04(-0.59%)
Jul 18, 2014 7.502 7.535 7.422 7.473 22,263,144 +0.03(+0.39%)
Jul 17, 2014 7.713 7.728 7.422 7.444 31,710,516 -0.31(-3.95%)
Jul 16, 2014 7.867 7.867 7.735 7.750 14,312,799 -0.07(-0.93%)
Jul 15, 2014 7.779 7.867 7.765 7.823 14,652,889 +0.08(+1.04%)
Jul 14, 2014 7.808 7.830 7.728 7.743 8,068,350 +0.01(+0.09%)
Jul 11, 2014 7.662 7.794 7.626 7.735 14,555,855 +0.04(+0.57%)
Jul 10, 2014 7.633 7.743 7.597 7.692 16,719,796 -0.06(-0.75%)
Jul 09, 2014 7.728 7.786 7.721 7.750 11,345,285 +0.04(+0.57%)
Jul 08, 2014 7.816 7.845 7.684 7.706 12,626,045 -0.15(-1.86%)
Jul 07, 2014 7.896 7.896 7.823 7.852 13,707,727 -0.07(-0.92%)
Jul 03, 2014 7.874 7.925 7.925 7.925 7,509,768 +0.12(+1.59%)
Jul 02, 2014 7.859 7.903 7.794 7.801 9,384,201 -0.04(-0.56%)
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.