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 )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jul 29, 2016 6.952 7.121 6.952 7.006 37,377,580 +0.01(+0.11%)
Jul 28, 2016 6.922 7.021 6.876 6.998 17,769,752 +0.05(+0.66%)
Jul 27, 2016 7.014 7.098 6.914 6.952 30,840,436 -0.04(-0.55%)
Jul 26, 2016 6.861 7.006 6.838 6.991 26,794,934 +0.14(+2.01%)
Jul 25, 2016 6.884 6.914 6.838 6.853 15,346,920 -0.05(-0.66%)
Jul 22, 2016 6.830 6.945 6.807 6.899 25,074,058 +0.07(+1.01%)
Jul 21, 2016 6.838 6.945 6.807 6.830 27,609,856 +0.02(+0.22%)
Jul 20, 2016 6.823 6.853 6.723 6.815 34,200,424 +0.03(+0.45%)
Jul 19, 2016 6.876 6.949 6.761 6.784 44,093,352 -0.21(-3.06%)
Jul 18, 2016 6.968 7.059 6.941 6.998 28,570,560 +0.03(+0.44%)
Jul 15, 2016 6.975 7.014 6.891 6.968 27,961,118 +0.03(+0.44%)
Jul 14, 2016 6.922 6.968 6.884 6.937 26,705,674 +0.17(+2.48%)
Jul 13, 2016 6.723 6.777 6.670 6.769 23,847,388 +0.02(+0.34%)
Jul 12, 2016 6.632 6.769 6.632 6.746 27,530,274 +0.20(+3.03%)
Jul 11, 2016 6.525 6.590 6.494 6.548 24,517,938 +0.10(+1.54%)
Jul 08, 2016 6.410 6.303 6.303 6.448 30,932,284 +0.15(+2.30%)
Jul 07, 2016 6.250 6.418 6.242 6.303 28,211,654 +0.05(+0.73%)
Jul 06, 2016 6.074 6.265 5.959 6.257 34,995,852 +0.13(+2.12%)
Jul 05, 2016 6.295 6.303 6.082 6.127 23,480,582 -0.26(-4.07%)
Jul 01, 2016 6.448 6.387 6.387 6.387 19,765,678 -0.11(-1.76%)
Jun 30, 2016 6.486 6.502 6.368 6.502 34,718,684 +0.07(+1.07%)
Jun 29, 2016 6.303 6.441 6.280 6.433 26,559,134 +0.15(+2.31%)
Jun 28, 2016 6.219 6.311 6.120 6.288 35,230,628 +0.24(+4.05%)
Jun 27, 2016 6.395 6.395 6.005 6.043 39,699,516 -0.47(-7.27%)
Jun 24, 2016 6.792 6.876 6.509 6.517 41,684,720 -0.70(-9.74%)
Jun 23, 2016 7.075 7.220 7.059 7.220 16,900,324 +0.25(+3.62%)
Jun 22, 2016 7.021 7.113 6.960 6.968 19,209,300 -0.04(-0.55%)
Jun 21, 2016 7.029 7.067 6.922 7.006 17,223,878 +0.00(+0.00%)
Jun 20, 2016 7.113 7.193 6.998 7.006 16,406,698 +0.06(+0.88%)
Jun 17, 2016 6.853 6.975 6.838 6.945 27,092,540 +0.09(+1.34%)
Jun 16, 2016 6.884 6.907 6.716 6.853 58,330,452 -0.10(-1.43%)
Jun 15, 2016 6.991 7.151 6.922 6.952 39,081,520 +0.01(+0.11%)
Jun 14, 2016 7.113 7.197 6.891 6.945 26,500,282 -0.21(-2.88%)
Jun 13, 2016 7.228 7.312 7.151 7.151 23,402,432 -0.12(-1.68%)
Jun 10, 2016 7.281 7.296 7.216 7.273 21,835,636 -0.14(-1.86%)
Jun 09, 2016 7.419 7.434 7.289 7.411 17,883,500 -0.09(-1.22%)
Jun 08, 2016 7.457 7.548 7.449 7.503 21,805,800 +0.04(+0.56%)
Jun 07, 2016 7.552 7.567 7.457 7.461 16,338,283 -0.09(-1.21%)
Jun 06, 2016 7.453 7.590 7.415 7.552 19,097,738 +0.17(+2.26%)
Jun 03, 2016 7.370 7.415 7.210 7.385 26,964,678 -0.20(-2.70%)
Jun 02, 2016 7.499 7.590 7.453 7.590 15,485,525 +0.05(+0.70%)
Jun 01, 2016 7.339 7.559 7.286 7.536 26,767,508 +0.08(+1.02%)
May 31, 2016 7.514 7.586 7.415 7.461 32,913,518 -0.03(-0.41%)
May 27, 2016 7.438 7.491 7.491 7.491 17,279,976 +0.11(+1.44%)
May 26, 2016 7.476 7.483 7.343 7.385 17,636,534 -0.09(-1.22%)
May 25, 2016 7.385 7.514 7.377 7.476 22,942,698 +0.15(+2.07%)
May 24, 2016 7.233 7.347 7.225 7.324 19,039,224 +0.14(+1.90%)
May 23, 2016 7.203 7.252 7.104 7.187 18,496,042 -0.03(-0.42%)
May 20, 2016 7.225 7.297 7.172 7.218 19,591,274 +0.03(+0.42%)
May 19, 2016 7.225 7.362 7.089 7.187 25,489,822 -0.13(-1.76%)
May 18, 2016 6.944 7.335 6.937 7.316 47,730,436 +0.36(+5.13%)
May 17, 2016 6.838 7.066 6.793 6.960 34,780,356 +0.09(+1.33%)
May 16, 2016 6.785 6.899 6.770 6.869 15,978,364 +0.05(+0.67%)
May 13, 2016 6.929 7.028 6.747 6.823 21,873,026 -0.11(-1.53%)
May 12, 2016 7.036 7.104 6.876 6.929 23,259,110 -0.07(-0.98%)
May 11, 2016 6.967 7.127 6.967 6.998 19,638,908 -0.01(-0.11%)
May 10, 2016 6.907 7.028 6.891 7.005 17,627,574 +0.14(+1.99%)
May 09, 2016 6.876 6.937 6.815 6.869 18,144,412 -0.02(-0.33%)
May 06, 2016 6.793 6.899 6.770 6.891 26,413,438 +0.03(+0.44%)
May 05, 2016 6.899 6.944 6.815 6.861 22,180,838 +0.00(+0.00%)
May 04, 2016 6.899 6.994 6.770 6.861 33,335,326 -0.15(-2.16%)
May 03, 2016 7.058 7.074 6.907 7.013 31,236,322 -0.16(-2.22%)
May 02, 2016 7.172 7.195 7.043 7.172 24,280,444 +0.05(+0.75%)
Apr 29, 2016 7.119 7.168 7.028 7.119 31,461,624 -0.03(-0.42%)
Apr 28, 2016 7.187 7.301 7.119 7.149 28,198,030 -0.13(-1.77%)
Apr 27, 2016 7.142 7.309 7.089 7.278 41,420,972 +0.14(+2.02%)
Apr 26, 2016 7.058 7.157 7.005 7.134 22,429,788 +0.08(+1.08%)
Apr 25, 2016 7.043 7.096 6.960 7.058 21,811,194 -0.03(-0.43%)
Apr 22, 2016 6.982 7.149 6.960 7.089 29,044,666 +0.13(+1.85%)
Apr 21, 2016 6.990 7.028 6.922 6.960 22,832,484 +0.01(+0.11%)
Apr 20, 2016 6.831 6.975 6.793 6.952 37,618,384 +0.14(+2.00%)
Apr 19, 2016 6.740 6.831 6.671 6.815 36,070,984 +0.17(+2.51%)
Apr 18, 2016 6.573 6.709 6.504 6.648 26,079,464 +0.02(+0.23%)
Apr 15, 2016 6.747 6.755 6.489 6.633 56,201,592 +0.20(+3.07%)
Apr 14, 2016 6.368 6.550 6.341 6.436 47,037,720 +0.06(+0.95%)
Apr 13, 2016 6.117 6.398 6.102 6.375 42,348,292 +0.33(+5.40%)
Apr 12, 2016 5.943 6.072 5.912 6.049 20,904,730 +0.16(+2.71%)
Apr 11, 2016 5.844 5.981 5.829 5.890 30,568,602 +0.07(+1.17%)
Apr 08, 2016 5.852 5.927 5.791 5.821 24,221,932 +0.05(+0.92%)
Apr 07, 2016 5.829 5.886 5.715 5.768 22,170,506 -0.16(-2.69%)
Apr 06, 2016 5.821 5.935 5.776 5.927 25,529,204 +0.11(+1.96%)
Apr 05, 2016 5.890 5.935 5.814 5.814 19,424,308 -0.16(-2.67%)
Apr 04, 2016 5.973 6.049 5.920 5.973 15,921,028 -0.02(-0.25%)
Apr 01, 2016 5.920 5.988 5.821 5.988 20,139,496 +0.03(+0.51%)
Mar 31, 2016 5.965 6.034 5.912 5.958 20,156,026 -0.04(-0.63%)
Mar 30, 2016 6.026 6.117 5.965 5.996 22,560,492 +0.00(+0.00%)
Mar 29, 2016 6.034 6.034 5.882 5.996 29,340,148 -0.11(-1.86%)
Mar 28, 2016 6.132 6.159 6.038 6.110 12,145,565 -0.01(-0.12%)
Mar 24, 2016 6.087 6.117 6.117 6.117 15,004,228 -0.02(-0.25%)
Mar 23, 2016 6.186 6.208 6.117 6.132 17,197,392 -0.08(-1.22%)
Mar 22, 2016 6.117 6.261 6.102 6.208 20,553,922 -0.02(-0.37%)
Mar 21, 2016 6.246 6.330 6.159 6.231 20,606,230 -0.02(-0.24%)
Mar 18, 2016 6.231 6.315 6.148 6.246 40,234,812 +0.08(+1.35%)
Mar 17, 2016 6.060 6.170 5.935 6.163 23,359,476 +0.08(+1.25%)
Mar 16, 2016 6.170 6.280 5.996 6.087 26,333,192 -0.07(-1.11%)
Mar 15, 2016 6.170 6.170 6.079 6.155 17,587,286 -0.08(-1.22%)
Mar 14, 2016 6.254 6.284 6.148 6.231 21,420,706 -0.02(-0.36%)
Mar 11, 2016 6.125 6.269 6.110 6.254 19,294,474 +0.20(+3.39%)
Mar 10, 2016 6.072 6.143 5.935 6.049 30,645,302 +0.08(+1.27%)
Mar 09, 2016 6.140 6.163 5.943 5.973 29,392,486 -0.09(-1.50%)
Mar 08, 2016 6.230 6.252 5.985 6.064 38,513,652 -0.25(-3.94%)
Mar 07, 2016 6.230 6.347 6.215 6.313 19,792,188 -0.01(-0.12%)
Mar 04, 2016 6.305 6.426 6.245 6.320 35,137,488 +0.08(+1.33%)
Mar 03, 2016 6.109 6.252 6.087 6.237 27,840,758 +0.12(+1.97%)
Mar 02, 2016 6.026 6.154 5.996 6.117 22,186,696 +0.11(+1.75%)
Mar 01, 2016 5.733 6.015 5.714 6.011 23,375,458 +0.35(+6.12%)
Feb 29, 2016 5.808 5.831 5.665 5.665 23,153,724 -0.17(-2.97%)
Feb 26, 2016 5.755 5.928 5.695 5.838 25,323,816 +0.18(+3.20%)
Feb 25, 2016 5.597 5.687 5.537 5.657 20,030,134 +0.07(+1.21%)
Feb 24, 2016 5.574 5.612 5.428 5.590 29,257,258 -0.11(-1.98%)
Feb 23, 2016 5.921 5.951 5.650 5.702 25,666,488 -0.25(-4.18%)
Feb 22, 2016 5.868 5.959 5.853 5.951 22,242,686 +0.19(+3.27%)
Feb 19, 2016 5.718 5.834 5.642 5.763 26,456,922 +0.02(+0.39%)
Feb 18, 2016 5.951 5.951 5.657 5.740 32,242,094 -0.15(-2.56%)
Feb 17, 2016 5.981 6.041 5.846 5.891 27,445,686 -0.02(-0.25%)
Feb 16, 2016 5.846 5.974 5.740 5.906 32,369,050 +0.18(+3.16%)
Feb 12, 2016 5.454 5.725 5.725 5.725 43,269,332 +0.39(+7.34%)
Feb 11, 2016 5.461 5.496 5.273 5.333 37,601,144 -0.32(-5.73%)
Feb 10, 2016 5.800 5.868 5.657 5.657 31,330,268 -0.11(-1.83%)
Feb 09, 2016 5.552 5.797 5.529 5.763 34,554,096 +0.09(+1.59%)
Feb 08, 2016 5.778 5.785 5.552 5.672 35,383,528 -0.20(-3.46%)
Feb 05, 2016 5.989 6.060 5.861 5.876 26,582,248 -0.08(-1.27%)
Feb 04, 2016 5.846 6.102 5.831 5.951 29,477,082 +0.06(+1.02%)
Feb 03, 2016 5.800 5.928 5.529 5.891 45,548,344 +0.14(+2.49%)
Feb 02, 2016 5.861 5.861 5.695 5.748 35,983,200 -0.23(-3.90%)
Feb 01, 2016 6.124 6.139 5.936 5.981 32,648,300 -0.14(-2.22%)
Jan 29, 2016 6.041 6.143 5.996 6.117 34,670,604 +0.08(+1.37%)
Jan 28, 2016 6.087 6.222 6.011 6.034 39,131,648 +0.05(+0.75%)
Jan 27, 2016 5.883 6.162 5.838 5.989 37,410,692 +0.10(+1.66%)
Jan 26, 2016 5.748 5.974 5.748 5.891 30,294,780 +0.19(+3.30%)
Jan 25, 2016 5.928 5.959 5.687 5.702 24,596,252 -0.27(-4.54%)
Jan 22, 2016 5.996 6.102 5.959 5.974 23,875,400 +0.08(+1.28%)
Jan 21, 2016 5.921 6.087 5.868 5.898 42,358,856 -0.05(-0.89%)
Jan 20, 2016 5.921 6.049 5.725 5.951 45,822,588 -0.14(-2.23%)
Jan 19, 2016 6.260 6.328 6.026 6.087 38,733,356 -0.09(-1.46%)
Jan 15, 2016 5.409 6.177 6.177 6.177 49,521,004 -0.12(-1.91%)
Jan 14, 2016 6.313 6.388 6.154 6.298 58,292,604 +0.02(+0.36%)
Jan 13, 2016 6.637 6.652 6.237 6.275 37,118,468 -0.31(-4.69%)
Jan 12, 2016 6.614 6.644 6.418 6.584 24,931,780 +0.05(+0.69%)
Jan 11, 2016 6.659 6.704 6.456 6.539 25,977,078 -0.06(-0.91%)
Jan 08, 2016 6.810 6.855 6.576 6.599 30,843,664 -0.15(-2.23%)
Jan 07, 2016 6.817 6.908 6.750 6.750 35,991,624 -0.23(-3.24%)
Jan 06, 2016 6.976 7.036 6.912 6.976 22,710,492 -0.12(-1.70%)
Jan 05, 2016 7.119 7.164 7.028 7.096 21,317,248 -0.02(-0.21%)
Jan 04, 2016 7.043 7.141 7.006 7.111 23,674,380 -0.12(-1.67%)
Dec 31, 2015 7.217 7.232 7.232 7.232 12,765,521 -0.04(-0.52%)
Dec 30, 2015 7.337 7.337 7.239 7.269 9,083,592 -0.08(-1.13%)
Dec 29, 2015 7.307 7.375 7.292 7.352 10,740,038 +0.10(+1.35%)
Dec 28, 2015 7.277 7.292 7.141 7.254 11,544,015 -0.06(-0.82%)
Dec 24, 2015 7.292 7.315 7.315 7.315 4,901,616 +0.02(+0.21%)
Dec 23, 2015 7.209 7.307 7.179 7.300 14,166,770 +0.14(+2.00%)
Dec 22, 2015 7.149 7.164 7.006 7.156 17,390,814 +0.08(+1.17%)
Dec 21, 2015 7.074 7.096 6.968 7.074 18,887,850 +0.03(+0.43%)
Dec 18, 2015 7.171 7.239 7.013 7.043 74,256,768 -0.29(-3.91%)
Dec 17, 2015 7.518 7.548 7.330 7.330 28,186,288 -0.16(-2.11%)
Dec 16, 2015 7.428 7.518 7.262 7.488 40,808,060 +0.13(+1.74%)
Dec 15, 2015 7.171 7.428 7.164 7.360 29,164,910 +0.31(+4.38%)
Dec 14, 2015 7.134 7.171 6.930 7.051 27,807,320 -0.01(-0.11%)
Dec 11, 2015 7.111 7.156 7.006 7.058 23,697,270 -0.18(-2.50%)
Dec 10, 2015 7.119 7.337 7.058 7.239 21,601,492 +0.12(+1.69%)
Dec 09, 2015 7.202 7.277 7.036 7.119 34,351,828 -0.10(-1.36%)
Dec 08, 2015 7.441 7.460 7.187 7.217 32,216,516 -0.29(-3.89%)
Dec 07, 2015 7.643 7.657 7.471 7.509 20,041,362 -0.17(-2.24%)
Dec 04, 2015 7.486 7.696 7.419 7.681 25,590,430 +0.22(+2.91%)
Dec 03, 2015 7.598 7.613 7.434 7.464 21,107,826 -0.10(-1.29%)
Dec 02, 2015 7.696 7.696 7.546 7.561 17,997,510 -0.11(-1.46%)
Dec 01, 2015 7.643 7.696 7.576 7.673 18,718,488 +0.08(+1.08%)
Nov 30, 2015 7.613 7.636 7.531 7.591 15,694,865 -0.02(-0.29%)
Nov 27, 2015 7.554 7.621 7.494 7.613 6,860,674 +0.06(+0.79%)
Nov 25, 2015 7.591 7.554 7.554 7.554 11,457,573 -0.03(-0.39%)
Nov 24, 2015 7.494 7.613 7.479 7.583 18,482,528 +0.04(+0.50%)
Nov 23, 2015 7.568 7.628 7.524 7.546 13,673,104 +0.00(+0.00%)
Nov 20, 2015 7.643 7.658 7.509 7.546 20,304,304 -0.04(-0.59%)
Nov 19, 2015 7.509 7.651 7.351 7.591 42,811,576 +0.04(+0.50%)
Nov 18, 2015 7.411 7.554 7.366 7.554 25,832,078 +0.16(+2.23%)
Nov 17, 2015 7.389 7.494 7.374 7.389 17,809,752 +0.04(+0.61%)
Nov 16, 2015 7.232 7.351 7.202 7.344 16,602,108 +0.07(+1.03%)
Nov 13, 2015 7.329 7.359 7.239 7.269 17,553,864 -0.07(-0.92%)
Nov 12, 2015 7.389 7.411 7.321 7.336 20,387,758 -0.11(-1.51%)
Nov 11, 2015 7.568 7.613 7.441 7.449 16,170,610 -0.09(-1.19%)
Nov 10, 2015 7.471 7.568 7.381 7.539 18,945,942 +0.06(+0.80%)
Nov 09, 2015 7.546 7.636 7.411 7.479 23,953,818 -0.10(-1.38%)
Nov 06, 2015 7.494 7.642 7.494 7.583 31,726,604 +0.30(+4.11%)
Nov 05, 2015 7.187 7.336 7.172 7.284 27,664,400 +0.10(+1.46%)
Nov 04, 2015 7.172 7.217 7.135 7.179 15,718,685 +0.04(+0.52%)
Nov 03, 2015 7.149 7.217 7.112 7.142 14,849,001 -0.03(-0.42%)
Nov 02, 2015 7.067 7.187 7.022 7.172 17,422,542 +0.17(+2.46%)
Oct 30, 2015 7.202 7.239 6.917 7.000 31,095,582 -0.22(-3.01%)
Oct 29, 2015 7.239 7.306 7.202 7.217 19,653,660 -0.01(-0.21%)
Oct 28, 2015 6.932 7.254 6.917 7.232 23,999,736 +0.31(+4.55%)
Oct 27, 2015 6.932 6.970 6.857 6.917 12,122,357 -0.06(-0.86%)
Oct 26, 2015 7.074 7.104 6.943 6.977 12,077,153 -0.10(-1.38%)
Oct 23, 2015 6.947 7.082 6.910 7.074 22,270,840 +0.18(+2.61%)
Oct 22, 2015 6.805 6.962 6.805 6.895 23,700,818 +0.13(+1.99%)
Oct 21, 2015 6.857 6.932 6.753 6.760 21,799,952 -0.13(-1.95%)
Oct 20, 2015 6.812 6.962 6.753 6.895 33,735,020 +0.20(+3.02%)
Oct 19, 2015 6.745 6.827 6.685 6.693 16,573,506 -0.06(-0.89%)
Oct 16, 2015 6.835 6.850 6.708 6.753 21,007,052 -0.04(-0.66%)
Oct 15, 2015 6.663 6.812 6.618 6.797 23,646,830 +0.19(+2.95%)
Oct 14, 2015 6.730 6.745 6.550 6.603 21,237,690 -0.12(-1.78%)
Oct 13, 2015 6.782 6.820 6.723 6.723 16,549,709 -0.07(-1.10%)
Oct 12, 2015 6.782 6.827 6.749 6.797 14,096,987 -0.01(-0.11%)
Oct 09, 2015 6.910 6.970 6.767 6.805 14,999,719 -0.13(-1.84%)
Oct 08, 2015 6.865 6.955 6.812 6.932 20,501,966 +0.04(+0.54%)
Oct 07, 2015 6.850 6.947 6.801 6.895 20,611,176 +0.09(+1.32%)
Oct 06, 2015 6.753 6.835 6.730 6.805 18,165,322 +0.04(+0.55%)
Oct 05, 2015 6.723 6.812 6.685 6.767 25,048,300 +0.10(+1.46%)
Oct 02, 2015 6.558 6.670 6.393 6.670 28,651,980 -0.09(-1.33%)
Oct 01, 2015 6.745 6.790 6.666 6.760 19,518,644 +0.01(+0.22%)
Sep 30, 2015 6.767 6.782 6.648 6.745 19,773,838 +0.13(+2.04%)
Sep 29, 2015 6.595 6.663 6.543 6.610 16,704,230 +0.02(+0.34%)
Sep 28, 2015 6.767 6.775 6.588 6.588 17,396,888 -0.21(-3.08%)
Sep 25, 2015 6.797 6.842 6.753 6.797 16,479,642 +0.12(+1.79%)
Sep 24, 2015 6.603 6.693 6.575 6.678 14,090,054 -0.02(-0.34%)
Sep 23, 2015 6.648 6.782 6.648 6.700 14,339,200 +0.02(+0.34%)
Sep 22, 2015 6.685 6.782 6.633 6.678 19,340,540 -0.13(-1.87%)
Sep 21, 2015 6.760 6.880 6.745 6.805 20,683,508 +0.11(+1.68%)
Sep 18, 2015 6.857 6.872 6.678 6.693 37,902,304 -0.26(-3.77%)
Sep 17, 2015 7.149 7.205 6.910 6.955 47,061,012 -0.21(-2.93%)
Sep 16, 2015 7.277 7.277 7.059 7.164 23,152,102 -0.12(-1.64%)
Sep 15, 2015 7.232 7.310 7.217 7.284 21,782,262 +0.10(+1.46%)
Sep 14, 2015 7.089 7.262 7.067 7.179 23,479,394 +0.06(+0.84%)
Sep 11, 2015 7.059 7.134 7.037 7.119 17,270,360 -0.01(-0.11%)
Sep 10, 2015 6.955 7.172 6.955 7.127 21,814,890 +0.13(+1.93%)
Sep 09, 2015 7.202 7.232 6.970 6.992 14,332,085 -0.09(-1.27%)
Sep 08, 2015 7.045 7.097 6.963 7.082 13,471,753 +0.19(+2.81%)
Sep 04, 2015 6.955 6.888 6.888 6.888 16,777,216 -0.13(-1.80%)
Sep 03, 2015 6.970 7.130 6.926 7.015 17,908,584 +0.07(+0.96%)
Sep 02, 2015 6.955 6.970 6.792 6.948 16,221,049 +0.10(+1.41%)
Sep 01, 2015 6.955 7.008 6.784 6.851 26,327,834 -0.28(-3.96%)
Aug 31, 2015 7.082 7.171 7.052 7.134 17,911,854 -0.02(-0.31%)
Aug 28, 2015 7.074 7.171 7.052 7.156 17,606,352 +0.04(+0.63%)
Aug 27, 2015 6.993 7.134 6.955 7.112 32,364,168 +0.23(+3.35%)
Aug 26, 2015 6.755 6.896 6.643 6.881 30,237,704 +0.36(+5.47%)
Aug 25, 2015 7.030 7.067 6.517 6.524 39,951,340 -0.16(-2.34%)
Aug 24, 2015 6.777 6.993 6.658 6.680 51,476,272 -0.51(-7.14%)
Aug 21, 2015 7.305 7.365 7.179 7.193 25,890,370 -0.19(-2.62%)
Aug 20, 2015 7.558 7.588 7.387 7.387 25,797,486 -0.24(-3.12%)
Aug 19, 2015 7.781 7.811 7.610 7.625 40,120,696 -0.19(-2.38%)
Aug 18, 2015 7.833 7.885 7.781 7.811 14,650,816 -0.04(-0.47%)
Aug 17, 2015 7.766 7.893 7.722 7.848 17,569,394 +0.00(+0.00%)
Aug 14, 2015 7.759 7.863 7.714 7.848 14,995,181 +0.10(+1.34%)
Aug 13, 2015 7.744 7.803 7.684 7.744 17,869,946 +0.04(+0.58%)
Aug 12, 2015 7.789 7.796 7.580 7.699 22,364,180 -0.17(-2.17%)
Aug 11, 2015 7.952 7.982 7.826 7.870 17,196,814 -0.16(-2.04%)
Aug 10, 2015 7.960 8.042 7.915 8.034 16,917,360 +0.13(+1.69%)
Aug 07, 2015 7.841 7.975 7.803 7.900 35,487,944 +0.04(+0.47%)
Aug 06, 2015 7.833 7.934 7.800 7.863 27,262,968 +0.07(+0.86%)
Aug 05, 2015 7.774 7.915 7.748 7.796 16,260,286 +0.08(+1.06%)
Aug 04, 2015 7.714 7.833 7.707 7.714 18,351,210 +0.00(+0.00%)
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.