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

Hain Celestial Group (NQ: HAIN )

7.380 -0.070 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.970 10.14 9.860 9.890 1,478,398 -0.11(-1.10%)
Apr 29, 2010 9.790 10.08 9.745 10.00 1,093,574 +0.31(+3.20%)
Apr 28, 2010 9.695 9.810 9.590 9.690 422,702 +0.05(+0.52%)
Apr 27, 2010 9.815 9.975 9.595 9.640 1,005,856 -0.16(-1.68%)
Apr 26, 2010 9.805 9.910 9.770 9.805 427,226 +0.03(+0.26%)
Apr 23, 2010 9.835 9.865 9.700 9.780 797,428 -0.02(-0.20%)
Apr 22, 2010 9.535 9.980 9.535 9.800 1,339,088 +0.17(+1.71%)
Apr 21, 2010 9.580 9.710 9.492 9.635 830,198 +0.13(+1.37%)
Apr 20, 2010 9.395 9.505 9.265 9.505 371,254 +0.12(+1.28%)
Apr 19, 2010 9.510 9.635 9.280 9.385 1,049,810 -0.19(-1.98%)
Apr 16, 2010 9.430 9.750 9.338 9.575 1,064,586 +0.13(+1.43%)
Apr 15, 2010 9.380 9.480 9.250 9.440 603,618 +0.09(+0.96%)
Apr 14, 2010 9.145 9.395 9.040 9.350 609,892 +0.28(+3.03%)
Apr 13, 2010 9.050 9.080 8.915 9.075 579,096 +0.04(+0.39%)
Apr 12, 2010 9.105 9.135 8.925 9.040 445,118 -0.04(-0.39%)
Apr 09, 2010 9.130 9.155 8.995 9.075 312,906 -0.08(-0.87%)
Apr 08, 2010 9.115 9.170 8.940 9.155 544,238 +0.04(+0.44%)
Apr 07, 2010 9.100 9.185 8.965 9.115 1,331,922 +0.19(+2.13%)
Apr 06, 2010 8.995 9.153 8.905 8.925 601,922 -0.07(-0.78%)
Apr 05, 2010 8.855 8.995 8.780 8.995 1,195,678 +0.19(+2.22%)
Apr 01, 2010 8.745 8.800 8.800 8.800 2,360,400 +0.11(+1.27%)
Mar 31, 2010 8.870 9.000 8.675 8.690 890,578 -0.19(-2.14%)
Mar 30, 2010 8.930 9.030 8.825 8.880 585,732 +0.00(+0.00%)
Mar 29, 2010 8.865 8.920 8.780 8.880 413,760 +0.07(+0.74%)
Mar 26, 2010 8.810 8.877 8.715 8.815 532,874 +0.06(+0.69%)
Mar 25, 2010 8.820 8.975 8.750 8.755 626,076 -0.05(-0.62%)
Mar 24, 2010 8.950 8.970 8.780 8.810 645,878 -0.14(-1.62%)
Mar 23, 2010 8.820 8.970 8.785 8.955 496,144 +0.13(+1.53%)
Mar 22, 2010 8.700 8.945 8.570 8.820 447,166 +0.09(+1.03%)
Mar 19, 2010 8.810 8.845 8.535 8.730 1,033,516 -0.03(-0.34%)
Mar 18, 2010 8.755 8.835 8.580 8.760 397,678 +0.03(+0.34%)
Mar 17, 2010 8.625 8.800 8.625 8.730 300,074 +0.14(+1.69%)
Mar 16, 2010 8.375 8.625 8.245 8.585 572,032 +0.27(+3.19%)
Mar 15, 2010 8.260 8.360 8.140 8.320 431,810 -0.00(-0.06%)
Mar 12, 2010 8.400 8.420 8.290 8.325 677,824 -0.01(-0.12%)
Mar 11, 2010 8.385 8.450 8.240 8.335 727,792 -0.12(-1.42%)
Mar 10, 2010 8.440 8.530 8.380 8.455 334,454 +0.02(+0.18%)
Mar 09, 2010 8.475 8.610 8.410 8.440 404,028 -0.03(-0.30%)
Mar 08, 2010 8.510 8.580 8.435 8.465 466,536 -0.02(-0.24%)
Mar 05, 2010 8.320 8.545 8.190 8.485 795,242 +0.23(+2.79%)
Mar 04, 2010 8.245 8.265 8.090 8.255 333,800 +0.05(+0.61%)
Mar 03, 2010 8.075 8.320 8.075 8.205 1,033,908 +0.13(+1.67%)
Mar 02, 2010 7.870 8.130 7.825 8.070 715,256 +0.24(+3.00%)
Mar 01, 2010 7.945 8.005 7.785 7.835 1,243,668 -0.10(-1.26%)
Feb 26, 2010 7.885 8.015 7.795 7.935 1,323,040 +0.04(+0.57%)
Feb 25, 2010 7.950 7.995 7.810 7.890 398,336 -0.15(-1.87%)
Feb 24, 2010 8.030 8.135 8.010 8.040 457,136 +0.01(+0.19%)
Feb 23, 2010 7.940 8.100 7.940 8.025 869,844 +0.16(+1.97%)
Feb 22, 2010 7.855 7.915 7.780 7.870 412,282 +0.06(+0.77%)
Feb 19, 2010 7.805 7.870 7.763 7.810 430,192 +0.01(+0.13%)
Feb 18, 2010 7.705 7.819 7.694 7.800 775,916 +0.12(+1.50%)
Feb 17, 2010 7.520 7.745 7.510 7.685 683,474 +0.17(+2.19%)
Feb 16, 2010 7.475 7.520 7.300 7.520 612,028 +0.14(+1.90%)
Feb 12, 2010 7.300 7.380 7.380 7.380 1,265,200 +0.03(+0.41%)
Feb 11, 2010 7.390 7.495 7.275 7.350 860,114 -0.07(-0.94%)
Feb 10, 2010 7.295 7.445 7.275 7.420 1,499,856 +0.13(+1.78%)
Feb 09, 2010 7.315 7.420 7.225 7.290 1,232,772 +0.04(+0.48%)
Feb 08, 2010 7.380 7.380 7.235 7.255 1,120,636 -0.16(-2.16%)
Feb 05, 2010 7.745 7.745 7.300 7.415 3,540,424 +0.15(+2.06%)
Feb 04, 2010 7.665 7.666 7.250 7.265 2,333,944 -0.43(-5.59%)
Feb 03, 2010 8.055 8.075 7.675 7.695 1,314,582 -0.42(-5.23%)
Feb 02, 2010 8.000 8.180 8.000 8.120 582,662 +0.13(+1.63%)
Feb 01, 2010 8.050 8.070 7.900 7.990 393,468 -0.00(-0.06%)
Jan 29, 2010 8.170 8.220 7.995 7.995 392,680 -0.12(-1.54%)
Jan 28, 2010 8.190 8.310 7.985 8.120 465,208 -0.08(-0.92%)
Jan 27, 2010 8.010 8.200 7.950 8.195 462,700 +0.17(+2.12%)
Jan 26, 2010 8.205 8.325 7.965 8.025 908,278 -0.23(-2.79%)
Jan 25, 2010 8.385 8.430 8.250 8.255 590,564 -0.04(-0.48%)
Jan 22, 2010 8.250 8.370 8.180 8.295 683,734 +0.05(+0.67%)
Jan 21, 2010 8.360 8.460 8.185 8.240 704,464 -0.13(-1.61%)
Jan 20, 2010 8.420 8.560 8.295 8.375 539,940 -0.13(-1.59%)
Jan 19, 2010 8.455 8.530 8.415 8.510 715,980 +0.05(+0.65%)
Jan 15, 2010 8.840 8.455 8.455 8.455 2,230,800 -0.34(-3.87%)
Jan 14, 2010 8.745 8.835 8.720 8.795 714,980 -0.01(-0.06%)
Jan 13, 2010 8.835 8.840 8.738 8.800 567,162 +0.02(+0.23%)
Jan 12, 2010 8.815 8.975 8.725 8.780 522,202 -0.12(-1.40%)
Jan 11, 2010 9.025 9.085 8.755 8.905 653,580 -0.06(-0.61%)
Jan 08, 2010 8.980 9.022 8.845 8.960 870,554 -0.08(-0.88%)
Jan 07, 2010 9.025 9.075 8.875 9.040 757,572 +0.04(+0.44%)
Jan 06, 2010 8.710 9.005 8.670 9.000 1,286,772 +0.30(+3.51%)
Jan 05, 2010 8.685 8.740 8.670 8.695 576,062 +0.00(+0.00%)
Jan 04, 2010 8.620 8.720 8.540 8.695 716,592 +0.19(+2.23%)
Dec 31, 2009 8.570 8.505 8.505 8.505 1,032,800 -0.04(-0.53%)
Dec 30, 2009 8.520 8.675 8.517 8.550 739,322 +0.02(+0.23%)
Dec 29, 2009 8.350 8.570 8.295 8.530 835,244 +0.17(+2.09%)
Dec 28, 2009 8.225 8.355 8.100 8.355 725,252 +0.13(+1.64%)
Dec 24, 2009 8.175 8.240 8.160 8.220 189,652 +0.08(+0.92%)
Dec 23, 2009 8.000 8.160 7.958 8.145 664,226 +0.16(+2.07%)
Dec 22, 2009 7.810 7.995 7.800 7.980 933,896 +0.20(+2.57%)
Dec 21, 2009 7.895 7.925 7.715 7.780 1,544,852 -0.07(-0.89%)
Dec 18, 2009 7.815 7.855 7.460 7.850 2,801,552 +0.13(+1.68%)
Dec 17, 2009 8.025 8.040 7.720 7.720 1,067,312 -0.33(-4.10%)
Dec 16, 2009 7.910 8.050 7.910 8.050 738,048 +0.16(+1.96%)
Dec 15, 2009 7.925 7.975 7.800 7.895 914,962 -0.07(-0.88%)
Dec 14, 2009 7.875 7.995 7.790 7.965 969,560 +0.04(+0.57%)
Dec 11, 2009 7.805 7.930 7.760 7.920 1,132,562 +0.14(+1.86%)
Dec 10, 2009 8.050 8.165 7.750 7.775 1,086,104 -0.22(-2.81%)
Dec 09, 2009 8.115 8.115 7.955 8.000 1,413,442 -0.09(-1.05%)
Dec 08, 2009 8.200 8.250 7.985 8.085 909,274 -0.20(-2.41%)
Dec 07, 2009 8.325 8.435 8.210 8.285 842,452 -0.06(-0.78%)
Dec 04, 2009 8.450 8.530 8.250 8.350 984,296 +0.06(+0.78%)
Dec 03, 2009 8.510 8.540 8.275 8.285 1,179,172 -0.22(-2.64%)
Dec 02, 2009 8.660 8.780 8.455 8.510 1,611,672 -0.17(-1.96%)
Dec 01, 2009 8.775 8.855 8.615 8.680 1,010,784 +0.01(+0.12%)
Nov 30, 2009 8.850 8.850 8.515 8.670 2,005,524 -0.20(-2.25%)
Nov 27, 2009 8.825 8.970 8.815 8.870 323,818 -0.21(-2.26%)
Nov 25, 2009 9.300 9.338 9.060 9.075 573,946 -0.16(-1.73%)
Nov 24, 2009 9.555 9.555 9.075 9.235 1,277,264 -0.27(-2.79%)
Nov 23, 2009 9.480 9.665 9.405 9.500 961,838 +0.19(+2.04%)
Nov 20, 2009 9.070 9.330 9.070 9.310 877,408 +0.21(+2.31%)
Nov 19, 2009 9.160 9.175 8.960 9.100 567,786 -0.15(-1.62%)
Nov 18, 2009 9.340 9.345 9.170 9.250 640,652 -0.12(-1.23%)
Nov 17, 2009 9.495 9.515 9.265 9.365 1,263,480 -0.20(-2.09%)
Nov 16, 2009 9.345 9.685 9.225 9.565 1,288,484 +0.31(+3.35%)
Nov 13, 2009 9.134 9.255 9.015 9.255 1,029,588 +0.25(+2.72%)
Nov 12, 2009 9.080 9.175 8.955 9.010 1,123,982 -0.09(-0.99%)
Nov 11, 2009 9.215 9.240 9.050 9.100 1,489,562 -0.02(-0.22%)
Nov 10, 2009 9.495 9.520 9.025 9.120 1,811,014 -0.48(-5.00%)
Nov 09, 2009 9.805 9.915 9.550 9.600 1,653,178 -0.10(-0.98%)
Nov 06, 2009 9.500 9.860 9.218 9.695 1,077,922 +0.28(+2.92%)
Nov 05, 2009 8.980 9.545 8.875 9.420 1,695,862 +0.56(+6.32%)
Nov 04, 2009 8.815 8.890 8.655 8.860 1,419,048 +0.06(+0.68%)
Nov 03, 2009 8.845 8.970 8.680 8.800 594,140 -0.06(-0.73%)
Nov 02, 2009 8.850 9.005 8.680 8.865 1,123,468 +0.10(+1.08%)
Oct 30, 2009 9.125 9.140 8.725 8.770 957,526 -0.45(-4.83%)
Oct 29, 2009 9.180 9.245 9.055 9.215 565,336 +0.09(+0.99%)
Oct 28, 2009 9.275 9.395 9.090 9.125 820,990 -0.21(-2.25%)
Oct 27, 2009 9.130 9.385 8.908 9.335 869,014 +0.20(+2.13%)
Oct 26, 2009 9.125 9.350 9.080 9.140 603,164 +0.03(+0.33%)
Oct 23, 2009 9.165 9.325 9.055 9.110 609,970 -0.07(-0.71%)
Oct 22, 2009 9.165 9.275 8.875 9.175 884,046 +0.00(+0.00%)
Oct 21, 2009 9.200 9.511 9.150 9.175 565,236 -0.05(-0.60%)
Oct 20, 2009 9.130 9.610 9.130 9.230 1,033,854 -0.20(-2.07%)
Oct 19, 2009 9.400 9.445 9.255 9.425 680,700 +0.03(+0.27%)
Oct 16, 2009 9.495 9.542 9.345 9.400 741,090 -0.12(-1.21%)
Oct 15, 2009 9.540 9.635 9.495 9.515 781,158 -0.01(-0.10%)
Oct 14, 2009 9.510 9.545 9.438 9.525 505,838 +0.10(+1.01%)
Oct 13, 2009 9.575 9.714 9.370 9.430 846,464 -0.19(-1.92%)
Oct 12, 2009 9.810 9.830 9.605 9.615 582,232 -0.20(-2.04%)
Oct 09, 2009 9.770 9.950 9.625 9.815 1,221,176 +0.09(+0.98%)
Oct 08, 2009 9.450 9.845 9.345 9.720 1,334,846 +0.42(+4.46%)
Oct 07, 2009 9.315 9.410 9.255 9.305 351,114 -0.04(-0.43%)
Oct 06, 2009 9.385 9.485 9.305 9.345 807,350 -0.01(-0.16%)
Oct 05, 2009 9.545 9.545 9.240 9.360 750,434 -0.12(-1.21%)
Oct 02, 2009 9.490 9.590 9.395 9.475 947,600 -0.06(-0.63%)
Oct 01, 2009 9.565 9.620 9.470 9.535 851,444 -0.05(-0.52%)
Sep 30, 2009 9.790 9.790 9.515 9.585 804,076 -0.17(-1.74%)
Sep 29, 2009 9.840 9.865 9.675 9.755 475,424 -0.05(-0.51%)
Sep 28, 2009 9.635 9.885 9.460 9.805 1,069,098 +0.28(+2.89%)
Sep 25, 2009 9.620 9.670 9.510 9.530 909,748 -0.03(-0.31%)
Sep 24, 2009 9.725 9.725 9.525 9.560 835,614 -0.09(-0.93%)
Sep 23, 2009 9.705 9.830 9.610 9.650 1,014,758 -0.03(-0.31%)
Sep 22, 2009 9.525 9.840 9.490 9.680 1,561,878 +0.24(+2.60%)
Sep 21, 2009 9.200 9.730 9.080 9.435 2,768,576 +0.58(+6.55%)
Sep 18, 2009 8.340 8.865 8.315 8.855 1,682,736 +0.54(+6.49%)
Sep 17, 2009 8.345 8.385 8.240 8.315 879,356 -0.04(-0.42%)
Sep 16, 2009 8.300 8.360 8.280 8.350 652,476 +0.05(+0.60%)
Sep 15, 2009 8.225 8.365 8.160 8.300 1,851,114 +0.06(+0.67%)
Sep 14, 2009 8.090 8.260 8.025 8.245 523,854 +0.11(+1.41%)
Sep 11, 2009 8.285 8.315 8.110 8.130 881,462 -0.12(-1.45%)
Sep 10, 2009 8.220 8.310 8.203 8.250 902,740 +0.00(+0.00%)
Sep 09, 2009 8.260 8.310 8.235 8.250 720,540 +0.00(+0.00%)
Sep 08, 2009 8.205 8.265 8.110 8.250 501,874 +0.11(+1.29%)
Sep 04, 2009 8.030 8.145 7.985 8.145 388,584 +0.07(+0.93%)
Sep 03, 2009 7.905 8.075 7.840 8.070 561,688 +0.15(+1.89%)
Sep 02, 2009 7.875 7.970 7.780 7.920 949,328 +0.05(+0.64%)
Sep 01, 2009 7.980 8.135 7.815 7.870 625,790 -0.13(-1.62%)
Aug 31, 2009 8.015 8.085 7.890 8.000 606,130 -0.04(-0.50%)
Aug 28, 2009 8.285 8.285 8.025 8.040 712,528 -0.15(-1.77%)
Aug 27, 2009 8.335 8.420 8.075 8.185 1,590,992 -0.14(-1.74%)
Aug 26, 2009 8.275 8.695 8.250 8.330 2,454,702 -0.67(-7.44%)
Aug 25, 2009 9.185 9.425 8.935 9.000 939,558 -0.12(-1.26%)
Aug 24, 2009 9.440 9.465 9.065 9.115 914,824 -0.33(-3.49%)
Aug 21, 2009 9.125 9.485 9.050 9.445 779,514 +0.45(+4.94%)
Aug 20, 2009 8.930 9.110 8.785 9.000 332,552 +0.03(+0.28%)
Aug 19, 2009 8.785 9.040 8.785 8.975 262,264 +0.12(+1.30%)
Aug 18, 2009 8.995 9.010 8.840 8.860 303,094 -0.03(-0.28%)
Aug 17, 2009 8.940 9.185 8.855 8.885 407,796 -0.22(-2.47%)
Aug 14, 2009 9.135 9.220 8.890 9.110 331,810 -0.07(-0.71%)
Aug 13, 2009 9.140 9.230 8.950 9.175 409,714 +0.04(+0.38%)
Aug 12, 2009 8.880 9.215 8.860 9.140 465,506 +0.24(+2.70%)
Aug 11, 2009 9.040 9.075 8.810 8.900 449,602 +0.01(+0.11%)
Aug 10, 2009 8.970 8.970 8.730 8.890 278,022 -0.06(-0.67%)
Aug 07, 2009 8.745 8.995 8.630 8.950 723,926 +0.47(+5.60%)
Aug 06, 2009 8.645 8.740 8.440 8.475 329,228 -0.02(-0.18%)
Aug 05, 2009 8.600 8.615 8.400 8.490 467,906 -0.04(-0.41%)
Aug 04, 2009 8.470 8.610 8.430 8.525 406,976 +0.10(+1.19%)
Aug 03, 2009 8.320 8.440 8.205 8.425 444,910 +0.12(+1.44%)
Jul 31, 2009 8.175 8.385 8.175 8.305 433,076 +0.07(+0.91%)
Jul 30, 2009 8.125 8.320 8.060 8.230 530,900 +0.12(+1.54%)
Jul 29, 2009 8.055 8.145 8.025 8.105 525,858 +0.00(+0.00%)
Jul 28, 2009 7.890 8.120 7.890 8.105 407,926 +0.19(+2.34%)
Jul 27, 2009 7.990 8.000 7.850 7.920 273,334 -0.08(-1.00%)
Jul 24, 2009 7.920 8.015 7.615 8.000 359,912 +0.04(+0.57%)
Jul 23, 2009 7.755 8.065 7.665 7.955 623,502 +0.17(+2.18%)
Jul 22, 2009 7.665 7.885 7.580 7.785 407,146 +0.06(+0.78%)
Jul 21, 2009 7.915 7.930 7.670 7.725 274,128 -0.12(-1.59%)
Jul 20, 2009 7.920 7.950 7.750 7.850 454,898 -0.06(-0.70%)
Jul 17, 2009 7.945 7.965 7.600 7.905 860,792 +0.28(+3.67%)
Jul 16, 2009 7.585 7.670 7.565 7.625 609,036 +0.08(+0.99%)
Jul 15, 2009 7.580 7.735 7.515 7.550 912,532 +0.05(+0.67%)
Jul 14, 2009 7.630 7.715 7.440 7.500 599,044 -0.12(-1.64%)
Jul 13, 2009 7.700 7.700 7.545 7.625 831,208 -0.00(-0.07%)
Jul 10, 2009 7.610 7.730 7.555 7.630 272,476 +0.04(+0.46%)
Jul 09, 2009 7.610 7.755 7.515 7.595 483,426 +0.01(+0.13%)
Jul 08, 2009 7.805 7.895 7.520 7.585 874,070 -0.21(-2.69%)
Jul 07, 2009 7.855 7.920 7.795 7.795 424,962 -0.04(-0.45%)
Jul 06, 2009 7.815 7.935 7.715 7.830 943,024 +0.01(+0.13%)
Jul 02, 2009 7.945 8.030 7.760 7.820 351,120 -0.25(-3.16%)
Jul 01, 2009 7.840 8.080 7.840 8.075 887,292 +0.27(+3.46%)
Jun 30, 2009 7.995 7.995 7.785 7.805 406,662 -0.07(-0.89%)
Jun 29, 2009 7.990 7.995 7.855 7.875 502,922 -0.11(-1.32%)
Jun 26, 2009 7.890 8.025 7.780 7.980 1,139,952 +0.05(+0.57%)
Jun 25, 2009 7.830 8.060 7.775 7.935 597,806 -0.04(-0.44%)
Jun 24, 2009 8.010 8.185 7.960 7.970 639,400 +0.00(+0.06%)
Jun 23, 2009 8.045 8.105 7.960 7.965 407,302 -0.05(-0.69%)
Jun 22, 2009 8.300 8.300 8.000 8.020 493,580 -0.32(-3.78%)
Jun 19, 2009 8.335 8.475 8.300 8.335 489,192 +0.14(+1.71%)
Jun 18, 2009 8.100 8.305 8.095 8.195 415,946 +0.06(+0.74%)
Jun 17, 2009 8.005 8.175 8.005 8.135 374,848 +0.12(+1.56%)
Jun 16, 2009 8.250 8.350 7.985 8.010 421,026 -0.19(-2.32%)
Jun 15, 2009 8.400 8.415 8.125 8.200 373,242 -0.24(-2.84%)
Jun 12, 2009 8.465 8.580 8.365 8.440 474,936 -0.07(-0.76%)
Jun 11, 2009 8.730 8.785 8.495 8.505 672,856 -0.11(-1.28%)
Jun 10, 2009 9.095 9.240 8.565 8.615 937,138 -0.44(-4.81%)
Jun 09, 2009 9.195 9.250 9.035 9.050 337,032 -0.07(-0.77%)
Jun 08, 2009 9.050 9.220 8.945 9.120 336,856 +0.00(+0.00%)
Jun 05, 2009 9.250 9.290 9.070 9.120 410,356 -0.08(-0.82%)
Jun 04, 2009 9.070 9.290 8.950 9.195 600,056 +0.16(+1.71%)
Jun 03, 2009 9.150 9.340 8.955 9.040 747,594 -0.19(-2.06%)
Jun 02, 2009 8.885 9.270 8.860 9.230 933,178 +0.28(+3.07%)
Jun 01, 2009 8.660 9.005 8.660 8.955 447,934 +0.37(+4.31%)
May 29, 2009 8.500 8.700 8.415 8.585 572,338 +0.09(+1.00%)
May 28, 2009 8.545 8.620 8.360 8.500 342,160 -0.01(-0.12%)
May 27, 2009 8.660 8.775 8.500 8.510 398,896 -0.19(-2.18%)
May 26, 2009 7.950 8.710 7.885 8.700 622,960 +0.65(+8.07%)
May 22, 2009 8.190 8.225 8.040 8.050 330,680 -0.11(-1.41%)
May 21, 2009 8.245 8.306 8.035 8.165 418,594 -0.17(-2.04%)
May 20, 2009 8.390 8.650 8.305 8.335 539,096 -0.01(-0.18%)
May 19, 2009 8.330 8.410 8.225 8.350 396,690 +0.03(+0.30%)
May 18, 2009 8.335 8.505 8.210 8.325 1,044,906 +0.00(+0.00%)
May 15, 2009 7.905 8.335 7.905 8.325 712,672 +0.15(+1.90%)
May 14, 2009 8.045 8.250 7.925 8.170 405,620 +0.18(+2.32%)
May 13, 2009 8.005 8.115 7.930 7.985 972,204 -0.11(-1.36%)
May 12, 2009 7.750 8.215 7.750 8.095 704,478 +0.01(+0.12%)
May 11, 2009 7.920 8.115 7.850 8.085 685,660 +0.04(+0.43%)
May 08, 2009 8.020 8.060 7.900 8.050 769,650 +0.14(+1.71%)
May 07, 2009 8.075 8.095 7.795 7.915 924,742 -0.08(-1.06%)
May 06, 2009 8.160 8.250 7.925 8.000 1,063,614 -0.05(-0.68%)
May 05, 2009 8.175 8.995 7.830 8.055 2,563,908 -0.97(-10.75%)
May 04, 2009 8.740 9.100 8.275 9.025 1,750,612 +0.75(+9.00%)
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.