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

Raymond James Financial (NY: RJF )

125.86 +2.47 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2005 9.725 9.758 9.452 9.715 2,506,387 +0.05(+0.52%)
Apr 28, 2005 9.787 9.797 9.607 9.664 2,229,874 -0.15(-1.54%)
Apr 27, 2005 9.657 9.815 9.553 9.815 2,268,741 +0.17(+1.72%)
Apr 26, 2005 9.761 9.909 9.632 9.650 2,575,238 -0.11(-1.14%)
Apr 25, 2005 9.797 9.815 9.632 9.761 3,282,346 +0.04(+0.44%)
Apr 22, 2005 9.924 9.942 9.689 9.718 3,236,538 -0.26(-2.63%)
Apr 21, 2005 10.13 10.14 9.891 9.981 2,664,633 -0.09(-0.86%)
Apr 20, 2005 10.46 10.46 10.04 10.07 3,392,285 -0.39(-3.75%)
Apr 19, 2005 10.36 10.60 10.35 10.46 2,744,589 +0.14(+1.33%)
Apr 18, 2005 10.36 10.53 10.02 10.32 4,276,239 -0.03(-0.28%)
Apr 15, 2005 10.43 10.55 10.30 10.35 1,949,196 -0.14(-1.34%)
Apr 14, 2005 10.63 10.66 10.45 10.49 1,271,239 -0.13(-1.19%)
Apr 13, 2005 10.81 10.88 10.53 10.62 1,931,706 -0.16(-1.47%)
Apr 12, 2005 10.64 10.83 10.55 10.78 1,094,670 +0.13(+1.25%)
Apr 11, 2005 10.84 10.84 10.64 10.64 1,112,161 -0.18(-1.63%)
Apr 08, 2005 10.97 10.97 10.81 10.82 502,221 -0.14(-1.28%)
Apr 07, 2005 10.91 11.00 10.82 10.96 520,544 +0.05(+0.43%)
Apr 06, 2005 10.88 11.01 10.85 10.91 988,896 +0.10(+0.97%)
Apr 05, 2005 10.93 10.94 10.81 10.81 1,486,953 -0.10(-0.96%)
Apr 04, 2005 10.86 10.93 10.81 10.91 2,064,688 +0.02(+0.17%)
Apr 01, 2005 10.95 11.00 10.85 10.90 2,233,761 -0.02(-0.17%)
Mar 31, 2005 10.79 10.95 10.76 10.91 2,580,235 -0.01(-0.10%)
Mar 30, 2005 10.95 11.03 10.86 10.92 2,626,043 -0.02(-0.20%)
Mar 29, 2005 11.13 11.20 10.89 10.95 1,561,911 -0.23(-2.03%)
Mar 28, 2005 11.24 11.27 11.10 11.17 1,045,531 -0.05(-0.42%)
Mar 24, 2005 11.28 11.36 11.22 11.22 554,692 -0.05(-0.48%)
Mar 23, 2005 11.51 11.51 11.26 11.27 1,173,793 -0.25(-2.19%)
Mar 22, 2005 11.68 11.79 11.50 11.53 1,021,933 -0.15(-1.30%)
Mar 21, 2005 11.72 11.75 11.54 11.68 759,023 -0.05(-0.40%)
Mar 18, 2005 11.92 12.32 11.62 11.72 3,500,836 +0.10(+0.84%)
Mar 17, 2005 11.51 11.79 11.41 11.63 1,423,654 +0.15(+1.29%)
Mar 16, 2005 11.51 11.60 11.45 11.48 1,083,565 +0.00(+0.03%)
Mar 15, 2005 11.48 11.61 11.43 11.48 1,127,985 +0.10(+0.86%)
Mar 14, 2005 11.39 11.50 11.33 11.38 864,520 +0.02(+0.19%)
Mar 11, 2005 11.44 11.48 11.30 11.36 1,544,143 -0.08(-0.72%)
Mar 10, 2005 11.26 11.47 11.26 11.44 1,023,043 +0.17(+1.53%)
Mar 09, 2005 11.29 11.34 11.15 11.27 944,753 -0.06(-0.54%)
Mar 08, 2005 11.35 11.40 11.25 11.33 1,116,325 -0.02(-0.16%)
Mar 07, 2005 11.27 11.35 11.21 11.35 596,613 +0.05(+0.45%)
Mar 04, 2005 11.35 11.45 11.26 11.30 935,314 +0.04(+0.35%)
Mar 03, 2005 11.24 11.32 11.08 11.26 906,441 +0.03(+0.29%)
Mar 02, 2005 11.17 11.31 11.06 11.22 1,521,933 +0.04(+0.35%)
Mar 01, 2005 10.94 11.23 10.94 11.18 1,261,800 +0.21(+1.94%)
Feb 28, 2005 10.89 10.98 10.85 10.97 1,640,756 +0.03(+0.26%)
Feb 25, 2005 10.77 10.98 10.76 10.94 691,560 +0.21(+1.95%)
Feb 24, 2005 10.62 10.76 10.58 10.73 786,508 +0.08(+0.78%)
Feb 23, 2005 10.76 10.84 10.58 10.65 1,522,489 -0.11(-1.04%)
Feb 22, 2005 10.99 11.02 10.76 10.76 1,071,350 -0.22(-2.03%)
Feb 18, 2005 11.14 11.19 10.96 10.99 792,893 -0.14(-1.26%)
Feb 17, 2005 11.26 11.36 11.12 11.13 909,495 -0.18(-1.59%)
Feb 16, 2005 11.27 11.33 11.18 11.31 729,873 +0.04(+0.32%)
Feb 15, 2005 11.16 11.29 11.13 11.27 974,459 +0.13(+1.16%)
Feb 14, 2005 11.16 11.22 11.11 11.14 854,803 -0.06(-0.55%)
Feb 11, 2005 11.08 11.23 11.07 11.20 1,039,423 +0.09(+0.81%)
Feb 10, 2005 11.03 11.12 11.03 11.11 728,207 +0.07(+0.65%)
Feb 09, 2005 11.27 11.32 11.00 11.04 2,259,580 -0.26(-2.26%)
Feb 08, 2005 11.14 11.30 11.12 11.30 1,281,233 +0.15(+1.39%)
Feb 07, 2005 11.15 11.21 11.06 11.14 813,160 -0.05(-0.42%)
Feb 04, 2005 11.06 11.19 11.04 11.19 1,240,978 +0.12(+1.07%)
Feb 03, 2005 11.14 11.14 11.02 11.07 796,502 -0.06(-0.58%)
Feb 02, 2005 11.24 11.24 11.10 11.13 761,244 -0.13(-1.15%)
Feb 01, 2005 11.20 11.34 11.13 11.26 1,477,791 +0.04(+0.32%)
Jan 31, 2005 10.95 11.26 10.95 11.23 1,829,818 +0.37(+3.38%)
Jan 28, 2005 10.86 10.97 10.82 10.86 835,370 -0.01(-0.10%)
Jan 27, 2005 10.75 10.97 10.75 10.87 982,788 +0.08(+0.70%)
Jan 26, 2005 10.75 10.86 10.74 10.80 1,478,624 +0.05(+0.44%)
Jan 25, 2005 10.84 10.98 10.73 10.75 1,482,788 -0.04(-0.33%)
Jan 24, 2005 10.76 10.85 10.74 10.78 1,410,884 +0.10(+0.91%)
Jan 21, 2005 10.90 10.95 10.59 10.69 2,264,577 -0.10(-0.94%)
Jan 20, 2005 10.95 10.97 10.66 10.79 4,234,596 +0.38(+3.63%)
Jan 19, 2005 10.74 10.76 10.41 10.41 1,411,994 -0.35(-3.28%)
Jan 18, 2005 10.68 10.84 10.65 10.76 1,426,986 +0.07(+0.64%)
Jan 14, 2005 10.57 10.72 10.54 10.69 717,102 +0.17(+1.61%)
Jan 13, 2005 10.66 10.73 10.51 10.53 1,031,094 -0.13(-1.18%)
Jan 12, 2005 10.68 10.72 10.51 10.65 1,188,785 +0.01(+0.14%)
Jan 11, 2005 10.62 10.64 10.43 10.64 1,922,544 +0.02(+0.17%)
Jan 10, 2005 10.62 10.67 10.54 10.62 1,247,919 -0.00(-0.03%)
Jan 07, 2005 10.77 10.81 10.59 10.62 1,198,502 -0.08(-0.71%)
Jan 06, 2005 10.53 10.72 10.50 10.70 2,001,667 +0.11(+1.05%)
Jan 05, 2005 10.77 10.91 10.59 10.59 2,129,652 -0.25(-2.29%)
Jan 04, 2005 11.04 11.06 10.78 10.83 1,478,346 -0.17(-1.51%)
Jan 03, 2005 11.22 11.27 10.98 11.00 1,095,225 -0.16(-1.42%)
Dec 31, 2004 11.20 11.30 11.12 11.16 706,552 +0.01(+0.10%)
Dec 30, 2004 11.11 11.22 11.11 11.15 847,030 +0.01(+0.10%)
Dec 29, 2004 11.20 11.29 11.08 11.14 729,873 -0.10(-0.90%)
Dec 28, 2004 11.10 11.40 11.10 11.24 767,074 +0.14(+1.23%)
Dec 27, 2004 11.11 11.19 11.05 11.10 504,164 -0.03(-0.29%)
Dec 23, 2004 11.05 11.17 10.97 11.13 898,945 +0.10(+0.91%)
Dec 22, 2004 10.95 11.12 10.95 11.03 625,764 +0.02(+0.16%)
Dec 21, 2004 10.97 11.09 10.86 11.01 1,008,052 +0.07(+0.62%)
Dec 20, 2004 11.21 11.29 10.92 10.95 1,577,736 -0.26(-2.35%)
Dec 17, 2004 11.12 11.34 11.11 11.21 1,800,668 +0.06(+0.55%)
Dec 16, 2004 11.19 11.19 11.02 11.15 1,073,016 -0.04(-0.39%)
Dec 15, 2004 11.18 11.28 11.13 11.19 1,126,042 -0.05(-0.42%)
Dec 14, 2004 11.08 11.31 11.06 11.24 1,247,641 +0.18(+1.63%)
Dec 13, 2004 11.09 11.09 10.93 11.06 760,689 +0.06(+0.52%)
Dec 10, 2004 10.81 11.03 10.79 11.00 630,483 +0.13(+1.16%)
Dec 09, 2004 10.77 10.89 10.69 10.87 597,446 +0.09(+0.87%)
Dec 08, 2004 10.70 10.82 10.68 10.78 927,818 +0.08(+0.77%)
Dec 07, 2004 10.87 10.89 10.70 10.70 596,335 -0.17(-1.53%)
Dec 06, 2004 10.88 10.93 10.76 10.86 1,173,515 -0.08(-0.72%)
Dec 03, 2004 10.86 10.98 10.82 10.94 981,400 +0.03(+0.26%)
Dec 02, 2004 10.72 10.95 10.71 10.91 1,706,831 +0.08(+0.73%)
Dec 01, 2004 10.64 10.84 10.59 10.83 609,939 +0.18(+1.69%)
Nov 30, 2004 10.65 10.65 10.53 10.65 644,642 -0.02(-0.17%)
Nov 29, 2004 10.58 10.79 10.49 10.67 942,255 +0.15(+1.47%)
Nov 26, 2004 10.55 10.63 10.52 10.52 278,179 -0.03(-0.31%)
Nov 24, 2004 10.46 10.55 10.44 10.55 559,134 +0.08(+0.72%)
Nov 23, 2004 10.42 10.49 10.35 10.47 608,829 -0.02(-0.17%)
Nov 22, 2004 10.42 10.49 10.34 10.49 1,040,534 +0.09(+0.83%)
Nov 19, 2004 10.75 10.77 10.39 10.41 1,132,705 -0.29(-2.73%)
Nov 18, 2004 10.75 10.75 10.59 10.70 1,126,319 -0.09(-0.80%)
Nov 17, 2004 10.61 10.86 10.61 10.78 945,586 +0.23(+2.18%)
Nov 16, 2004 10.61 10.61 10.47 10.55 645,475 -0.05(-0.51%)
Nov 15, 2004 10.70 10.76 10.55 10.61 1,309,273 -0.09(-0.84%)
Nov 12, 2004 10.62 10.70 10.52 10.70 971,128 +0.09(+0.81%)
Nov 11, 2004 10.44 10.62 10.37 10.61 1,076,902 +0.22(+2.08%)
Nov 10, 2004 10.39 10.47 10.33 10.40 1,505,276 +0.00(+0.03%)
Nov 09, 2004 10.58 10.65 10.36 10.39 2,133,261 -0.22(-2.07%)
Nov 08, 2004 10.63 10.68 10.51 10.61 3,977,793 -0.05(-0.44%)
Nov 05, 2004 10.23 10.72 10.14 10.66 3,566,633 +0.38(+3.68%)
Nov 04, 2004 9.905 10.32 9.779 10.28 3,245,144 +0.37(+3.74%)
Nov 03, 2004 9.743 9.960 9.743 9.909 2,328,986 +0.28(+2.96%)
Nov 02, 2004 9.520 9.653 9.491 9.625 1,360,911 +0.10(+1.10%)
Nov 01, 2004 9.473 9.520 9.419 9.520 693,781 +0.12(+1.26%)
Oct 29, 2004 9.401 9.506 9.365 9.401 537,479 -0.02(-0.23%)
Oct 28, 2004 9.419 9.484 9.333 9.423 916,158 +0.00(+0.04%)
Oct 27, 2004 9.138 9.419 9.138 9.419 918,657 +0.24(+2.67%)
Oct 26, 2004 9.163 9.257 9.106 9.174 858,135 +0.02(+0.24%)
Oct 25, 2004 9.239 9.239 9.059 9.153 1,436,703 -0.12(-1.32%)
Oct 22, 2004 9.048 9.362 9.041 9.275 1,896,725 +0.23(+2.51%)
Oct 21, 2004 8.782 9.048 8.782 9.048 1,121,044 +0.29(+3.33%)
Oct 20, 2004 8.774 8.778 8.569 8.756 1,505,831 -0.04(-0.41%)
Oct 19, 2004 8.929 9.034 8.746 8.792 1,023,043 -0.11(-1.21%)
Oct 18, 2004 8.944 8.944 8.847 8.901 988,063 -0.04(-0.40%)
Oct 15, 2004 8.969 8.987 8.879 8.937 763,187 +0.03(+0.36%)
Oct 14, 2004 8.983 9.005 8.865 8.904 970,295 -0.10(-1.08%)
Oct 13, 2004 9.030 9.124 8.980 9.001 747,918 -0.01(-0.12%)
Oct 12, 2004 8.897 9.034 8.832 9.012 1,171,294 +0.03(+0.28%)
Oct 11, 2004 8.951 9.023 8.897 8.987 1,125,209 +0.08(+0.85%)
Oct 08, 2004 9.012 9.073 8.904 8.911 583,010 -0.10(-1.16%)
Oct 07, 2004 9.124 9.142 8.973 9.016 1,165,464 -0.10(-1.11%)
Oct 06, 2004 8.987 9.138 8.973 9.117 906,164 +0.13(+1.44%)
Oct 05, 2004 8.922 9.005 8.908 8.987 1,205,442 +0.04(+0.40%)
Oct 04, 2004 8.825 8.955 8.821 8.951 1,985,565 +0.13(+1.43%)
Oct 01, 2004 8.688 8.825 8.641 8.825 1,217,658 +0.14(+1.58%)
Sep 30, 2004 8.544 8.702 8.411 8.688 2,206,554 +0.13(+1.47%)
Sep 29, 2004 8.573 8.656 8.522 8.562 980,567 -0.03(-0.34%)
Sep 28, 2004 8.465 8.638 8.447 8.591 1,133,538 +0.13(+1.49%)
Sep 27, 2004 8.566 8.573 8.414 8.465 1,262,633 -0.13(-1.47%)
Sep 24, 2004 8.602 8.666 8.558 8.591 662,965 -0.02(-0.21%)
Sep 23, 2004 8.620 8.641 8.555 8.609 1,342,033 -0.03(-0.38%)
Sep 22, 2004 8.908 8.908 8.641 8.641 1,281,233 -0.32(-3.58%)
Sep 21, 2004 8.807 8.969 8.807 8.962 879,789 +0.21(+2.39%)
Sep 20, 2004 8.771 8.818 8.717 8.753 749,584 -0.02(-0.21%)
Sep 17, 2004 8.897 8.908 8.771 8.771 719,045 -0.11(-1.22%)
Sep 16, 2004 8.789 8.922 8.789 8.879 540,533 +0.05(+0.57%)
Sep 15, 2004 8.807 8.919 8.746 8.828 668,795 -0.05(-0.57%)
Sep 14, 2004 8.771 9.001 8.735 8.879 1,498,335 +0.07(+0.82%)
Sep 13, 2004 8.868 8.868 8.764 8.807 1,833,982 -0.06(-0.69%)
Sep 10, 2004 8.825 8.893 8.756 8.868 1,383,677 +0.04(+0.49%)
Sep 09, 2004 8.825 8.875 8.767 8.825 772,904 -0.02(-0.24%)
Sep 08, 2004 8.933 8.958 8.828 8.847 688,229 -0.10(-1.09%)
Sep 07, 2004 8.782 8.947 8.767 8.944 2,307,331 +0.18(+2.10%)
Sep 03, 2004 8.836 8.843 8.735 8.760 983,621 -0.08(-0.86%)
Sep 02, 2004 8.778 8.857 8.735 8.836 1,515,270 +0.06(+0.74%)
Sep 01, 2004 8.724 8.771 8.634 8.771 2,753,750 +0.05(+0.54%)
Aug 31, 2004 8.573 8.724 8.573 8.724 1,077,735 +0.14(+1.64%)
Aug 30, 2004 8.656 8.684 8.584 8.584 1,705,165 -0.06(-0.71%)
Aug 27, 2004 8.591 8.666 8.555 8.645 1,158,524 +0.02(+0.21%)
Aug 26, 2004 8.558 8.645 8.530 8.627 1,007,774 +0.08(+0.88%)
Aug 25, 2004 8.411 8.566 8.346 8.551 1,026,930 +0.16(+1.89%)
Aug 24, 2004 8.328 8.393 8.310 8.393 1,042,199 +0.12(+1.48%)
Aug 23, 2004 8.367 8.425 8.270 8.270 802,055 -0.08(-0.99%)
Aug 20, 2004 8.231 8.360 8.205 8.353 1,362,577 +0.07(+0.83%)
Aug 19, 2004 8.360 8.378 8.223 8.285 594,670 +2.77(+50.33%)
Aug 17, 2004 5.441 5.523 5.422 5.511 1,370,351 +0.12(+2.14%)
Aug 16, 2004 5.295 5.403 5.295 5.396 1,619,934 +0.12(+2.37%)
Aug 13, 2004 5.405 5.408 5.228 5.271 2,889,508 -0.16(-2.88%)
Aug 12, 2004 5.506 5.523 5.417 5.427 940,867 -0.08(-1.44%)
Aug 11, 2004 5.583 5.583 5.470 5.506 1,147,974 -0.10(-1.80%)
Aug 10, 2004 5.501 5.607 5.475 5.607 702,665 +0.11(+1.92%)
Aug 09, 2004 5.523 5.545 5.487 5.501 431,705 -0.04(-0.65%)
Aug 06, 2004 5.535 5.586 5.475 5.537 1,152,694 -0.02(-0.35%)
Aug 05, 2004 5.658 5.684 5.547 5.557 538,312 -0.09(-1.62%)
Aug 04, 2004 5.595 5.684 5.571 5.648 533,037 +0.05(+0.94%)
Aug 03, 2004 5.679 5.694 5.586 5.595 604,942 -0.10(-1.69%)
Aug 02, 2004 5.588 5.698 5.576 5.691 749,029 +0.08(+1.41%)
Jul 30, 2004 5.605 5.686 5.525 5.612 960,023 +0.01(+0.13%)
Jul 29, 2004 5.619 5.667 5.583 5.605 1,530,262 +0.03(+0.47%)
Jul 28, 2004 5.646 5.667 5.506 5.578 1,161,300 -0.07(-1.27%)
Jul 27, 2004 5.614 5.677 5.571 5.650 798,168 +0.04(+0.73%)
Jul 26, 2004 5.689 5.710 5.564 5.609 819,267 -0.06(-1.06%)
Jul 23, 2004 5.643 5.715 5.607 5.670 1,125,764 +0.03(+0.47%)
Jul 22, 2004 5.715 5.739 5.569 5.643 1,363,688 -0.07(-1.26%)
Jul 21, 2004 5.833 5.840 5.715 5.715 1,030,539 -0.10(-1.73%)
Jul 20, 2004 5.703 5.830 5.667 5.816 1,837,869 +0.09(+1.59%)
Jul 19, 2004 5.761 5.763 5.703 5.725 1,683,510 -0.04(-0.67%)
Jul 16, 2004 5.756 5.811 5.703 5.763 1,501,667 +0.01(+0.13%)
Jul 15, 2004 5.830 5.835 5.722 5.756 952,527 -0.07(-1.28%)
Jul 14, 2004 5.910 5.910 5.754 5.830 1,274,015 -0.08(-1.34%)
Jul 13, 2004 5.999 6.032 5.523 5.910 3,460,025 -0.05(-0.77%)
Jul 12, 2004 5.934 6.030 5.838 5.955 1,628,263 -0.01(-0.20%)
Jul 09, 2004 6.075 6.083 5.936 5.967 2,158,525 -0.08(-1.31%)
Jul 08, 2004 6.075 6.109 6.008 6.047 1,247,363 -0.05(-0.87%)
Jul 07, 2004 6.224 6.267 6.095 6.099 1,052,194 -0.16(-2.57%)
Jul 06, 2004 6.344 6.380 6.260 6.260 867,852 -0.11(-1.73%)
Jul 02, 2004 6.263 6.397 6.222 6.371 1,003,054 +0.06(+1.03%)
Jul 01, 2004 6.328 6.388 6.301 6.306 661,855 -0.05(-0.72%)
Jun 30, 2004 6.354 6.373 6.303 6.352 849,528 -0.02(-0.30%)
Jun 29, 2004 6.308 6.371 6.308 6.371 493,059 +0.04(+0.68%)
Jun 28, 2004 6.354 6.402 6.294 6.328 910,328 -0.03(-0.42%)
Jun 25, 2004 6.241 6.354 6.217 6.354 731,816 +0.08(+1.26%)
Jun 24, 2004 6.279 6.344 6.224 6.275 1,106,053 -0.06(-0.87%)
Jun 23, 2004 6.265 6.332 6.227 6.330 522,765 +0.04(+0.69%)
Jun 22, 2004 6.219 6.287 6.183 6.287 692,949 +0.04(+0.69%)
Jun 21, 2004 6.260 6.272 6.183 6.243 498,057 +0.00(+0.04%)
Jun 18, 2004 6.150 6.289 6.150 6.241 676,013 +0.09(+1.52%)
Jun 17, 2004 6.243 6.340 6.147 6.147 883,954 -0.12(-1.99%)
Jun 16, 2004 6.231 6.275 6.147 6.272 677,402 +0.09(+1.44%)
Jun 15, 2004 6.239 6.335 6.183 6.183 1,044,976 +0.00(+0.00%)
Jun 14, 2004 6.183 6.224 6.150 6.183 641,033 -0.01(-0.19%)
Jun 10, 2004 6.212 6.234 6.157 6.195 355,080 -0.02(-0.27%)
Jun 09, 2004 6.267 6.294 6.191 6.212 485,564 -0.07(-1.15%)
Jun 08, 2004 6.323 6.359 6.270 6.284 611,882 -0.09(-1.36%)
Jun 07, 2004 6.267 6.371 6.267 6.371 420,044 +0.13(+2.08%)
Jun 04, 2004 6.203 6.292 6.203 6.241 441,144 +0.09(+1.44%)
Jun 03, 2004 6.169 6.205 6.114 6.152 698,779 -0.02(-0.27%)
Jun 02, 2004 6.212 6.219 6.128 6.169 864,242 +0.01(+0.20%)
Jun 01, 2004 6.224 6.255 6.152 6.157 1,045,531 -0.04(-0.62%)
May 28, 2004 6.340 6.364 6.183 6.195 921,711 -0.16(-2.53%)
May 27, 2004 6.243 6.356 6.207 6.356 543,865 +0.09(+1.50%)
May 26, 2004 6.263 6.279 6.133 6.263 709,328 -0.03(-0.46%)
May 25, 2004 6.075 6.313 6.027 6.292 738,479 +0.20(+3.27%)
May 24, 2004 6.131 6.183 6.078 6.092 807,330 +0.02(+0.36%)
May 21, 2004 6.258 6.258 6.061 6.071 1,014,715 -0.07(-1.10%)
May 20, 2004 6.027 6.140 6.015 6.138 1,089,395 +0.10(+1.67%)
May 19, 2004 6.037 6.097 5.972 6.037 805,386 +0.05(+0.80%)
May 18, 2004 5.864 6.047 5.864 5.989 980,012 +0.18(+3.19%)
May 17, 2004 5.931 5.931 5.746 5.804 833,981 -0.17(-2.89%)
May 14, 2004 6.003 6.047 5.874 5.977 649,639 -0.00(-0.04%)
May 13, 2004 6.039 6.066 5.919 5.979 769,573 -0.02(-0.40%)
May 12, 2004 5.950 6.013 5.847 6.003 865,353 +0.02(+0.36%)
May 11, 2004 5.878 5.984 5.814 5.982 789,006 +0.13(+2.22%)
May 10, 2004 5.857 5.922 5.778 5.852 1,238,479 -0.06(-1.10%)
May 07, 2004 5.967 6.047 5.835 5.917 1,160,745 -0.14(-2.34%)
May 06, 2004 6.107 6.109 5.977 6.059 570,239 -0.10(-1.64%)
May 05, 2004 6.200 6.234 6.109 6.159 557,191 -0.02(-0.27%)
May 04, 2004 6.131 6.236 6.099 6.176 679,623 +0.06(+0.98%)
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.