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

Simmons First Natl (NQ: SFNC )

18.43 UNCHANGED
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 28, 2006 9.542 9.633 9.485 9.579 33,714 -0.05(-0.56%)
Apr 27, 2006 9.552 9.683 9.519 9.633 71,785 -0.03(-0.35%)
Apr 26, 2006 9.586 9.716 9.525 9.666 52,907 +0.03(+0.31%)
Apr 25, 2006 9.770 9.770 9.428 9.636 112,018 -0.24(-2.48%)
Apr 24, 2006 9.958 9.958 9.817 9.881 106,648 -0.07(-0.71%)
Apr 21, 2006 10.13 10.13 9.770 9.951 57,660 -0.06(-0.57%)
Apr 20, 2006 10.05 10.12 9.874 10.01 101,725 -0.09(-0.90%)
Apr 19, 2006 9.978 10.10 9.948 10.10 59,785 +0.07(+0.74%)
Apr 18, 2006 9.747 10.02 9.603 10.02 65,612 +0.37(+3.85%)
Apr 17, 2006 9.532 9.703 9.472 9.653 40,794 +0.06(+0.66%)
Apr 13, 2006 9.636 9.763 9.552 9.589 23,084 -0.05(-0.49%)
Apr 12, 2006 9.381 9.817 9.311 9.636 65,352 +0.24(+2.61%)
Apr 11, 2006 9.817 9.817 9.324 9.391 33,532 -0.35(-3.58%)
Apr 10, 2006 9.710 10.06 9.706 9.740 73,452 -0.04(-0.45%)
Apr 07, 2006 10.18 10.18 9.780 9.784 57,678 -0.39(-3.82%)
Apr 06, 2006 10.01 10.17 9.941 10.17 37,682 +0.08(+0.83%)
Apr 05, 2006 9.874 10.16 9.874 10.09 96,053 +0.15(+1.55%)
Apr 04, 2006 9.767 10.02 9.730 9.934 43,712 +0.14(+1.40%)
Apr 03, 2006 9.971 9.975 9.727 9.797 33,965 -0.18(-1.78%)
Mar 31, 2006 9.720 9.975 9.706 9.975 132,862 +0.27(+2.76%)
Mar 30, 2006 9.686 9.716 9.653 9.706 16,913 -0.01(-0.14%)
Mar 29, 2006 9.596 9.720 9.586 9.720 107,185 +0.20(+2.08%)
Mar 28, 2006 9.663 9.720 9.492 9.522 32,082 -0.19(-1.93%)
Mar 27, 2006 9.613 9.720 9.613 9.710 28,350 -0.01(-0.10%)
Mar 24, 2006 9.609 9.720 9.609 9.720 57,553 +0.02(+0.21%)
Mar 23, 2006 9.646 9.710 9.603 9.700 31,924 +0.02(+0.17%)
Mar 22, 2006 9.412 9.720 9.412 9.683 42,068 +0.22(+2.37%)
Mar 21, 2006 9.599 9.636 9.452 9.458 65,024 -0.23(-2.42%)
Mar 20, 2006 9.656 9.720 9.539 9.693 44,458 +0.00(+0.00%)
Mar 17, 2006 9.673 9.720 9.552 9.693 281,513 +0.07(+0.70%)
Mar 16, 2006 9.686 9.703 9.576 9.626 40,311 +0.00(+0.00%)
Mar 15, 2006 9.609 9.690 9.422 9.626 41,254 +0.10(+1.06%)
Mar 14, 2006 9.351 9.589 9.311 9.525 58,144 +0.08(+0.85%)
Mar 13, 2006 9.475 9.529 9.398 9.445 42,895 +0.03(+0.28%)
Mar 10, 2006 9.378 9.495 9.338 9.418 24,143 +0.03(+0.29%)
Mar 09, 2006 9.448 9.532 9.355 9.391 60,474 -0.03(-0.32%)
Mar 08, 2006 9.311 9.552 9.304 9.422 56,034 +0.10(+1.04%)
Mar 07, 2006 9.405 9.485 9.324 9.324 37,793 -0.14(-1.52%)
Mar 06, 2006 9.569 9.579 9.468 9.468 31,626 -0.08(-0.81%)
Mar 03, 2006 9.604 9.686 9.546 9.546 57,257 -0.11(-1.15%)
Mar 02, 2006 9.720 9.720 9.626 9.656 54,790 -0.06(-0.66%)
Mar 01, 2006 9.539 9.720 9.536 9.720 23,084 +0.18(+1.86%)
Feb 28, 2006 9.666 9.680 9.539 9.542 70,078 -0.12(-1.28%)
Feb 27, 2006 9.556 9.720 9.502 9.666 93,007 +0.08(+0.84%)
Feb 24, 2006 9.304 9.586 9.304 9.586 129,738 +0.22(+2.40%)
Feb 23, 2006 9.398 9.522 9.324 9.361 78,653 -0.11(-1.20%)
Feb 22, 2006 9.485 9.572 9.455 9.475 46,096 +0.03(+0.28%)
Feb 21, 2006 9.569 9.653 9.401 9.448 69,075 -0.18(-1.85%)
Feb 17, 2006 9.720 9.720 9.623 9.626 62,607 -0.09(-0.97%)
Feb 16, 2006 9.636 9.720 9.582 9.720 28,642 +0.09(+0.90%)
Feb 15, 2006 9.629 9.636 9.502 9.633 47,734 +0.11(+1.16%)
Feb 14, 2006 9.442 9.619 9.435 9.522 68,544 +0.02(+0.21%)
Feb 13, 2006 9.542 9.549 9.479 9.502 30,742 -0.05(-0.53%)
Feb 10, 2006 9.435 9.552 9.391 9.552 39,037 +0.01(+0.11%)
Feb 09, 2006 9.603 9.696 9.512 9.542 43,211 +0.01(+0.07%)
Feb 08, 2006 9.532 9.552 9.435 9.536 75,448 +0.10(+1.07%)
Feb 07, 2006 9.381 9.468 9.314 9.435 27,344 -0.04(-0.39%)
Feb 06, 2006 9.552 9.592 9.351 9.472 37,724 -0.16(-1.70%)
Feb 03, 2006 9.445 9.636 9.351 9.636 41,937 +0.26(+2.79%)
Feb 02, 2006 9.556 9.586 9.217 9.375 60,393 -0.18(-1.93%)
Feb 01, 2006 9.351 9.559 9.351 9.559 56,049 +0.10(+1.06%)
Jan 31, 2006 9.455 9.656 9.311 9.458 119,203 -0.09(-0.98%)
Jan 30, 2006 9.720 9.720 9.552 9.552 23,838 -0.17(-1.72%)
Jan 27, 2006 9.626 9.720 9.408 9.720 39,410 +0.09(+0.97%)
Jan 26, 2006 9.519 9.626 9.401 9.626 56,855 +0.14(+1.48%)
Jan 25, 2006 9.586 9.626 9.385 9.485 62,398 -0.10(-1.05%)
Jan 24, 2006 9.452 9.586 9.381 9.586 188,261 +0.22(+2.33%)
Jan 23, 2006 9.432 9.432 9.237 9.368 105,281 +0.06(+0.65%)
Jan 20, 2006 9.522 9.522 9.264 9.308 93,296 -0.08(-0.82%)
Jan 19, 2006 9.385 9.757 9.358 9.385 103,455 +0.08(+0.83%)
Jan 18, 2006 9.281 9.385 9.281 9.308 21,368 -0.05(-0.57%)
Jan 17, 2006 9.318 9.385 9.271 9.361 29,325 -0.02(-0.25%)
Jan 13, 2006 9.385 9.562 9.368 9.385 161,376 +0.04(+0.39%)
Jan 12, 2006 9.348 9.398 9.341 9.348 65,042 -0.04(-0.39%)
Jan 11, 2006 9.418 9.418 9.304 9.385 288,100 +0.00(+0.00%)
Jan 10, 2006 9.334 9.412 9.334 9.385 150,313 +0.00(+0.04%)
Jan 09, 2006 9.301 9.435 9.301 9.381 179,922 +0.04(+0.43%)
Jan 06, 2006 9.385 9.448 9.301 9.341 273,111 -0.26(-2.76%)
Jan 05, 2006 9.666 9.666 9.519 9.606 59,698 +0.04(+0.39%)
Jan 04, 2006 9.576 9.663 9.408 9.569 87,395 -0.08(-0.83%)
Jan 03, 2006 9.355 9.656 9.247 9.649 65,113 +0.37(+3.93%)
Dec 30, 2005 9.623 9.623 9.187 9.284 98,661 -0.32(-3.35%)
Dec 29, 2005 9.462 9.649 9.445 9.606 62,661 +0.19(+1.99%)
Dec 28, 2005 9.432 9.468 9.385 9.418 11,635 +0.11(+1.15%)
Dec 27, 2005 9.432 9.472 9.298 9.311 52,809 -0.25(-2.63%)
Dec 23, 2005 9.465 9.603 9.465 9.562 27,055 +0.04(+0.46%)
Dec 22, 2005 9.515 9.562 9.301 9.519 41,898 +0.03(+0.35%)
Dec 21, 2005 9.465 9.539 9.361 9.485 23,355 +0.11(+1.18%)
Dec 20, 2005 9.117 9.482 9.086 9.375 94,105 +0.15(+1.67%)
Dec 19, 2005 9.305 9.422 9.090 9.220 46,928 -0.15(-1.61%)
Dec 16, 2005 9.502 9.579 9.301 9.371 241,864 -0.18(-1.86%)
Dec 15, 2005 9.592 9.680 9.338 9.549 50,565 -0.17(-1.76%)
Dec 14, 2005 9.814 9.820 9.626 9.720 21,639 +0.00(+0.00%)
Dec 13, 2005 9.609 9.723 9.609 9.720 45,332 +0.00(+0.03%)
Dec 12, 2005 9.609 9.716 9.532 9.716 13,291 +0.20(+2.15%)
Dec 09, 2005 9.422 9.556 9.401 9.512 9,526 +0.04(+0.42%)
Dec 08, 2005 9.291 9.495 9.287 9.472 28,743 +0.13(+1.44%)
Dec 07, 2005 9.576 9.589 9.264 9.338 81,323 -0.29(-3.06%)
Dec 06, 2005 9.552 9.710 9.499 9.633 45,114 +0.16(+1.66%)
Dec 05, 2005 9.579 9.582 9.385 9.475 48,229 -0.10(-1.05%)
Dec 02, 2005 9.455 9.613 9.455 9.576 10,063 -0.02(-0.24%)
Dec 01, 2005 9.395 9.660 9.234 9.599 44,168 +0.21(+2.21%)
Nov 30, 2005 9.194 9.391 9.133 9.391 117,511 +0.33(+3.66%)
Nov 29, 2005 9.237 9.375 8.882 9.060 101,358 -0.21(-2.31%)
Nov 28, 2005 9.666 9.730 9.227 9.274 75,243 -0.53(-5.37%)
Nov 25, 2005 9.727 9.800 9.727 9.800 596 -0.01(-0.10%)
Nov 23, 2005 9.710 9.854 9.710 9.810 13,799 +0.09(+0.97%)
Nov 22, 2005 9.696 9.767 9.639 9.716 44,282 -0.00(-0.03%)
Nov 21, 2005 9.670 9.770 9.556 9.720 46,054 +0.08(+0.83%)
Nov 18, 2005 9.693 9.693 9.572 9.639 18,495 +0.10(+1.09%)
Nov 17, 2005 9.284 9.536 9.284 9.536 14,518 +0.33(+3.61%)
Nov 16, 2005 9.462 9.462 9.036 9.204 31,411 -0.26(-2.73%)
Nov 15, 2005 9.536 9.660 9.395 9.462 36,802 -0.14(-1.50%)
Nov 14, 2005 9.814 9.817 9.559 9.606 21,177 -0.30(-3.04%)
Nov 11, 2005 9.814 9.911 9.810 9.908 16,648 +0.02(+0.17%)
Nov 10, 2005 9.536 10.04 9.489 9.891 173,880 +0.30(+3.15%)
Nov 09, 2005 9.636 9.716 9.562 9.589 38,858 -0.02(-0.17%)
Nov 08, 2005 9.502 9.606 9.448 9.606 19,861 -0.03(-0.31%)
Nov 07, 2005 9.606 9.636 9.499 9.636 19,903 +0.12(+1.30%)
Nov 04, 2005 9.693 9.693 9.344 9.512 34,913 -0.07(-0.70%)
Nov 03, 2005 9.716 9.720 9.549 9.579 46,329 -0.12(-1.24%)
Nov 02, 2005 9.328 9.700 9.324 9.700 56,923 +0.32(+3.43%)
Nov 01, 2005 9.338 9.378 9.217 9.378 29,567 -0.07(-0.78%)
Oct 31, 2005 9.381 9.468 9.334 9.452 103,023 +0.10(+1.08%)
Oct 28, 2005 9.093 9.355 9.050 9.351 46,442 +0.37(+4.10%)
Oct 27, 2005 9.016 9.160 8.956 8.982 47,489 -0.13(-1.40%)
Oct 26, 2005 9.163 9.328 9.076 9.110 17,656 -0.06(-0.62%)
Oct 25, 2005 9.385 9.385 9.070 9.167 33,263 -0.23(-2.50%)
Oct 24, 2005 9.378 9.412 9.289 9.401 106,609 +0.02(+0.25%)
Oct 21, 2005 9.063 9.381 9.063 9.378 48,474 +0.21(+2.30%)
Oct 20, 2005 9.254 9.361 9.096 9.167 23,555 -0.15(-1.58%)
Oct 19, 2005 8.882 9.318 8.741 9.314 39,511 +0.38(+4.20%)
Oct 18, 2005 9.224 9.224 8.885 8.939 33,481 -0.23(-2.52%)
Oct 17, 2005 9.365 9.365 8.969 9.170 50,840 -0.19(-2.04%)
Oct 14, 2005 9.241 9.365 9.204 9.361 31,187 +0.25(+2.72%)
Oct 13, 2005 9.053 9.177 8.929 9.113 24,763 +0.01(+0.15%)
Oct 12, 2005 8.939 9.184 8.889 9.100 71,758 +0.08(+0.85%)
Oct 11, 2005 9.090 9.150 8.919 9.023 62,825 +0.02(+0.22%)
Oct 10, 2005 9.220 9.224 8.979 9.003 29,116 -0.22(-2.36%)
Oct 07, 2005 9.217 9.301 9.063 9.220 20,407 +0.09(+1.03%)
Oct 06, 2005 8.972 9.220 8.929 9.127 90,530 +0.21(+2.41%)
Oct 05, 2005 9.314 9.314 8.912 8.912 51,965 -0.50(-5.31%)
Oct 04, 2005 9.541 9.706 9.412 9.412 51,052 -0.15(-1.61%)
Oct 03, 2005 9.606 9.623 9.455 9.566 38,533 +0.01(+0.07%)
Sep 30, 2005 9.502 9.582 9.455 9.559 43,539 +0.12(+1.31%)
Sep 29, 2005 9.251 9.435 9.019 9.435 73,560 +0.43(+4.72%)
Sep 28, 2005 9.422 9.422 8.932 9.009 64,561 -0.42(-4.41%)
Sep 27, 2005 9.418 9.505 9.264 9.425 84,811 -0.09(-0.95%)
Sep 26, 2005 9.536 9.636 9.395 9.515 50,822 -0.02(-0.21%)
Sep 23, 2005 9.536 9.546 9.422 9.536 30,214 +0.07(+0.71%)
Sep 22, 2005 9.468 9.502 9.130 9.468 114,748 +0.21(+2.28%)
Sep 21, 2005 9.318 9.338 8.952 9.257 222,984 -0.13(-1.36%)
Sep 20, 2005 9.314 9.509 9.220 9.385 147,305 +0.09(+1.01%)
Sep 19, 2005 9.284 9.412 9.093 9.291 202,609 -0.06(-0.61%)
Sep 16, 2005 9.036 9.365 8.972 9.348 324,414 +0.40(+4.46%)
Sep 15, 2005 9.086 9.086 8.852 8.949 21,016 -0.06(-0.67%)
Sep 14, 2005 9.247 9.311 8.946 9.009 34,311 -0.15(-1.65%)
Sep 13, 2005 9.355 9.365 9.160 9.160 71,853 -0.32(-3.39%)
Sep 12, 2005 9.368 9.549 9.281 9.482 40,018 +0.18(+1.98%)
Sep 09, 2005 9.267 9.328 9.224 9.298 39,630 +0.10(+1.09%)
Sep 08, 2005 9.358 9.358 9.163 9.197 23,722 -0.27(-2.83%)
Sep 07, 2005 9.465 9.502 9.284 9.465 28,281 +0.02(+0.25%)
Sep 06, 2005 9.301 9.452 9.184 9.442 26,413 +0.19(+2.03%)
Sep 02, 2005 9.365 9.502 9.190 9.254 55,894 -0.07(-0.79%)
Sep 01, 2005 9.277 9.435 9.231 9.328 46,436 +0.03(+0.29%)
Aug 31, 2005 9.301 9.301 8.838 9.301 98,816 +0.37(+4.13%)
Aug 30, 2005 8.778 8.939 8.768 8.932 15,228 +0.01(+0.11%)
Aug 29, 2005 8.580 8.929 8.580 8.922 63,284 +0.29(+3.38%)
Aug 26, 2005 8.631 9.090 8.584 8.631 131,221 -0.51(-5.54%)
Aug 25, 2005 8.989 9.301 8.989 9.137 31,855 +0.03(+0.33%)
Aug 24, 2005 9.137 9.331 9.023 9.106 20,521 +0.02(+0.22%)
Aug 23, 2005 9.237 9.247 9.043 9.086 21,663 -0.22(-2.41%)
Aug 22, 2005 9.234 9.318 8.949 9.311 74,034 +0.14(+1.57%)
Aug 19, 2005 8.915 9.214 8.915 9.167 36,035 +0.20(+2.24%)
Aug 18, 2005 9.351 9.351 8.895 8.966 51,428 -0.43(-4.60%)
Aug 17, 2005 9.234 9.525 9.217 9.398 55,106 +0.11(+1.15%)
Aug 16, 2005 9.113 9.378 9.103 9.291 152,878 +0.09(+0.98%)
Aug 15, 2005 9.033 9.324 8.775 9.200 79,035 +0.43(+4.93%)
Aug 12, 2005 9.100 9.100 8.748 8.768 60,704 -0.39(-4.21%)
Aug 11, 2005 8.600 9.153 8.600 9.153 134,306 +0.44(+5.04%)
Aug 10, 2005 9.120 9.365 8.577 8.714 64,015 -0.36(-3.95%)
Aug 09, 2005 9.127 9.163 9.019 9.073 32,870 -0.01(-0.07%)
Aug 08, 2005 8.929 9.284 8.929 9.080 60,092 +0.05(+0.52%)
Aug 05, 2005 9.381 9.381 8.848 9.033 99,756 -0.27(-2.95%)
Aug 04, 2005 9.381 9.442 9.197 9.308 102,888 -0.08(-0.86%)
Aug 03, 2005 9.512 9.512 9.381 9.388 92,503 -0.05(-0.53%)
Aug 02, 2005 9.321 9.489 9.244 9.438 126,489 +0.20(+2.14%)
Aug 01, 2005 9.167 9.368 9.117 9.241 90,802 +0.11(+1.25%)
Jul 29, 2005 9.334 9.385 8.972 9.127 45,263 -0.24(-2.61%)
Jul 28, 2005 8.989 9.385 8.902 9.371 108,468 +0.38(+4.25%)
Jul 27, 2005 8.902 9.043 8.815 8.989 43,867 +0.18(+2.02%)
Jul 26, 2005 8.915 8.959 8.751 8.812 57,517 -0.21(-2.30%)
Jul 25, 2005 9.050 9.177 8.976 9.019 69,544 -0.13(-1.43%)
Jul 22, 2005 8.775 9.153 8.775 9.150 117,681 +0.38(+4.32%)
Jul 21, 2005 8.996 9.120 8.748 8.771 38,139 -0.22(-2.50%)
Jul 20, 2005 8.848 9.043 8.728 8.996 41,525 +0.04(+0.49%)
Jul 19, 2005 8.865 8.982 8.825 8.952 34,009 +0.17(+1.99%)
Jul 18, 2005 8.848 8.909 8.731 8.778 46,916 -0.07(-0.76%)
Jul 15, 2005 8.818 8.949 8.751 8.845 28,645 -0.11(-1.20%)
Jul 14, 2005 9.408 9.408 8.899 8.952 42,689 -0.46(-4.84%)
Jul 13, 2005 9.324 9.415 9.271 9.408 12,128 -0.12(-1.27%)
Jul 12, 2005 9.455 9.569 9.422 9.529 29,212 -0.02(-0.25%)
Jul 11, 2005 9.405 9.556 9.385 9.552 69,884 +0.10(+1.06%)
Jul 08, 2005 9.050 9.468 9.050 9.452 45,013 +0.41(+4.52%)
Jul 07, 2005 8.711 9.043 8.641 9.043 29,585 +0.09(+0.97%)
Jul 06, 2005 9.428 9.495 8.956 8.956 51,699 -0.43(-4.54%)
Jul 05, 2005 9.150 9.385 8.966 9.381 78,766 +0.36(+3.97%)
Jul 01, 2005 9.153 9.153 8.889 9.023 15,813 -0.06(-0.70%)
Jun 30, 2005 9.050 9.190 9.006 9.086 39,359 +0.04(+0.41%)
Jun 29, 2005 8.848 9.050 8.848 9.050 50,908 +0.05(+0.56%)
Jun 28, 2005 8.647 9.019 8.597 8.999 52,403 +0.35(+4.07%)
Jun 27, 2005 8.195 8.714 8.195 8.647 153,141 +0.30(+3.57%)
Jun 24, 2005 8.212 8.349 8.212 8.349 202,316 +0.14(+1.67%)
Jun 23, 2005 8.232 8.322 8.212 8.212 120,969 -0.08(-1.01%)
Jun 22, 2005 8.212 8.359 8.212 8.295 46,827 +0.04(+0.49%)
Jun 21, 2005 8.312 8.336 8.222 8.255 45,159 -0.07(-0.85%)
Jun 20, 2005 8.312 8.329 8.161 8.326 39,786 +0.11(+1.39%)
Jun 17, 2005 8.212 8.329 8.212 8.212 197,990 -0.09(-1.05%)
Jun 16, 2005 8.295 8.326 8.215 8.299 52,376 +0.00(+0.04%)
Jun 15, 2005 8.379 8.379 8.215 8.295 74,634 +0.00(+0.00%)
Jun 14, 2005 8.292 8.316 8.212 8.295 59,310 -0.02(-0.20%)
Jun 13, 2005 8.094 8.379 8.094 8.312 82,821 +0.04(+0.45%)
Jun 10, 2005 8.346 8.346 8.275 8.275 12,355 -0.01(-0.12%)
Jun 09, 2005 8.148 8.295 8.148 8.285 27,762 +0.01(+0.08%)
Jun 08, 2005 8.212 8.356 8.212 8.279 60,757 +0.02(+0.24%)
Jun 07, 2005 8.212 8.379 8.212 8.259 74,792 -0.12(-1.44%)
Jun 06, 2005 8.292 8.379 8.212 8.379 26,476 +0.05(+0.60%)
Jun 03, 2005 8.369 8.379 8.326 8.329 36,647 -0.04(-0.48%)
Jun 02, 2005 8.275 8.426 8.212 8.369 45,839 -0.10(-1.23%)
Jun 01, 2005 8.212 8.473 8.212 8.473 78,250 +0.25(+3.02%)
May 31, 2005 8.362 8.379 8.225 8.225 39,860 -0.14(-1.68%)
May 27, 2005 8.372 8.379 8.332 8.366 24,987 +0.00(+0.04%)
May 26, 2005 8.212 8.362 8.212 8.362 17,492 +0.18(+2.21%)
May 25, 2005 8.124 8.269 7.930 8.181 45,487 -0.06(-0.77%)
May 24, 2005 8.238 8.245 8.198 8.245 80,556 -0.01(-0.16%)
May 23, 2005 8.228 8.295 8.128 8.259 22,711 +0.05(+0.57%)
May 20, 2005 8.295 8.295 8.071 8.212 21,159 +0.04(+0.45%)
May 19, 2005 7.900 8.205 7.900 8.175 128,890 +0.09(+1.16%)
May 18, 2005 7.809 8.124 7.692 8.081 77,573 +0.34(+4.42%)
May 17, 2005 7.461 7.809 7.461 7.739 28,144 +0.13(+1.67%)
May 16, 2005 7.327 7.625 7.327 7.612 40,218 +0.44(+6.12%)
May 13, 2005 7.380 7.585 7.173 7.173 44,765 -0.24(-3.21%)
May 12, 2005 7.833 7.880 7.360 7.411 47,692 -0.40(-5.07%)
May 11, 2005 7.927 7.954 7.709 7.806 60,951 +0.03(+0.43%)
May 10, 2005 7.846 8.004 7.762 7.773 75,052 -0.27(-3.37%)
May 09, 2005 8.044 8.114 7.960 8.044 52,260 +0.06(+0.71%)
May 06, 2005 8.044 8.124 7.880 7.987 38,694 +0.13(+1.71%)
May 05, 2005 8.191 8.191 7.789 7.853 58,845 -0.31(-3.74%)
May 04, 2005 7.980 8.161 7.927 8.158 49,011 +0.27(+3.49%)
May 03, 2005 7.860 8.044 7.860 7.883 36,948 +0.02(+0.30%)
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.