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, 2010 4.754 4.867 4.607 4.628 710 -0.13(-2.66%)
Jun 29, 2010 4.754 4.916 4.691 4.754 12,944 -0.16(-3.22%)
Jun 25, 2010 4.913 4.916 4.747 4.913 34,405,840 +0.12(+2.57%)
Jun 24, 2010 4.923 4.958 4.768 4.789 13,792 -0.18(-3.68%)
Jun 23, 2010 4.930 5.014 4.853 4.972 24,700,292 +0.05(+1.00%)
Jun 22, 2010 5.071 5.071 4.923 4.923 4,265 -0.12(-2.37%)
Jun 21, 2010 5.106 5.166 4.997 5.043 27,695,618 +0.01(+0.28%)
Jun 18, 2010 5.029 5.071 4.958 5.029 20,989,704 +0.00(+0.00%)
Jun 17, 2010 5.071 5.081 4.958 5.029 28,334,952 -0.01(-0.14%)
Jun 16, 2010 5.085 5.120 4.979 5.036 30,529,782 -0.13(-2.45%)
Jun 15, 2010 5.085 5.183 4.958 5.162 2,417 +0.13(+2.66%)
Jun 14, 2010 5.015 5.106 4.902 5.029 29,737,980 +0.07(+1.42%)
Jun 11, 2010 4.965 4.965 4.811 4.958 27,698,084 -0.07(-1.40%)
Jun 10, 2010 4.860 5.029 4.818 5.029 33,297,052 +0.26(+5.45%)
Jun 09, 2010 5.043 5.057 4.734 4.769 43,474,224 -0.22(-4.37%)
Jun 08, 2010 4.902 4.993 4.762 4.986 2,847 +0.13(+2.75%)
Jun 07, 2010 5.050 5.134 4.832 4.853 29,381,356 -0.15(-3.09%)
Jun 04, 2010 5.007 5.246 4.965 5.007 36,588,844 -0.36(-6.68%)
Jun 03, 2010 5.443 5.513 5.331 5.366 711 -0.04(-0.65%)
Jun 02, 2010 5.253 5.401 5.211 5.401 17,248 +0.22(+4.20%)
Jun 01, 2010 5.295 5.401 5.183 5.183 4,271 -0.18(-3.28%)
May 28, 2010 5.359 5.576 5.331 5.359 23,643,360 -0.18(-3.17%)
May 27, 2010 5.338 5.541 5.232 5.534 32,776,110 +0.34(+6.49%)
May 26, 2010 5.345 5.366 5.169 5.197 4,798 -0.04(-0.67%)
May 25, 2010 4.867 5.253 4.811 5.232 8,027 +0.18(+3.47%)
May 24, 2010 5.253 5.260 5.057 5.057 28,741,738 -0.19(-3.61%)
May 21, 2010 4.972 5.281 4.916 5.246 60,987,000 +0.15(+3.03%)
May 20, 2010 5.118 5.302 5.085 5.092 1,566 -0.40(-7.29%)
May 19, 2010 5.506 5.626 5.338 5.492 52,363,844 -0.07(-1.26%)
May 18, 2010 5.892 5.913 5.387 5.562 2,420 -0.25(-4.23%)
May 17, 2010 5.794 5.864 5.590 5.808 38,503,676 +0.01(+0.12%)
May 14, 2010 5.801 5.977 5.682 5.801 48,761,260 -0.34(-5.49%)
May 13, 2010 6.159 6.293 6.124 6.138 24,895,378 -0.05(-0.79%)
May 12, 2010 6.138 6.237 6.117 6.187 29,696,656 +0.10(+1.61%)
May 11, 2010 6.177 6.222 6.068 6.089 1,851 +0.11(+1.88%)
May 10, 2010 5.913 5.977 5.829 5.977 41,125,308 +0.37(+6.51%)
May 07, 2010 5.794 5.885 5.443 5.611 66,367,828 -0.18(-3.15%)
May 06, 2010 5.703 6.145 5.331 5.794 67,972 -0.06(-1.08%)
May 05, 2010 5.970 6.194 5.794 5.857 35,252,224 -0.17(-2.80%)
May 04, 2010 6.138 6.201 5.970 6.026 1,566 -0.18(-2.94%)
May 03, 2010 6.215 6.293 6.117 6.208 29,751,684 +0.00(+0.03%)
Apr 30, 2010 6.033 6.244 5.998 6.207 43,241,788 +0.13(+2.17%)
Apr 29, 2010 6.012 6.124 5.920 6.075 35,407,944 +0.11(+1.88%)
Apr 28, 2010 6.012 6.138 5.928 5.963 31,826,948 +0.04(+0.71%)
Apr 27, 2010 6.054 6.110 5.878 5.920 56,551,924 -0.18(-2.99%)
Apr 26, 2010 6.328 6.356 6.040 6.103 30,122,484 -0.18(-2.91%)
Apr 23, 2010 6.286 6.416 6.180 6.286 39,428,284 +0.04(+0.67%)
Apr 22, 2010 6.075 6.286 6.019 6.244 40,020,436 +0.07(+1.14%)
Apr 21, 2010 6.054 6.553 5.970 6.173 89,249 -0.01(-0.11%)
Apr 20, 2010 5.794 6.180 5.619 6.180 25,487 +0.33(+5.64%)
Apr 19, 2010 5.759 5.928 5.647 5.850 42,549,176 +0.02(+0.36%)
Apr 16, 2010 6.040 6.040 5.626 5.829 78,803,768 -0.16(-2.70%)
Apr 15, 2010 6.180 6.230 5.935 5.991 55,698,664 -0.20(-3.29%)
Apr 14, 2010 5.977 6.251 5.928 6.194 52,214,296 +0.34(+5.76%)
Apr 13, 2010 5.998 6.082 5.857 5.857 54,535,284 -0.28(-4.58%)
Apr 12, 2010 6.033 6.265 6.026 6.138 70,900,640 +0.11(+1.75%)
Apr 09, 2010 6.075 6.117 5.970 6.033 25,287,944 -0.01(-0.12%)
Apr 08, 2010 5.808 6.096 5.759 6.040 46,344,544 +0.16(+2.75%)
Apr 07, 2010 6.054 6.251 5.822 5.878 77,638,064 -0.13(-2.11%)
Apr 06, 2010 5.745 6.187 5.731 6.005 82,935,232 +0.43(+7.68%)
Apr 05, 2010 5.569 5.759 5.506 5.576 40,557,072 +0.12(+2.19%)
Apr 01, 2010 5.548 5.457 5.457 5.457 29,666,260 -0.06(-1.02%)
Mar 31, 2010 5.302 5.534 5.281 5.513 30,651,666 +0.16(+3.02%)
Mar 30, 2010 5.345 5.373 5.267 5.352 18,146,700 -0.01(-0.26%)
Mar 29, 2010 5.401 5.464 5.281 5.366 25,280,676 +0.01(+0.13%)
Mar 26, 2010 5.443 5.555 5.309 5.359 32,197,656 -0.04(-0.78%)
Mar 25, 2010 5.597 5.654 5.373 5.401 50,358,560 -0.11(-2.04%)
Mar 24, 2010 5.394 5.548 5.352 5.513 38,426,400 +0.08(+1.55%)
Mar 23, 2010 5.352 5.436 5.267 5.429 32,829,938 +0.08(+1.44%)
Mar 22, 2010 5.120 5.366 5.029 5.352 28,194,286 +0.17(+3.25%)
Mar 19, 2010 5.302 5.338 5.141 5.183 32,273,784 -0.08(-1.60%)
Mar 18, 2010 5.429 5.436 5.155 5.267 37,908,220 -0.14(-2.60%)
Mar 17, 2010 5.338 5.453 5.302 5.408 35,916,216 +0.13(+2.53%)
Mar 16, 2010 5.127 5.288 5.064 5.274 31,803,848 +0.20(+4.02%)
Mar 15, 2010 5.050 5.085 5.022 5.071 28,484,510 -0.08(-1.50%)
Mar 12, 2010 5.267 5.288 5.099 5.148 41,363,752 -0.03(-0.54%)
Mar 11, 2010 5.148 5.232 5.085 5.176 35,548,300 +0.06(+1.23%)
Mar 10, 2010 4.916 5.344 4.867 5.113 58,128,500 +0.27(+5.50%)
Mar 09, 2010 4.860 4.909 4.741 4.846 32,790,668 -0.06(-1.29%)
Mar 08, 2010 4.783 4.923 4.783 4.909 27,109,466 +0.11(+2.34%)
Mar 05, 2010 4.727 4.804 4.692 4.797 26,916,768 +0.12(+2.55%)
Mar 04, 2010 4.643 4.699 4.615 4.678 16,876,508 +0.04(+0.76%)
Mar 03, 2010 4.636 4.692 4.622 4.643 18,393,180 +0.01(+0.15%)
Mar 02, 2010 4.678 4.734 4.601 4.636 23,109,284 -0.03(-0.60%)
Mar 01, 2010 4.741 4.790 4.594 4.664 23,229,528 -0.07(-1.48%)
Feb 26, 2010 4.587 4.748 4.559 4.734 28,315,674 +0.15(+3.21%)
Feb 25, 2010 4.545 4.608 4.489 4.587 26,809,260 -0.07(-1.51%)
Feb 24, 2010 4.594 4.699 4.580 4.657 28,826,524 +0.08(+1.68%)
Feb 23, 2010 4.720 4.741 4.559 4.580 29,735,358 -0.20(-4.11%)
Feb 22, 2010 4.629 4.818 4.608 4.776 33,834,756 +0.17(+3.65%)
Feb 19, 2010 4.489 4.643 4.482 4.608 20,653,886 +0.11(+2.34%)
Feb 18, 2010 4.496 4.531 4.425 4.503 27,020,038 -0.03(-0.62%)
Feb 17, 2010 4.671 4.699 4.503 4.531 23,575,782 -0.11(-2.42%)
Feb 16, 2010 4.454 4.664 4.489 4.643 25,355,036 +0.19(+4.25%)
Feb 12, 2010 4.432 4.454 4.454 4.454 31,548,666 -0.02(-0.47%)
Feb 11, 2010 4.503 4.566 4.461 4.475 28,070,658 +0.01(+0.31%)
Feb 10, 2010 4.397 4.545 4.383 4.461 25,832,982 +0.05(+1.11%)
Feb 09, 2010 4.432 4.524 4.383 4.411 31,228,306 +0.13(+2.95%)
Feb 08, 2010 4.334 4.517 4.250 4.285 36,016,848 -0.05(-1.13%)
Feb 05, 2010 4.299 4.376 4.145 4.334 35,393,268 +0.04(+0.98%)
Feb 04, 2010 4.439 4.447 4.229 4.292 58,668,148 -0.19(-4.23%)
Feb 03, 2010 4.545 4.594 4.404 4.482 49,008,600 -0.13(-2.89%)
Feb 02, 2010 4.692 4.755 4.559 4.615 50,862,224 -0.02(-0.38%)
Feb 01, 2010 4.496 4.671 4.482 4.632 43,592,720 +0.18(+4.02%)
Jan 29, 2010 4.552 4.608 4.432 4.454 41,404,772 -0.06(-1.24%)
Jan 28, 2010 4.454 4.594 4.341 4.510 55,475,976 +0.18(+4.21%)
Jan 27, 2010 4.243 4.447 4.243 4.327 54,883,572 +0.06(+1.48%)
Jan 26, 2010 4.383 4.538 4.250 4.264 96,293,088 -0.33(-7.18%)
Jan 25, 2010 4.629 4.692 4.418 4.594 48,677,556 -0.04(-0.76%)
Jan 22, 2010 4.769 4.804 4.552 4.629 69,332,456 -0.18(-3.79%)
Jan 21, 2010 4.755 5.099 4.741 4.811 116,081,320 +0.09(+1.93%)
Jan 20, 2010 4.531 4.727 4.496 4.720 46,707,776 +0.15(+3.38%)
Jan 19, 2010 4.496 4.601 4.461 4.566 32,791,270 -0.01(-0.15%)
Jan 15, 2010 4.559 4.573 4.573 4.573 40,642,520 -0.02(-0.46%)
Jan 14, 2010 4.447 4.608 4.418 4.594 45,457,856 +0.13(+2.99%)
Jan 13, 2010 4.362 4.545 4.264 4.461 58,538,620 +0.08(+1.76%)
Jan 12, 2010 4.390 4.454 4.348 4.383 47,015,812 -0.05(-1.11%)
Jan 11, 2010 4.397 4.468 4.257 4.432 39,114,968 +0.10(+2.27%)
Jan 08, 2010 4.313 4.411 4.257 4.334 37,050,448 +0.01(+0.16%)
Jan 07, 2010 3.970 4.362 3.942 4.327 59,073,400 +0.35(+8.82%)
Jan 06, 2010 3.935 3.991 3.892 3.977 31,960,574 +0.05(+1.25%)
Jan 05, 2010 3.759 3.935 3.759 3.928 33,779,916 +0.13(+3.32%)
Jan 04, 2010 3.759 3.836 3.738 3.801 16,760,323 +0.09(+2.46%)
Dec 31, 2009 3.731 3.710 3.710 3.710 13,664,805 -0.02(-0.56%)
Dec 30, 2009 3.724 3.766 3.696 3.731 14,796,668 -0.03(-0.75%)
Dec 29, 2009 3.759 3.780 3.745 3.759 11,463,019 +0.01(+0.19%)
Dec 28, 2009 3.808 3.843 3.731 3.752 12,896,489 -0.06(-1.47%)
Dec 24, 2009 3.780 3.829 3.759 3.808 4,712,586 +0.04(+0.93%)
Dec 23, 2009 3.871 3.885 3.759 3.773 10,897,011 -0.11(-2.89%)
Dec 22, 2009 3.850 3.885 3.836 3.885 12,315,352 +0.04(+1.09%)
Dec 21, 2009 3.843 3.850 3.815 3.843 16,532,046 +0.02(+0.55%)
Dec 18, 2009 3.780 3.857 3.745 3.822 36,541,644 +0.08(+2.25%)
Dec 17, 2009 3.682 3.864 3.661 3.738 23,402,898 -0.01(-0.19%)
Dec 16, 2009 3.773 3.822 3.717 3.745 27,590,116 +0.00(+0.00%)
Dec 15, 2009 3.857 3.913 3.738 3.745 32,255,650 -0.17(-4.30%)
Dec 14, 2009 3.864 3.913 3.857 3.913 20,809,194 +0.00(+0.00%)
Dec 11, 2009 3.899 3.913 3.850 3.913 15,507,641 +0.04(+0.90%)
Dec 10, 2009 3.913 3.928 3.829 3.878 28,432,562 -0.02(-0.54%)
Dec 09, 2009 4.005 4.005 3.885 3.899 22,231,986 -0.09(-2.28%)
Dec 08, 2009 3.871 4.019 3.829 3.991 37,287,676 +0.04(+0.89%)
Dec 07, 2009 3.963 3.977 3.885 3.956 39,455,228 -0.05(-1.23%)
Dec 04, 2009 3.998 4.012 3.899 4.005 42,160,836 +0.15(+3.82%)
Dec 03, 2009 4.159 4.194 3.843 3.857 51,417,208 -0.25(-5.98%)
Dec 02, 2009 4.068 4.194 4.054 4.103 43,159,752 +0.05(+1.21%)
Dec 01, 2009 4.145 4.201 3.970 4.054 49,115,464 -0.06(-1.37%)
Nov 30, 2009 3.921 4.117 3.921 4.110 45,146,496 +0.20(+5.02%)
Nov 27, 2009 3.906 4.040 3.857 3.913 23,436,514 -0.15(-3.79%)
Nov 25, 2009 4.082 4.103 4.033 4.068 27,659,476 +0.04(+1.05%)
Nov 24, 2009 3.984 4.103 3.906 4.026 41,329,492 +0.04(+0.88%)
Nov 23, 2009 3.864 4.082 3.794 3.991 52,676,132 +0.17(+4.40%)
Nov 20, 2009 3.724 3.871 3.710 3.822 50,046,772 +0.07(+1.87%)
Nov 19, 2009 3.738 3.815 3.710 3.752 56,232,344 -0.03(-0.74%)
Nov 18, 2009 3.668 3.906 3.577 3.780 79,907,968 +0.15(+4.05%)
Nov 17, 2009 3.451 3.696 3.423 3.633 54,439,444 +0.18(+5.07%)
Nov 16, 2009 3.437 3.535 3.402 3.458 42,301,164 +0.07(+2.07%)
Nov 13, 2009 3.373 3.430 3.321 3.387 34,075,052 +0.04(+1.26%)
Nov 12, 2009 3.380 3.479 3.324 3.345 49,093,856 -0.04(-1.04%)
Nov 11, 2009 3.402 3.507 3.359 3.380 32,771,168 -0.01(-0.21%)
Nov 10, 2009 3.458 3.507 3.338 3.387 29,637,996 -0.09(-2.62%)
Nov 09, 2009 3.394 3.493 3.324 3.479 44,841,676 +0.15(+4.42%)
Nov 06, 2009 3.303 3.433 3.282 3.331 34,581,064 +0.01(+0.42%)
Nov 05, 2009 3.324 3.412 3.233 3.317 43,738,080 +0.04(+1.28%)
Nov 04, 2009 3.486 3.521 3.261 3.275 44,659,036 -0.12(-3.51%)
Nov 03, 2009 3.317 3.479 3.261 3.394 49,473,704 +0.04(+1.26%)
Nov 02, 2009 3.444 3.535 3.303 3.352 54,873,372 -0.04(-1.24%)
Oct 30, 2009 3.612 3.626 3.366 3.394 58,590,200 -0.24(-6.56%)
Oct 29, 2009 3.479 3.654 3.465 3.633 66,968,116 +0.25(+7.47%)
Oct 28, 2009 3.591 3.598 3.359 3.380 83,648,656 -0.18(-4.93%)
Oct 27, 2009 3.542 3.675 3.451 3.556 65,088,736 -0.09(-2.50%)
Oct 26, 2009 3.871 3.921 3.535 3.647 69,329,536 -0.23(-5.97%)
Oct 23, 2009 3.942 3.942 3.822 3.878 59,234,312 -0.20(-4.82%)
Oct 22, 2009 4.026 4.110 3.892 4.075 49,972,244 +0.07(+1.75%)
Oct 21, 2009 3.984 4.222 3.984 4.005 61,754,032 -0.07(-1.72%)
Oct 20, 2009 4.180 4.222 4.040 4.075 119,964,088 +0.08(+1.93%)
Oct 19, 2009 4.124 4.138 3.963 3.998 45,139,884 -0.09(-2.23%)
Oct 16, 2009 4.194 4.236 4.089 4.089 37,473,084 -0.18(-4.27%)
Oct 15, 2009 4.229 4.348 4.166 4.271 50,315,692 +0.00(+0.00%)
Oct 14, 2009 4.264 4.334 4.173 4.271 75,421,320 +0.09(+2.18%)
Oct 13, 2009 4.229 4.292 4.145 4.180 48,971,020 -0.03(-0.67%)
Oct 12, 2009 4.219 4.271 4.173 4.208 22,690,352 +0.04(+0.84%)
Oct 09, 2009 4.166 4.187 4.117 4.173 27,359,444 +0.01(+0.17%)
Oct 08, 2009 4.292 4.321 4.159 4.166 37,765,308 -0.04(-1.00%)
Oct 07, 2009 4.110 4.215 4.047 4.208 29,434,234 +0.07(+1.69%)
Oct 06, 2009 4.285 4.369 4.089 4.138 55,559,768 -0.04(-1.01%)
Oct 05, 2009 4.145 4.257 4.110 4.180 38,632,944 +0.12(+2.94%)
Oct 02, 2009 4.033 4.299 3.906 4.061 51,642,808 -0.13(-3.02%)
Oct 01, 2009 4.320 4.411 4.145 4.187 61,438,488 -0.17(-3.86%)
Sep 30, 2009 4.559 4.587 4.243 4.355 68,339,144 -0.17(-3.72%)
Sep 29, 2009 4.650 4.713 4.517 4.524 49,385,036 +0.01(+0.31%)
Sep 28, 2009 4.482 4.615 4.454 4.510 33,969,204 +0.05(+1.10%)
Sep 25, 2009 4.355 4.503 4.348 4.461 39,639,260 -0.01(-0.16%)
Sep 24, 2009 4.650 4.678 4.355 4.468 56,905,704 -0.14(-3.04%)
Sep 23, 2009 4.839 4.846 4.608 4.608 41,191,184 -0.17(-3.52%)
Sep 22, 2009 4.706 4.811 4.636 4.776 55,420,700 +0.20(+4.29%)
Sep 21, 2009 4.299 4.671 4.292 4.580 60,753,744 +0.28(+6.53%)
Sep 18, 2009 4.447 4.475 4.222 4.299 69,667,528 -0.29(-6.27%)
Sep 17, 2009 4.496 4.776 4.299 4.587 97,215,744 +0.16(+3.64%)
Sep 16, 2009 4.271 4.720 4.194 4.426 114,665,496 +0.18(+4.13%)
Sep 15, 2009 3.928 4.348 3.857 4.250 97,873,824 +0.38(+9.78%)
Sep 14, 2009 3.801 3.871 3.738 3.871 32,664,550 +0.01(+0.18%)
Sep 11, 2009 3.935 3.963 3.836 3.864 30,568,230 -0.06(-1.61%)
Sep 10, 2009 3.963 3.977 3.878 3.928 24,891,924 -0.04(-1.06%)
Sep 09, 2009 3.935 3.991 3.871 3.970 33,561,500 +0.04(+1.07%)
Sep 08, 2009 3.998 4.026 3.871 3.928 28,520,042 +0.05(+1.27%)
Sep 04, 2009 3.696 3.899 3.682 3.878 41,407,360 +0.21(+5.74%)
Sep 03, 2009 3.738 3.808 3.640 3.668 59,346,816 +0.03(+0.77%)
Sep 02, 2009 3.815 3.857 3.619 3.640 70,574,144 -0.24(-6.15%)
Sep 01, 2009 4.054 4.215 3.864 3.878 79,448,696 -0.23(-5.63%)
Aug 31, 2009 4.117 4.173 4.054 4.110 49,418,200 -0.08(-1.84%)
Aug 28, 2009 4.236 4.264 4.131 4.187 39,498,124 +0.04(+0.84%)
Aug 27, 2009 4.110 4.173 3.956 4.152 57,763,208 +0.06(+1.37%)
Aug 26, 2009 4.131 4.208 4.019 4.096 61,325,692 +0.01(+0.17%)
Aug 25, 2009 4.124 4.201 4.012 4.089 63,259,568 +0.09(+2.28%)
Aug 24, 2009 4.222 4.285 3.963 3.998 70,795,344 -0.11(-2.73%)
Aug 21, 2009 3.949 4.145 3.921 4.110 74,647,168 +0.26(+6.74%)
Aug 20, 2009 3.836 3.963 3.759 3.850 60,446,412 -0.01(-0.36%)
Aug 19, 2009 3.745 4.068 3.696 3.864 55,161,532 +0.05(+1.29%)
Aug 18, 2009 3.752 3.906 3.703 3.815 60,578,212 +0.11(+2.84%)
Aug 17, 2009 3.717 3.829 3.647 3.710 61,083,712 -0.25(-6.21%)
Aug 14, 2009 3.773 4.068 3.689 3.956 129,162,208 +0.31(+8.46%)
Aug 13, 2009 3.640 3.703 3.458 3.647 94,439,088 +0.27(+7.88%)
Aug 12, 2009 3.303 3.416 3.268 3.380 41,825,924 +0.04(+1.26%)
Aug 11, 2009 3.465 3.472 3.296 3.338 49,010,228 -0.15(-4.23%)
Aug 10, 2009 3.486 3.570 3.366 3.486 51,861,264 +0.03(+0.81%)
Aug 07, 2009 3.331 3.507 3.296 3.458 61,181,152 +0.23(+7.17%)
Aug 06, 2009 3.394 3.423 3.198 3.226 71,020,024 -0.09(-2.75%)
Aug 05, 2009 3.261 3.373 3.212 3.317 66,132,216 +0.11(+3.50%)
Aug 04, 2009 3.072 3.317 3.016 3.205 65,502,548 +0.10(+3.33%)
Aug 03, 2009 3.037 3.170 3.002 3.102 54,790,856 +0.00(+0.06%)
Jul 31, 2009 2.974 3.128 2.932 3.100 47,882,624 +0.13(+4.49%)
Jul 30, 2009 2.819 3.002 2.805 2.967 78,472,168 +0.24(+8.74%)
Jul 29, 2009 2.749 2.826 2.693 2.728 39,103,452 -0.01(-0.51%)
Jul 28, 2009 2.826 2.840 2.721 2.742 37,745,724 -0.08(-2.98%)
Jul 27, 2009 2.651 2.847 2.609 2.826 75,097,552 +0.24(+9.21%)
Jul 24, 2009 2.532 2.609 2.476 2.588 29,024,738 +0.02(+0.82%)
Jul 23, 2009 2.518 2.588 2.406 2.567 59,256,512 +0.11(+4.57%)
Jul 22, 2009 2.385 2.574 2.314 2.455 70,359,744 +0.06(+2.34%)
Jul 21, 2009 2.833 2.609 2.357 2.399 144,087,136 -0.43(-15.35%)
Jul 20, 2009 2.861 2.897 2.812 2.833 35,331,796 -0.01(-0.25%)
Jul 17, 2009 2.946 2.946 2.728 2.840 37,037,776 -0.12(-4.03%)
Jul 16, 2009 2.911 2.981 2.868 2.960 30,182,636 +0.01(+0.24%)
Jul 15, 2009 2.911 2.988 2.876 2.953 48,708,884 +0.08(+2.93%)
Jul 14, 2009 2.847 2.918 2.805 2.868 36,289,200 +0.01(+0.49%)
Jul 13, 2009 2.770 2.854 2.756 2.854 37,297,984 +0.12(+4.36%)
Jul 10, 2009 2.679 2.742 2.644 2.735 26,364,406 +0.04(+1.56%)
Jul 09, 2009 2.679 2.728 2.651 2.693 27,067,116 +0.06(+2.13%)
Jul 08, 2009 2.700 2.742 2.490 2.637 49,770,308 -0.05(-1.83%)
Jul 07, 2009 2.686 2.756 2.651 2.686 34,878,276 -0.01(-0.26%)
Jul 06, 2009 2.644 2.735 2.630 2.693 33,999,488 +0.06(+2.40%)
Jul 02, 2009 2.742 2.770 2.630 2.630 33,360,966 -0.15(-5.54%)
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.