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 )

19.78 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2010 5.158 5.222 5.102 5.158 24,483,534 -0.04(-0.81%)
Jul 29, 2010 5.187 5.271 5.102 5.201 1,553 +0.08(+1.51%)
Jul 28, 2010 5.123 5.179 5.004 5.123 24,804 +0.05(+0.97%)
Jul 27, 2010 5.074 5.433 5.067 5.074 29,059 +0.08(+1.69%)
Jul 26, 2010 4.708 4.997 4.638 4.989 37,843,592 +0.31(+6.62%)
Jul 23, 2010 4.595 4.736 4.525 4.680 27,439,020 +0.04(+0.76%)
Jul 22, 2010 4.441 4.659 4.434 4.645 426 +0.28(+6.45%)
Jul 21, 2010 4.715 4.750 4.363 4.363 51,744,292 -0.25(-5.49%)
Jul 20, 2010 4.616 4.638 4.455 4.616 30,543,642 -0.08(-1.80%)
Jul 19, 2010 4.595 4.722 4.511 4.701 27,155,954 +0.09(+1.98%)
Jul 16, 2010 4.609 4.891 4.581 4.609 30,831,984 -0.33(-6.70%)
Jul 15, 2010 5.060 5.060 4.799 4.940 33,811,292 -0.09(-1.82%)
Jul 14, 2010 5.102 5.102 4.933 5.032 284 -0.16(-3.12%)
Jul 13, 2010 5.187 5.243 5.123 5.194 6,874 +0.10(+1.93%)
Jul 12, 2010 4.982 5.158 4.961 5.095 29,137,516 +0.06(+1.26%)
Jul 09, 2010 5.032 5.060 4.771 5.032 28,618,060 +0.23(+4.69%)
Jul 08, 2010 4.736 4.814 4.680 4.806 100,890 +0.13(+2.86%)
Jul 07, 2010 4.511 4.673 4.476 4.673 43,812,156 +0.16(+3.59%)
Jul 06, 2010 4.511 4.638 4.448 4.511 10,060 +0.12(+2.72%)
Jul 02, 2010 4.391 4.567 4.307 4.391 26,774,662 -0.11(-2.35%)
Jul 01, 2010 4.638 4.750 4.377 4.497 2,984 -0.13(-2.89%)
Jun 30, 2010 4.757 4.870 4.609 4.631 710 -0.13(-2.66%)
Jun 29, 2010 4.757 4.919 4.694 4.757 12,936 -0.16(-3.22%)
Jun 25, 2010 4.916 4.919 4.750 4.916 34,384,456 +0.12(+2.57%)
Jun 24, 2010 4.926 4.961 4.771 4.792 13,783 -0.18(-3.68%)
Jun 23, 2010 4.933 5.018 4.856 4.975 24,684,940 +0.05(+1.00%)
Jun 22, 2010 5.074 5.074 4.926 4.926 4,262 -0.12(-2.37%)
Jun 21, 2010 5.109 5.169 5.000 5.046 27,678,406 +0.01(+0.28%)
Jun 18, 2010 5.032 5.074 4.961 5.032 20,976,658 +0.00(+0.00%)
Jun 17, 2010 5.074 5.084 4.961 5.032 28,317,342 -0.01(-0.14%)
Jun 16, 2010 5.088 5.123 4.982 5.039 30,510,808 -0.13(-2.45%)
Jun 15, 2010 5.088 5.187 4.961 5.165 2,415 +0.13(+2.66%)
Jun 14, 2010 5.018 5.109 4.905 5.032 29,719,494 +0.07(+1.42%)
Jun 11, 2010 4.968 4.968 4.814 4.961 27,680,866 -0.07(-1.40%)
Jun 10, 2010 4.863 5.032 4.821 5.032 33,276,352 +0.26(+5.45%)
Jun 09, 2010 5.046 5.060 4.737 4.772 43,447,200 -0.22(-4.37%)
Jun 08, 2010 4.905 4.997 4.765 4.990 2,845 +0.13(+2.75%)
Jun 07, 2010 5.053 5.137 4.835 4.856 29,363,092 -0.15(-3.09%)
Jun 04, 2010 5.011 5.250 4.968 5.011 36,566,100 -0.36(-6.68%)
Jun 03, 2010 5.446 5.517 5.334 5.369 711 -0.04(-0.65%)
Jun 02, 2010 5.257 5.404 5.214 5.404 17,237 +0.22(+4.20%)
Jun 01, 2010 5.299 5.404 5.186 5.186 4,268 -0.18(-3.28%)
May 28, 2010 5.362 5.580 5.334 5.362 23,628,662 -0.18(-3.17%)
May 27, 2010 5.341 5.545 5.235 5.538 32,755,736 +0.34(+6.49%)
May 26, 2010 5.348 5.369 5.172 5.200 4,795 -0.04(-0.67%)
May 25, 2010 4.870 5.257 4.814 5.235 8,022 +0.18(+3.47%)
May 24, 2010 5.257 5.264 5.060 5.060 28,723,872 -0.19(-3.61%)
May 21, 2010 4.975 5.285 4.919 5.250 60,949,092 +0.15(+3.03%)
May 20, 2010 5.122 5.306 5.088 5.095 1,565 -0.40(-7.29%)
May 19, 2010 5.510 5.629 5.341 5.495 52,331,292 -0.07(-1.26%)
May 18, 2010 5.896 5.917 5.390 5.566 2,419 -0.25(-4.23%)
May 17, 2010 5.798 5.868 5.594 5.812 38,479,740 +0.01(+0.12%)
May 14, 2010 5.805 5.980 5.685 5.805 48,730,952 -0.34(-5.49%)
May 13, 2010 6.163 6.297 6.128 6.142 24,879,902 -0.05(-0.79%)
May 12, 2010 6.142 6.240 6.121 6.191 29,678,196 +0.10(+1.61%)
May 11, 2010 6.181 6.226 6.072 6.093 1,849 +0.11(+1.88%)
May 10, 2010 5.917 5.980 5.833 5.980 41,099,744 +0.37(+6.51%)
May 07, 2010 5.798 5.889 5.446 5.615 66,326,572 -0.18(-3.15%)
May 06, 2010 5.706 6.149 5.334 5.798 67,930 -0.06(-1.08%)
May 05, 2010 5.973 6.198 5.798 5.861 35,230,312 -0.17(-2.80%)
May 04, 2010 6.142 6.205 5.973 6.030 1,565 -0.18(-2.94%)
May 03, 2010 6.219 6.297 6.121 6.212 29,733,188 +0.00(+0.03%)
Apr 30, 2010 6.037 6.247 6.001 6.211 43,214,908 +0.13(+2.17%)
Apr 29, 2010 6.016 6.128 5.924 6.079 35,385,936 +0.11(+1.88%)
Apr 28, 2010 6.016 6.142 5.931 5.966 31,807,164 +0.04(+0.71%)
Apr 27, 2010 6.058 6.114 5.882 5.924 56,516,772 -0.18(-2.99%)
Apr 26, 2010 6.332 6.360 6.044 6.107 30,103,758 -0.18(-2.90%)
Apr 23, 2010 6.290 6.420 6.184 6.290 39,403,772 +0.04(+0.67%)
Apr 22, 2010 6.079 6.290 6.023 6.247 39,995,556 +0.07(+1.14%)
Apr 21, 2010 6.058 6.557 5.973 6.177 89,193 -0.01(-0.11%)
Apr 20, 2010 5.798 6.184 5.622 6.184 25,471 +0.33(+5.64%)
Apr 19, 2010 5.763 5.931 5.650 5.854 42,522,728 +0.02(+0.36%)
Apr 16, 2010 6.044 6.044 5.629 5.833 78,754,784 -0.16(-2.70%)
Apr 15, 2010 6.184 6.233 5.938 5.994 55,664,040 -0.20(-3.29%)
Apr 14, 2010 5.980 6.254 5.931 6.198 52,181,840 +0.34(+5.76%)
Apr 13, 2010 6.001 6.086 5.861 5.861 54,501,384 -0.28(-4.58%)
Apr 12, 2010 6.037 6.269 6.030 6.142 70,856,568 +0.11(+1.75%)
Apr 09, 2010 6.079 6.121 5.973 6.037 25,272,224 -0.01(-0.12%)
Apr 08, 2010 5.812 6.100 5.763 6.044 46,315,736 +0.16(+2.75%)
Apr 07, 2010 6.058 6.254 5.826 5.882 77,589,808 -0.13(-2.11%)
Apr 06, 2010 5.748 6.191 5.734 6.009 82,883,680 +0.43(+7.68%)
Apr 05, 2010 5.573 5.763 5.510 5.580 40,531,864 +0.12(+2.19%)
Apr 01, 2010 5.552 5.460 5.460 5.460 29,647,818 -0.06(-1.02%)
Mar 31, 2010 5.306 5.538 5.285 5.517 30,632,612 +0.16(+3.02%)
Mar 30, 2010 5.348 5.376 5.271 5.355 18,135,420 -0.01(-0.26%)
Mar 29, 2010 5.404 5.467 5.285 5.369 25,264,962 +0.01(+0.13%)
Mar 26, 2010 5.446 5.559 5.313 5.362 32,177,640 -0.04(-0.78%)
Mar 25, 2010 5.601 5.657 5.376 5.404 50,327,256 -0.11(-2.04%)
Mar 24, 2010 5.397 5.552 5.355 5.517 38,402,512 +0.08(+1.55%)
Mar 23, 2010 5.355 5.439 5.271 5.432 32,809,530 +0.08(+1.44%)
Mar 22, 2010 5.123 5.369 5.032 5.355 28,176,760 +0.17(+3.25%)
Mar 19, 2010 5.306 5.341 5.144 5.186 32,253,722 -0.08(-1.60%)
Mar 18, 2010 5.432 5.439 5.158 5.271 37,884,656 -0.14(-2.60%)
Mar 17, 2010 5.341 5.457 5.306 5.411 35,893,892 +0.13(+2.53%)
Mar 16, 2010 5.130 5.292 5.067 5.278 31,784,078 +0.20(+4.02%)
Mar 15, 2010 5.053 5.088 5.025 5.074 28,466,806 -0.08(-1.50%)
Mar 12, 2010 5.270 5.291 5.102 5.151 41,338,044 -0.03(-0.54%)
Mar 11, 2010 5.151 5.235 5.088 5.179 35,526,208 +0.06(+1.23%)
Mar 10, 2010 4.919 5.348 4.870 5.116 58,092,372 +0.27(+5.50%)
Mar 09, 2010 4.863 4.912 4.744 4.849 32,770,286 -0.06(-1.29%)
Mar 08, 2010 4.786 4.926 4.786 4.912 27,092,616 +0.11(+2.34%)
Mar 05, 2010 4.730 4.807 4.695 4.800 26,900,038 +0.12(+2.55%)
Mar 04, 2010 4.646 4.702 4.618 4.681 16,866,020 +0.04(+0.76%)
Mar 03, 2010 4.639 4.695 4.625 4.646 18,381,748 +0.01(+0.15%)
Mar 02, 2010 4.681 4.737 4.604 4.639 23,094,920 -0.03(-0.60%)
Mar 01, 2010 4.744 4.793 4.597 4.667 23,215,090 -0.07(-1.48%)
Feb 26, 2010 4.590 4.751 4.562 4.737 28,298,074 +0.15(+3.21%)
Feb 25, 2010 4.548 4.611 4.491 4.590 26,792,596 -0.07(-1.51%)
Feb 24, 2010 4.597 4.702 4.583 4.660 28,808,606 +0.08(+1.68%)
Feb 23, 2010 4.723 4.744 4.562 4.583 29,716,876 -0.20(-4.11%)
Feb 22, 2010 4.632 4.821 4.611 4.779 33,813,728 +0.17(+3.65%)
Feb 19, 2010 4.491 4.646 4.484 4.611 20,641,048 +0.11(+2.34%)
Feb 18, 2010 4.498 4.533 4.428 4.505 27,003,244 -0.03(-0.62%)
Feb 17, 2010 4.674 4.702 4.505 4.533 23,561,128 -0.11(-2.42%)
Feb 16, 2010 4.456 4.667 4.491 4.646 25,339,276 +0.19(+4.25%)
Feb 12, 2010 4.435 4.456 4.456 4.456 31,529,056 -0.02(-0.47%)
Feb 11, 2010 4.505 4.569 4.463 4.477 28,053,212 +0.01(+0.31%)
Feb 10, 2010 4.400 4.548 4.386 4.463 25,816,926 +0.05(+1.11%)
Feb 09, 2010 4.435 4.526 4.386 4.414 31,208,896 +0.13(+2.95%)
Feb 08, 2010 4.337 4.519 4.253 4.288 35,994,464 -0.05(-1.13%)
Feb 05, 2010 4.302 4.379 4.148 4.337 35,371,268 +0.04(+0.98%)
Feb 04, 2010 4.442 4.449 4.232 4.295 58,631,684 -0.19(-4.23%)
Feb 03, 2010 4.548 4.597 4.407 4.484 48,978,140 -0.13(-2.89%)
Feb 02, 2010 4.695 4.758 4.562 4.618 50,830,612 -0.02(-0.38%)
Feb 01, 2010 4.498 4.674 4.484 4.635 43,565,624 +0.18(+4.02%)
Jan 29, 2010 4.555 4.611 4.435 4.456 41,379,036 -0.06(-1.24%)
Jan 28, 2010 4.456 4.597 4.344 4.512 55,441,496 +0.18(+4.21%)
Jan 27, 2010 4.246 4.449 4.246 4.330 54,849,460 +0.06(+1.48%)
Jan 26, 2010 4.386 4.540 4.253 4.267 96,233,240 -0.33(-7.18%)
Jan 25, 2010 4.632 4.695 4.421 4.597 48,647,300 -0.04(-0.76%)
Jan 22, 2010 4.772 4.807 4.555 4.632 69,289,360 -0.18(-3.79%)
Jan 21, 2010 4.758 5.102 4.744 4.814 116,009,168 +0.09(+1.93%)
Jan 20, 2010 4.533 4.730 4.498 4.723 46,678,748 +0.15(+3.38%)
Jan 19, 2010 4.498 4.604 4.463 4.569 32,770,888 -0.01(-0.15%)
Jan 15, 2010 4.562 4.576 4.576 4.576 40,617,256 -0.02(-0.46%)
Jan 14, 2010 4.449 4.611 4.421 4.597 45,429,604 +0.13(+2.99%)
Jan 13, 2010 4.365 4.548 4.267 4.463 58,502,236 +0.08(+1.76%)
Jan 12, 2010 4.393 4.456 4.351 4.386 46,986,592 -0.05(-1.11%)
Jan 11, 2010 4.400 4.470 4.260 4.435 39,090,656 +0.10(+2.27%)
Jan 08, 2010 4.316 4.414 4.260 4.337 37,027,420 +0.01(+0.16%)
Jan 07, 2010 3.972 4.365 3.944 4.330 59,036,684 +0.35(+8.82%)
Jan 06, 2010 3.937 3.993 3.895 3.979 31,940,708 +0.05(+1.25%)
Jan 05, 2010 3.762 3.937 3.762 3.930 33,758,920 +0.13(+3.32%)
Jan 04, 2010 3.762 3.839 3.740 3.804 16,749,905 +0.09(+2.46%)
Dec 31, 2009 3.733 3.712 3.712 3.712 13,656,312 -0.02(-0.56%)
Dec 30, 2009 3.726 3.769 3.698 3.733 14,787,472 -0.03(-0.75%)
Dec 29, 2009 3.762 3.783 3.747 3.762 11,455,894 +0.01(+0.19%)
Dec 28, 2009 3.811 3.846 3.733 3.755 12,888,474 -0.06(-1.47%)
Dec 24, 2009 3.783 3.832 3.762 3.811 4,709,657 +0.04(+0.93%)
Dec 23, 2009 3.874 3.888 3.762 3.776 10,890,238 -0.11(-2.89%)
Dec 22, 2009 3.853 3.888 3.839 3.888 12,307,697 +0.04(+1.09%)
Dec 21, 2009 3.846 3.853 3.818 3.846 16,521,771 +0.02(+0.55%)
Dec 18, 2009 3.783 3.860 3.747 3.825 36,518,932 +0.08(+2.25%)
Dec 17, 2009 3.684 3.867 3.663 3.740 23,388,352 -0.01(-0.19%)
Dec 16, 2009 3.776 3.825 3.719 3.747 27,572,968 +0.00(+0.00%)
Dec 15, 2009 3.860 3.916 3.740 3.747 32,235,602 -0.17(-4.30%)
Dec 14, 2009 3.867 3.916 3.860 3.916 20,796,260 +0.00(+0.00%)
Dec 11, 2009 3.902 3.916 3.853 3.916 15,498,002 +0.04(+0.90%)
Dec 10, 2009 3.916 3.930 3.832 3.881 28,414,890 -0.02(-0.54%)
Dec 09, 2009 4.007 4.007 3.888 3.902 22,218,166 -0.09(-2.28%)
Dec 08, 2009 3.874 4.021 3.832 3.993 37,264,500 +0.04(+0.89%)
Dec 07, 2009 3.965 3.979 3.888 3.958 39,430,704 -0.05(-1.23%)
Dec 04, 2009 4.000 4.014 3.902 4.007 42,134,632 +0.15(+3.82%)
Dec 03, 2009 4.162 4.197 3.846 3.860 51,385,248 -0.25(-5.98%)
Dec 02, 2009 4.070 4.197 4.056 4.105 43,132,924 +0.05(+1.21%)
Dec 01, 2009 4.148 4.204 3.972 4.056 49,084,936 -0.06(-1.37%)
Nov 30, 2009 3.923 4.119 3.923 4.112 45,118,436 +0.20(+5.02%)
Nov 27, 2009 3.909 4.042 3.860 3.916 23,421,946 -0.15(-3.79%)
Nov 25, 2009 4.084 4.105 4.035 4.070 27,642,284 +0.04(+1.05%)
Nov 24, 2009 3.986 4.105 3.909 4.028 41,303,804 +0.04(+0.88%)
Nov 23, 2009 3.867 4.084 3.797 3.993 52,643,392 +0.17(+4.40%)
Nov 20, 2009 3.726 3.874 3.712 3.825 50,015,664 +0.07(+1.87%)
Nov 19, 2009 3.740 3.818 3.712 3.755 56,197,392 -0.03(-0.74%)
Nov 18, 2009 3.670 3.909 3.579 3.783 79,858,304 +0.15(+4.05%)
Nov 17, 2009 3.453 3.698 3.425 3.635 54,405,604 +0.18(+5.07%)
Nov 16, 2009 3.439 3.537 3.404 3.460 42,274,868 +0.07(+2.07%)
Nov 13, 2009 3.376 3.432 3.323 3.390 34,053,872 +0.04(+1.26%)
Nov 12, 2009 3.383 3.481 3.326 3.347 49,063,340 -0.04(-1.04%)
Nov 11, 2009 3.404 3.509 3.362 3.383 32,750,800 -0.01(-0.21%)
Nov 10, 2009 3.460 3.509 3.340 3.390 29,619,576 -0.09(-2.62%)
Nov 09, 2009 3.397 3.495 3.326 3.481 44,813,808 +0.15(+4.42%)
Nov 06, 2009 3.305 3.435 3.284 3.333 34,559,572 +0.01(+0.42%)
Nov 05, 2009 3.326 3.414 3.235 3.319 43,710,896 +0.04(+1.28%)
Nov 04, 2009 3.488 3.523 3.263 3.277 44,631,280 -0.12(-3.51%)
Nov 03, 2009 3.319 3.481 3.263 3.397 49,442,952 +0.04(+1.26%)
Nov 02, 2009 3.446 3.537 3.305 3.354 54,839,264 -0.04(-1.24%)
Oct 30, 2009 3.614 3.628 3.369 3.397 58,553,784 -0.24(-6.56%)
Oct 29, 2009 3.481 3.656 3.467 3.635 66,926,492 +0.25(+7.47%)
Oct 28, 2009 3.593 3.600 3.362 3.383 83,596,664 -0.18(-4.93%)
Oct 27, 2009 3.544 3.677 3.453 3.558 65,048,280 -0.09(-2.50%)
Oct 26, 2009 3.874 3.923 3.537 3.649 69,286,448 -0.23(-5.97%)
Oct 23, 2009 3.944 3.944 3.825 3.881 59,197,496 -0.20(-4.82%)
Oct 22, 2009 4.028 4.112 3.895 4.077 49,941,184 +0.07(+1.75%)
Oct 21, 2009 3.986 4.225 3.986 4.007 61,715,648 -0.07(-1.72%)
Oct 20, 2009 4.183 4.225 4.042 4.077 119,889,528 +0.08(+1.93%)
Oct 19, 2009 4.126 4.140 3.965 4.000 45,111,828 -0.09(-2.23%)
Oct 16, 2009 4.197 4.239 4.091 4.091 37,449,796 -0.18(-4.27%)
Oct 15, 2009 4.232 4.351 4.169 4.274 50,284,416 +0.00(+0.00%)
Oct 14, 2009 4.267 4.337 4.176 4.274 75,374,448 +0.09(+2.18%)
Oct 13, 2009 4.232 4.295 4.148 4.183 48,940,584 -0.03(-0.67%)
Oct 12, 2009 4.221 4.274 4.176 4.211 22,676,250 +0.04(+0.84%)
Oct 09, 2009 4.169 4.190 4.119 4.176 27,342,440 +0.01(+0.17%)
Oct 08, 2009 4.295 4.324 4.162 4.169 37,741,836 -0.04(-1.00%)
Oct 07, 2009 4.112 4.218 4.049 4.211 29,415,938 +0.07(+1.69%)
Oct 06, 2009 4.288 4.372 4.091 4.140 55,525,236 -0.04(-1.01%)
Oct 05, 2009 4.148 4.260 4.112 4.183 38,608,932 +0.12(+2.94%)
Oct 02, 2009 4.035 4.302 3.909 4.063 51,610,712 -0.13(-3.02%)
Oct 01, 2009 4.323 4.414 4.148 4.190 61,400,300 -0.17(-3.86%)
Sep 30, 2009 4.562 4.590 4.246 4.358 68,296,672 -0.17(-3.72%)
Sep 29, 2009 4.653 4.716 4.519 4.526 49,354,340 +0.01(+0.31%)
Sep 28, 2009 4.484 4.618 4.456 4.512 33,948,088 +0.05(+1.10%)
Sep 25, 2009 4.358 4.505 4.351 4.463 39,614,620 -0.01(-0.16%)
Sep 24, 2009 4.653 4.681 4.358 4.470 56,870,332 -0.14(-3.04%)
Sep 23, 2009 4.842 4.849 4.611 4.611 41,165,580 -0.17(-3.52%)
Sep 22, 2009 4.709 4.814 4.639 4.779 55,386,252 +0.20(+4.29%)
Sep 21, 2009 4.302 4.674 4.295 4.583 60,715,984 +0.28(+6.53%)
Sep 18, 2009 4.449 4.477 4.225 4.302 69,624,232 -0.29(-6.27%)
Sep 17, 2009 4.498 4.779 4.302 4.590 97,155,320 +0.16(+3.64%)
Sep 16, 2009 4.274 4.723 4.197 4.428 114,594,224 +0.18(+4.13%)
Sep 15, 2009 3.930 4.351 3.860 4.253 97,812,984 +0.38(+9.78%)
Sep 14, 2009 3.804 3.874 3.740 3.874 32,644,246 +0.01(+0.18%)
Sep 11, 2009 3.937 3.965 3.839 3.867 30,549,232 -0.06(-1.61%)
Sep 10, 2009 3.965 3.979 3.881 3.930 24,876,452 -0.04(-1.06%)
Sep 09, 2009 3.937 3.993 3.874 3.972 33,540,638 +0.04(+1.07%)
Sep 08, 2009 4.000 4.028 3.874 3.930 28,502,316 +0.05(+1.27%)
Sep 04, 2009 3.698 3.902 3.684 3.881 41,381,624 +0.21(+5.74%)
Sep 03, 2009 3.740 3.811 3.642 3.670 59,309,932 +0.03(+0.77%)
Sep 02, 2009 3.818 3.860 3.621 3.642 70,530,280 -0.24(-6.15%)
Sep 01, 2009 4.056 4.218 3.867 3.881 79,399,312 -0.23(-5.63%)
Aug 31, 2009 4.119 4.176 4.056 4.112 49,387,484 -0.08(-1.84%)
Aug 28, 2009 4.239 4.267 4.133 4.190 39,473,576 +0.04(+0.84%)
Aug 27, 2009 4.112 4.176 3.958 4.155 57,727,304 +0.06(+1.37%)
Aug 26, 2009 4.133 4.211 4.021 4.098 61,287,576 +0.01(+0.17%)
Aug 25, 2009 4.126 4.204 4.014 4.091 63,220,248 +0.09(+2.28%)
Aug 24, 2009 4.225 4.288 3.965 4.000 70,751,336 -0.11(-2.73%)
Aug 21, 2009 3.951 4.148 3.923 4.112 74,600,768 +0.26(+6.74%)
Aug 20, 2009 3.839 3.965 3.762 3.853 60,408,844 -0.01(-0.36%)
Aug 19, 2009 3.747 4.070 3.698 3.867 55,127,248 +0.05(+1.29%)
Aug 18, 2009 3.755 3.909 3.705 3.818 60,540,560 +0.11(+2.84%)
Aug 17, 2009 3.719 3.832 3.649 3.712 61,045,744 -0.25(-6.21%)
Aug 14, 2009 3.776 4.070 3.691 3.958 129,081,928 +0.31(+8.46%)
Aug 13, 2009 3.642 3.705 3.460 3.649 94,380,384 +0.27(+7.88%)
Aug 12, 2009 3.305 3.418 3.270 3.383 41,799,928 +0.04(+1.26%)
Aug 11, 2009 3.467 3.474 3.298 3.340 48,979,764 -0.15(-4.23%)
Aug 10, 2009 3.488 3.572 3.369 3.488 51,829,032 +0.03(+0.81%)
Aug 07, 2009 3.333 3.509 3.298 3.460 61,143,128 +0.23(+7.17%)
Aug 06, 2009 3.397 3.425 3.200 3.228 70,975,880 -0.09(-2.75%)
Aug 05, 2009 3.263 3.376 3.214 3.319 66,091,112 +0.11(+3.50%)
Aug 04, 2009 3.074 3.319 3.018 3.207 65,461,836 +0.10(+3.33%)
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.