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: 6:30 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 (%)
Jun 29, 2012 4.812 4.819 4.748 4.819 19,431,404 +0.15(+3.21%)
Jun 28, 2012 4.505 4.705 4.462 4.669 37,706,468 +0.09(+2.03%)
Jun 27, 2012 4.569 4.591 4.476 4.576 53,580,896 +0.04(+0.79%)
Jun 26, 2012 4.612 4.644 4.469 4.541 42,243,840 -0.03(-0.63%)
Jun 25, 2012 4.676 4.676 4.555 4.569 17,637,226 -0.19(-4.05%)
Jun 22, 2012 4.683 4.805 4.662 4.762 16,730,110 +0.11(+2.46%)
Jun 21, 2012 4.819 4.840 4.633 4.648 24,029,816 -0.16(-3.41%)
Jun 20, 2012 4.819 4.840 4.712 4.812 22,637,770 +0.01(+0.15%)
Jun 19, 2012 4.740 4.855 4.719 4.805 28,492,042 +0.07(+1.51%)
Jun 18, 2012 4.633 4.748 4.569 4.733 40,782,464 +0.13(+2.79%)
Jun 15, 2012 4.562 4.605 4.491 4.605 27,923,358 +0.09(+1.90%)
Jun 14, 2012 4.505 4.548 4.448 4.519 28,154,968 +0.10(+2.26%)
Jun 13, 2012 4.383 4.491 4.348 4.419 23,401,730 +0.01(+0.16%)
Jun 12, 2012 4.284 4.419 4.223 4.412 20,984,146 +0.14(+3.17%)
Jun 11, 2012 4.469 4.483 4.277 4.277 23,560,492 -0.11(-2.44%)
Jun 08, 2012 4.291 4.405 4.220 4.384 31,277,022 +0.04(+0.99%)
Jun 07, 2012 4.362 4.433 4.248 4.341 33,451,868 +0.10(+2.35%)
Jun 06, 2012 4.077 4.262 4.041 4.241 30,625,486 +0.21(+5.31%)
Jun 05, 2012 3.942 4.056 3.934 4.027 27,674,858 +0.07(+1.80%)
Jun 04, 2012 4.070 4.163 3.892 3.956 57,229,620 -0.24(-5.61%)
Jun 01, 2012 4.348 4.359 4.163 4.191 38,973,096 -0.29(-6.52%)
May 31, 2012 4.419 4.505 4.334 4.483 23,870,072 +0.06(+1.45%)
May 30, 2012 4.533 4.540 4.398 4.419 20,574,460 -0.18(-3.88%)
May 29, 2012 4.569 4.597 4.490 4.597 21,275,596 +0.09(+2.06%)
May 25, 2012 4.519 4.597 4.498 4.505 13,211,968 -0.01(-0.16%)
May 24, 2012 4.533 4.583 4.463 4.512 32,118,370 +0.01(+0.32%)
May 23, 2012 4.441 4.533 4.348 4.498 30,200,470 +0.01(+0.32%)
May 22, 2012 4.433 4.562 4.419 4.483 30,934,796 +0.06(+1.45%)
May 21, 2012 4.384 4.490 4.376 4.419 28,230,420 +0.05(+1.14%)
May 18, 2012 4.441 4.462 4.334 4.369 23,261,596 -0.04(-0.97%)
May 17, 2012 4.462 4.569 4.405 4.412 31,392,780 -0.06(-1.28%)
May 16, 2012 4.555 4.619 4.433 4.469 27,151,998 -0.04(-0.95%)
May 15, 2012 4.612 4.662 4.469 4.512 49,638,236 -0.09(-2.01%)
May 14, 2012 4.654 4.711 4.597 4.604 30,760,580 -0.14(-3.00%)
May 11, 2012 4.669 4.783 4.633 4.747 18,913,576 -0.01(-0.15%)
May 10, 2012 4.783 4.818 4.704 4.754 29,693,544 +0.08(+1.68%)
May 09, 2012 4.690 4.740 4.597 4.676 47,006,704 -0.10(-2.09%)
May 08, 2012 4.747 4.804 4.690 4.776 31,673,514 -0.01(-0.15%)
May 07, 2012 4.747 4.875 4.747 4.783 34,137,848 +0.01(+0.15%)
May 04, 2012 4.918 4.961 4.776 4.776 45,881,520 -0.20(-4.01%)
May 03, 2012 4.861 4.975 4.811 4.975 48,370,784 +0.12(+2.50%)
May 02, 2012 4.825 4.904 4.776 4.854 20,043,468 -0.02(-0.44%)
May 01, 2012 4.825 4.947 4.797 4.875 26,462,782 +0.07(+1.48%)
Apr 30, 2012 4.890 4.897 4.776 4.804 28,223,944 -0.10(-2.03%)
Apr 27, 2012 4.840 4.932 4.754 4.904 28,915,432 +0.09(+1.93%)
Apr 26, 2012 4.704 4.825 4.676 4.811 29,839,964 +0.07(+1.50%)
Apr 25, 2012 4.711 4.776 4.612 4.740 52,135,524 +0.14(+3.10%)
Apr 24, 2012 4.398 4.633 4.362 4.597 72,277,544 +0.26(+5.91%)
Apr 23, 2012 4.234 4.376 4.212 4.341 29,623,924 +0.01(+0.33%)
Apr 20, 2012 4.398 4.419 4.262 4.327 32,482,682 -0.04(-0.82%)
Apr 19, 2012 4.476 4.476 4.312 4.362 24,426,600 -0.06(-1.45%)
Apr 18, 2012 4.448 4.490 4.398 4.426 22,177,274 -0.06(-1.27%)
Apr 17, 2012 4.483 4.562 4.462 4.483 27,852,292 +0.06(+1.29%)
Apr 16, 2012 4.412 4.469 4.291 4.426 34,225,912 +0.07(+1.64%)
Apr 13, 2012 4.469 4.476 4.291 4.355 40,086,772 -0.14(-3.02%)
Apr 12, 2012 4.412 4.498 4.391 4.490 18,129,110 +0.08(+1.78%)
Apr 11, 2012 4.398 4.448 4.369 4.412 31,921,022 +0.08(+1.81%)
Apr 10, 2012 4.419 4.462 4.262 4.334 39,216,084 -0.10(-2.25%)
Apr 09, 2012 4.498 4.512 4.384 4.433 25,942,304 -0.15(-3.27%)
Apr 05, 2012 4.590 4.640 4.505 4.583 39,142,932 -0.03(-0.62%)
Apr 04, 2012 4.662 4.708 4.576 4.612 41,337,720 -0.13(-2.71%)
Apr 03, 2012 4.690 4.740 4.626 4.740 40,454,768 +0.05(+1.06%)
Apr 02, 2012 4.676 4.726 4.626 4.690 20,581,796 -0.01(-0.15%)
Mar 30, 2012 4.690 4.697 4.576 4.697 34,299,028 +0.05(+1.07%)
Mar 29, 2012 4.619 4.654 4.540 4.647 23,838,954 -0.02(-0.46%)
Mar 28, 2012 4.697 4.726 4.597 4.669 27,897,768 -0.02(-0.46%)
Mar 27, 2012 4.747 4.768 4.676 4.690 32,868,390 -0.02(-0.45%)
Mar 26, 2012 4.690 4.711 4.612 4.711 27,549,100 +0.13(+2.80%)
Mar 23, 2012 4.540 4.597 4.469 4.583 38,927,592 -0.01(-0.16%)
Mar 22, 2012 4.626 4.661 4.544 4.590 30,749,200 -0.11(-2.28%)
Mar 21, 2012 4.683 4.726 4.633 4.697 86,321,352 +0.09(+2.01%)
Mar 20, 2012 4.469 4.619 4.469 4.604 67,894,856 +0.08(+1.73%)
Mar 19, 2012 4.555 4.647 4.519 4.526 68,029,640 -0.04(-0.94%)
Mar 16, 2012 4.690 4.768 4.562 4.569 76,398,200 -0.02(-0.47%)
Mar 15, 2012 4.455 4.690 4.376 4.590 89,558,192 +0.19(+4.38%)
Mar 14, 2012 4.319 4.448 4.266 4.398 211,776,080 +0.29(+6.93%)
Mar 13, 2012 4.049 4.141 3.995 4.113 50,672,280 +0.11(+2.66%)
Mar 12, 2012 4.106 4.106 3.992 4.006 29,338,464 -0.12(-2.93%)
Mar 09, 2012 4.127 4.170 4.091 4.127 22,704,262 +0.01(+0.17%)
Mar 08, 2012 4.198 4.212 4.077 4.120 28,224,200 -0.03(-0.69%)
Mar 07, 2012 4.120 4.180 4.092 4.148 27,057,442 +0.06(+1.39%)
Mar 06, 2012 4.141 4.162 4.042 4.091 27,104,062 -0.13(-3.04%)
Mar 05, 2012 4.234 4.248 4.170 4.219 21,581,492 -0.02(-0.50%)
Mar 02, 2012 4.212 4.269 4.134 4.241 32,210,774 +0.08(+1.88%)
Mar 01, 2012 4.141 4.205 4.106 4.162 19,469,804 +0.06(+1.56%)
Feb 29, 2012 4.170 4.212 4.084 4.098 26,784,388 -0.05(-1.20%)
Feb 28, 2012 4.170 4.216 4.106 4.148 24,580,920 +0.00(+0.00%)
Feb 27, 2012 4.113 4.162 4.027 4.148 25,886,142 +0.02(+0.52%)
Feb 24, 2012 4.219 4.227 4.077 4.127 13,878,623 -0.08(-1.86%)
Feb 23, 2012 4.120 4.291 3.999 4.205 39,000,888 +0.08(+1.90%)
Feb 22, 2012 4.219 4.230 4.077 4.127 25,853,964 -0.13(-3.01%)
Feb 21, 2012 4.283 4.326 4.184 4.255 25,024,940 -0.01(-0.33%)
Feb 17, 2012 4.255 4.305 4.219 4.269 24,008,854 +0.06(+1.52%)
Feb 16, 2012 4.113 4.205 4.063 4.205 28,306,204 +0.09(+2.25%)
Feb 15, 2012 4.056 4.162 4.033 4.113 41,166,272 +0.09(+2.30%)
Feb 14, 2012 4.070 4.084 3.977 4.020 20,709,076 -0.07(-1.74%)
Feb 13, 2012 4.098 4.127 4.056 4.091 32,583,292 +0.06(+1.41%)
Feb 10, 2012 3.992 4.077 3.963 4.034 28,890,998 -0.01(-0.18%)
Feb 09, 2012 3.963 4.056 3.942 4.042 23,926,488 +0.11(+2.90%)
Feb 08, 2012 3.977 4.006 3.913 3.928 22,102,096 -0.05(-1.25%)
Feb 07, 2012 3.956 3.999 3.921 3.977 14,655,429 +0.00(+0.00%)
Feb 06, 2012 3.985 4.006 3.928 3.977 19,368,204 -0.04(-0.89%)
Feb 03, 2012 3.949 4.042 3.921 4.013 33,391,048 +0.14(+3.68%)
Feb 02, 2012 3.750 3.885 3.721 3.871 27,670,196 +0.09(+2.26%)
Feb 01, 2012 3.785 3.821 3.721 3.785 23,275,500 +0.07(+1.92%)
Jan 31, 2012 3.714 3.736 3.643 3.714 27,081,300 +0.04(+0.97%)
Jan 30, 2012 3.721 3.728 3.643 3.679 17,095,352 -0.10(-2.64%)
Jan 27, 2012 3.650 3.785 3.643 3.778 26,528,238 +0.10(+2.71%)
Jan 26, 2012 3.835 3.857 3.615 3.679 31,998,178 -0.11(-2.82%)
Jan 25, 2012 3.707 3.885 3.629 3.785 38,850,856 +0.06(+1.72%)
Jan 24, 2012 3.494 3.728 3.415 3.721 61,141,900 +0.22(+6.30%)
Jan 23, 2012 3.487 3.551 3.451 3.501 38,914,432 +0.01(+0.20%)
Jan 20, 2012 3.494 3.510 3.408 3.494 30,765,664 -0.02(-0.61%)
Jan 19, 2012 3.529 3.551 3.479 3.515 26,247,618 +0.02(+0.61%)
Jan 18, 2012 3.415 3.515 3.380 3.494 22,028,024 +0.08(+2.29%)
Jan 17, 2012 3.401 3.483 3.380 3.415 23,975,658 +0.01(+0.21%)
Jan 13, 2012 3.259 3.465 3.223 3.408 36,332,356 +0.07(+2.13%)
Jan 12, 2012 3.366 3.401 3.280 3.337 59,133,252 -0.08(-2.29%)
Jan 11, 2012 3.316 3.444 3.273 3.415 26,363,868 +0.07(+2.13%)
Jan 10, 2012 3.330 3.366 3.237 3.344 27,258,686 +0.12(+3.75%)
Jan 09, 2012 3.188 3.337 3.180 3.223 35,965,288 +0.09(+2.72%)
Jan 06, 2012 3.223 3.245 3.109 3.138 25,739,760 -0.08(-2.43%)
Jan 05, 2012 3.052 3.270 3.018 3.216 44,814,032 +0.13(+4.15%)
Jan 04, 2012 3.088 3.088 2.996 3.088 23,768,956 +0.03(+0.93%)
Dec 30, 2011 3.070 3.102 3.045 3.060 9,132,065 -0.04(-1.38%)
Dec 29, 2011 3.017 3.102 3.003 3.102 15,375,449 +0.09(+2.83%)
Dec 28, 2011 3.102 3.117 2.967 3.017 12,032,896 -0.09(-2.75%)
Dec 27, 2011 3.102 3.131 3.067 3.102 10,054,409 -0.02(-0.80%)
Dec 23, 2011 3.166 3.166 3.074 3.127 9,203,914 +0.12(+4.15%)
Dec 21, 2011 2.917 3.017 2.860 3.003 21,712,572 +0.09(+2.93%)
Dec 20, 2011 2.775 2.932 2.775 2.917 22,771,942 +0.20(+7.33%)
Dec 19, 2011 2.832 2.846 2.697 2.718 20,415,136 -0.12(-4.26%)
Dec 16, 2011 2.846 2.903 2.818 2.839 21,773,872 +0.01(+0.50%)
Dec 15, 2011 2.875 2.896 2.811 2.825 18,362,940 -0.01(-0.25%)
Dec 14, 2011 2.818 2.882 2.789 2.832 24,806,260 -0.03(-0.99%)
Dec 13, 2011 2.867 2.974 2.804 2.860 30,387,666 +0.02(+0.75%)
Dec 12, 2011 2.846 2.882 2.804 2.839 23,841,188 -0.09(-2.91%)
Dec 09, 2011 2.867 2.924 2.853 2.924 27,573,222 +0.09(+3.00%)
Dec 08, 2011 2.917 2.931 2.740 2.839 35,336,092 -0.11(-3.61%)
Dec 07, 2011 2.931 2.974 2.846 2.946 29,866,152 -0.01(-0.24%)
Dec 06, 2011 3.031 3.038 2.931 2.953 38,724,780 -0.11(-3.48%)
Dec 05, 2011 3.066 3.137 3.017 3.059 38,086,164 +0.06(+2.13%)
Dec 02, 2011 2.988 3.116 2.938 2.995 38,192,332 +0.07(+2.43%)
Dec 01, 2011 2.860 2.938 2.789 2.924 29,336,770 +0.01(+0.24%)
Nov 30, 2011 2.683 2.917 2.662 2.917 52,847,056 +0.37(+14.48%)
Nov 29, 2011 2.662 2.669 2.491 2.548 52,895,880 -0.13(-5.03%)
Nov 28, 2011 2.761 2.782 2.626 2.683 23,477,356 +0.06(+2.44%)
Nov 25, 2011 2.598 2.704 2.562 2.619 12,566,624 +0.01(+0.27%)
Nov 23, 2011 2.711 2.736 2.591 2.612 25,442,892 -0.16(-5.64%)
Nov 22, 2011 2.796 2.885 2.740 2.768 24,269,210 -0.05(-1.76%)
Nov 21, 2011 2.839 2.875 2.796 2.818 28,889,336 -0.09(-3.17%)
Nov 18, 2011 2.846 2.924 2.807 2.910 42,640,960 +0.11(+4.06%)
Nov 17, 2011 2.867 2.967 2.768 2.796 39,559,952 -0.07(-2.48%)
Nov 16, 2011 2.825 2.981 2.811 2.867 38,523,364 +0.00(+0.00%)
Nov 15, 2011 2.818 2.889 2.811 2.867 50,233,032 +0.01(+0.50%)
Nov 14, 2011 2.946 2.960 2.839 2.853 35,817,444 -0.11(-3.60%)
Nov 11, 2011 3.052 3.059 2.910 2.960 39,362,804 +0.02(+0.72%)
Nov 10, 2011 2.981 3.017 2.875 2.938 53,106,864 +0.04(+1.47%)
Nov 09, 2011 2.967 3.038 2.875 2.896 57,270,736 -0.21(-6.85%)
Nov 08, 2011 3.002 3.166 2.967 3.109 69,785,312 +0.16(+5.29%)
Nov 07, 2011 2.846 2.960 2.818 2.953 35,377,028 +0.10(+3.48%)
Nov 04, 2011 2.811 2.889 2.761 2.853 36,753,632 +0.02(+0.75%)
Nov 03, 2011 2.839 2.896 2.679 2.832 65,077,240 +0.08(+2.84%)
Nov 02, 2011 2.711 2.775 2.672 2.754 32,550,934 +0.13(+4.86%)
Nov 01, 2011 2.633 2.733 2.534 2.626 44,082,264 -0.16(-5.85%)
Oct 31, 2011 2.960 2.974 2.789 2.789 29,060,146 -0.24(-7.96%)
Oct 28, 2011 2.981 3.059 2.924 3.031 38,453,216 +0.02(+0.71%)
Oct 27, 2011 2.882 3.031 2.818 3.009 56,747,868 +0.28(+10.42%)
Oct 26, 2011 2.697 2.754 2.591 2.726 37,185,732 +0.09(+3.50%)
Oct 25, 2011 2.718 2.796 2.541 2.633 71,857,296 -0.13(-4.87%)
Oct 24, 2011 2.697 2.818 2.662 2.768 37,056,572 +0.09(+3.17%)
Oct 21, 2011 2.676 2.704 2.591 2.683 36,990,596 +0.06(+2.44%)
Oct 20, 2011 2.626 2.655 2.520 2.619 31,424,490 -0.02(-0.81%)
Oct 19, 2011 2.711 2.804 2.591 2.640 35,300,184 -0.08(-2.87%)
Oct 18, 2011 2.498 2.768 2.449 2.718 40,117,112 +0.26(+10.69%)
Oct 17, 2011 2.576 2.584 2.435 2.456 26,008,556 -0.17(-6.49%)
Oct 14, 2011 2.676 2.704 2.527 2.626 32,139,928 +0.01(+0.54%)
Oct 13, 2011 2.676 2.683 2.513 2.612 25,146,228 -0.10(-3.66%)
Oct 12, 2011 2.598 2.796 2.584 2.711 44,983,332 +0.13(+5.23%)
Oct 11, 2011 2.491 2.605 2.477 2.576 49,814,508 +0.02(+0.83%)
Oct 10, 2011 2.477 2.569 2.427 2.555 43,281,876 +0.14(+5.88%)
Oct 07, 2011 2.612 2.619 2.378 2.413 36,980,536 -0.18(-7.10%)
Oct 06, 2011 2.449 2.626 2.406 2.598 51,365,256 +0.23(+9.91%)
Oct 05, 2011 2.229 2.378 2.158 2.364 43,889,772 +0.10(+4.39%)
Oct 04, 2011 2.115 2.271 2.002 2.264 67,758,840 +0.12(+5.63%)
Oct 03, 2011 2.353 2.364 2.144 2.144 55,259,120 -0.22(-9.31%)
Sep 30, 2011 2.463 2.484 2.364 2.364 27,392,758 -0.16(-6.20%)
Sep 29, 2011 2.520 2.569 2.420 2.520 31,112,156 +0.09(+3.50%)
Sep 28, 2011 2.562 2.580 2.427 2.435 42,763,820 -0.13(-4.99%)
Sep 27, 2011 2.626 2.669 2.541 2.562 37,018,224 +0.01(+0.28%)
Sep 26, 2011 2.498 2.569 2.406 2.555 31,706,566 +0.12(+4.96%)
Sep 23, 2011 2.413 2.541 2.378 2.435 44,984,312 +0.01(+0.29%)
Sep 22, 2011 2.470 2.520 2.385 2.427 38,592,892 -0.14(-5.52%)
Sep 21, 2011 2.704 2.711 2.562 2.569 35,841,088 -0.11(-4.23%)
Sep 20, 2011 2.733 2.754 2.669 2.683 32,052,732 -0.02(-0.79%)
Sep 19, 2011 2.782 2.800 2.662 2.704 33,680,308 -0.13(-4.75%)
Sep 16, 2011 2.818 2.846 2.733 2.839 41,358,976 +0.05(+1.78%)
Sep 15, 2011 2.761 2.789 2.733 2.789 45,379,300 +0.07(+2.61%)
Sep 14, 2011 2.818 2.818 2.640 2.718 60,923,120 -0.04(-1.54%)
Sep 13, 2011 2.832 2.874 2.733 2.761 45,268,908 -0.06(-2.26%)
Sep 12, 2011 2.754 2.903 2.754 2.825 39,706,732 +0.01(+0.50%)
Sep 09, 2011 2.924 2.966 2.775 2.811 36,608,572 -0.15(-5.02%)
Sep 08, 2011 3.044 3.122 2.938 2.959 33,225,252 -0.13(-4.35%)
Sep 07, 2011 2.867 3.108 2.860 3.094 43,450,660 +0.34(+12.34%)
Sep 06, 2011 2.796 2.867 2.704 2.754 34,935,828 -0.17(-5.81%)
Sep 02, 2011 2.931 3.009 2.874 2.924 23,301,456 -0.13(-4.18%)
Sep 01, 2011 3.207 3.285 3.051 3.051 19,034,590 -0.16(-5.07%)
Aug 31, 2011 3.221 3.278 3.143 3.214 20,258,336 +0.04(+1.34%)
Aug 30, 2011 3.101 3.221 3.044 3.172 29,730,686 +0.02(+0.67%)
Aug 29, 2011 2.988 3.150 2.973 3.150 19,924,504 +0.23(+8.01%)
Aug 26, 2011 2.860 2.959 2.768 2.917 30,667,004 +0.05(+1.73%)
Aug 25, 2011 3.080 3.186 2.846 2.867 40,791,456 -0.08(-2.64%)
Aug 24, 2011 2.846 2.980 2.839 2.945 30,775,486 +0.09(+3.23%)
Aug 23, 2011 2.796 2.853 2.719 2.853 25,966,346 +0.11(+3.87%)
Aug 22, 2011 2.860 2.888 2.747 2.747 39,631,916 +0.01(+0.52%)
Aug 19, 2011 2.881 3.009 2.719 2.733 43,420,788 -0.23(-7.88%)
Aug 18, 2011 3.080 3.080 2.931 2.966 35,561,596 -0.25(-7.71%)
Aug 17, 2011 3.179 3.313 3.143 3.214 28,751,646 +0.11(+3.42%)
Aug 16, 2011 3.172 3.242 3.087 3.108 23,661,154 -0.11(-3.52%)
Aug 15, 2011 3.065 3.221 3.065 3.221 25,865,978 +0.18(+5.81%)
Aug 12, 2011 3.235 3.313 3.016 3.044 38,802,372 -0.14(-4.44%)
Aug 11, 2011 3.115 3.221 3.023 3.186 31,819,348 +0.19(+6.38%)
Aug 10, 2011 3.306 3.313 2.980 2.995 31,544,888 -0.39(-11.51%)
Aug 09, 2011 3.448 3.391 3.087 3.384 39,630,564 +0.26(+8.39%)
Aug 08, 2011 3.448 3.575 3.009 3.122 55,518,444 -0.49(-13.53%)
Aug 05, 2011 3.865 3.901 3.561 3.611 72,464,576 -0.17(-4.49%)
Aug 04, 2011 4.000 4.042 3.780 3.780 62,842,676 -0.30(-7.45%)
Aug 03, 2011 4.049 4.099 3.887 4.085 73,914,928 +0.05(+1.23%)
Aug 02, 2011 4.170 4.184 3.993 4.035 52,616,676 -0.15(-3.55%)
Aug 01, 2011 4.311 4.418 4.124 4.184 54,352,536 -0.13(-2.96%)
Jul 29, 2011 4.311 4.389 4.269 4.311 18,882,736 -0.06(-1.30%)
Jul 28, 2011 4.340 4.425 4.340 4.368 14,887,875 +0.03(+0.65%)
Jul 27, 2011 4.495 4.531 4.333 4.340 32,103,260 -0.21(-4.52%)
Jul 26, 2011 4.460 4.623 4.403 4.545 41,254,680 +0.15(+3.38%)
Jul 25, 2011 4.333 4.439 4.297 4.396 23,609,140 +0.01(+0.16%)
Jul 22, 2011 4.403 4.411 4.326 4.389 12,934,004 -0.02(-0.48%)
Jul 21, 2011 4.290 4.453 4.290 4.411 31,553,908 +0.16(+3.66%)
Jul 20, 2011 4.191 4.311 4.156 4.255 20,431,670 +0.08(+1.86%)
Jul 19, 2011 4.134 4.191 4.064 4.177 19,731,654 +0.04(+1.03%)
Jul 18, 2011 4.198 4.248 4.042 4.134 26,850,742 -0.11(-2.50%)
Jul 15, 2011 4.205 4.258 4.177 4.241 20,519,732 +0.07(+1.70%)
Jul 14, 2011 4.255 4.262 4.149 4.170 21,565,776 -0.04(-1.01%)
Jul 13, 2011 4.269 4.311 4.191 4.212 20,798,878 -0.04(-0.83%)
Jul 12, 2011 4.156 4.326 4.149 4.248 24,334,532 +0.07(+1.70%)
Jul 11, 2011 4.269 4.304 4.156 4.177 16,776,987 -0.18(-4.07%)
Jul 08, 2011 4.297 4.396 4.262 4.354 22,835,224 -0.01(-0.32%)
Jul 07, 2011 4.326 4.389 4.297 4.368 23,378,142 +0.11(+2.49%)
Jul 06, 2011 4.326 4.340 4.219 4.262 30,659,522 -0.11(-2.43%)
Jul 05, 2011 4.418 4.439 4.304 4.368 17,343,488 -0.09(-2.06%)
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.