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 )

19.82 +0.04 (+0.23%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 10, 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 (%)
Oct 31, 2013 6.890 6.983 6.846 6.947 64,970,716 +0.06(+0.94%)
Oct 30, 2013 6.875 6.926 6.846 6.882 22,333,082 +0.03(+0.42%)
Oct 29, 2013 6.926 6.947 6.846 6.853 21,559,162 -0.04(-0.63%)
Oct 28, 2013 6.861 6.954 6.810 6.897 15,974,734 +0.05(+0.74%)
Oct 25, 2013 6.882 6.911 6.781 6.846 23,107,304 -0.04(-0.52%)
Oct 24, 2013 6.853 6.897 6.792 6.882 24,098,312 -0.04(-0.52%)
Oct 23, 2013 6.918 6.983 6.861 6.918 31,145,256 -0.06(-0.93%)
Oct 22, 2013 7.041 7.178 6.875 6.983 71,792,528 -0.26(-3.59%)
Oct 21, 2013 7.250 7.308 7.185 7.243 28,223,508 -0.05(-0.69%)
Oct 18, 2013 7.178 7.297 7.142 7.294 43,146,268 +0.12(+1.71%)
Oct 17, 2013 7.048 7.178 7.012 7.171 22,689,006 +0.09(+1.33%)
Oct 16, 2013 6.962 7.092 6.954 7.077 18,486,244 +0.17(+2.51%)
Oct 15, 2013 6.998 7.012 6.875 6.904 15,855,054 -0.11(-1.54%)
Oct 14, 2013 6.882 7.019 6.853 7.012 17,122,892 +0.09(+1.36%)
Oct 11, 2013 6.803 6.962 6.781 6.918 22,964,534 +0.09(+1.27%)
Oct 10, 2013 6.796 6.890 6.767 6.832 34,887,980 +0.14(+2.05%)
Oct 09, 2013 6.673 6.731 6.630 6.695 20,603,012 +0.04(+0.65%)
Oct 08, 2013 6.695 6.789 6.644 6.651 20,709,118 -0.04(-0.54%)
Oct 07, 2013 6.731 6.774 6.688 6.688 12,658,091 -0.12(-1.70%)
Oct 04, 2013 6.724 6.832 6.716 6.803 16,241,394 +0.09(+1.40%)
Oct 03, 2013 6.731 6.803 6.659 6.709 24,619,686 -0.02(-0.32%)
Oct 02, 2013 6.702 6.789 6.673 6.731 13,444,710 -0.05(-0.74%)
Oct 01, 2013 6.680 6.796 6.680 6.781 16,816,842 +0.07(+1.08%)
Sep 27, 2013 6.666 6.832 6.630 6.709 29,002,726 +0.09(+1.31%)
Sep 26, 2013 6.673 6.724 6.587 6.623 10,469,574 -0.05(-0.76%)
Sep 25, 2013 6.623 6.731 6.518 6.673 27,625,520 +0.04(+0.65%)
Sep 24, 2013 6.493 6.688 6.377 6.630 32,439,232 +0.09(+1.32%)
Sep 23, 2013 6.673 6.680 6.514 6.543 31,823,912 -0.16(-2.37%)
Sep 20, 2013 6.666 6.724 6.623 6.702 29,005,110 +0.06(+0.87%)
Sep 19, 2013 6.940 6.954 6.601 6.644 51,090,292 -0.29(-4.16%)
Sep 18, 2013 6.954 7.034 6.897 6.933 21,842,600 -0.02(-0.31%)
Sep 17, 2013 6.926 6.954 6.879 6.954 15,799,885 +0.04(+0.52%)
Sep 16, 2013 6.933 6.947 6.882 6.918 13,430,997 +0.05(+0.74%)
Sep 13, 2013 6.825 6.882 6.781 6.868 9,588,229 +0.03(+0.42%)
Sep 12, 2013 6.882 6.904 6.810 6.839 11,666,314 -0.05(-0.73%)
Sep 11, 2013 6.954 6.976 6.853 6.890 11,330,364 -0.06(-0.83%)
Sep 10, 2013 6.904 7.008 6.890 6.947 23,247,258 +0.09(+1.26%)
Sep 09, 2013 6.897 6.904 6.782 6.861 21,124,232 -0.01(-0.10%)
Sep 06, 2013 6.933 6.947 6.746 6.868 18,429,240 -0.01(-0.21%)
Sep 05, 2013 6.832 6.933 6.832 6.883 12,619,955 +0.06(+0.84%)
Sep 04, 2013 6.739 6.897 6.717 6.825 22,696,324 +0.10(+1.50%)
Sep 03, 2013 6.854 6.940 6.674 6.724 19,833,900 -0.04(-0.53%)
Aug 30, 2013 6.854 6.861 6.724 6.760 12,748,820 -0.06(-0.95%)
Aug 29, 2013 6.767 6.919 6.753 6.825 14,531,045 +0.04(+0.53%)
Aug 28, 2013 6.796 6.854 6.717 6.789 20,097,884 -0.02(-0.26%)
Aug 27, 2013 6.969 6.976 6.796 6.807 28,299,932 -0.25(-3.52%)
Aug 26, 2013 7.141 7.152 7.048 7.055 14,375,527 -0.09(-1.31%)
Aug 23, 2013 7.264 7.285 7.113 7.149 13,875,002 -0.09(-1.19%)
Aug 22, 2013 7.091 7.260 7.070 7.235 17,856,784 +0.16(+2.24%)
Aug 21, 2013 7.077 7.174 6.990 7.077 25,037,496 -0.01(-0.20%)
Aug 20, 2013 6.962 7.163 6.947 7.091 30,097,834 +0.13(+1.86%)
Aug 19, 2013 7.077 7.106 6.962 6.962 19,865,932 -0.12(-1.63%)
Aug 16, 2013 7.034 7.156 7.030 7.077 19,730,250 +0.02(+0.31%)
Aug 15, 2013 7.070 7.120 7.019 7.055 19,773,512 -0.10(-1.41%)
Aug 14, 2013 7.098 7.177 7.084 7.156 17,484,098 +0.05(+0.71%)
Aug 13, 2013 7.120 7.163 7.019 7.106 15,698,701 +0.02(+0.30%)
Aug 12, 2013 7.091 7.170 7.055 7.084 21,215,502 -0.05(-0.71%)
Aug 09, 2013 7.134 7.228 7.127 7.134 15,107,524 -0.01(-0.10%)
Aug 08, 2013 7.192 7.228 7.106 7.141 15,648,615 +0.01(+0.20%)
Aug 07, 2013 7.192 7.192 7.095 7.127 17,391,728 -0.08(-1.10%)
Aug 06, 2013 7.364 7.364 7.199 7.206 18,558,550 -0.17(-2.24%)
Aug 05, 2013 7.357 7.400 7.314 7.372 10,017,185 +0.01(+0.10%)
Aug 02, 2013 7.350 7.415 7.296 7.364 17,920,536 -0.01(-0.20%)
Aug 01, 2013 7.278 7.408 7.228 7.379 26,261,182 +0.18(+2.50%)
Jul 31, 2013 7.257 7.390 7.192 7.199 38,334,852 -0.02(-0.30%)
Jul 30, 2013 7.285 7.328 7.185 7.221 24,022,078 -0.01(-0.20%)
Jul 29, 2013 7.357 7.364 7.199 7.235 18,504,358 -0.12(-1.66%)
Jul 26, 2013 7.264 7.372 7.242 7.357 15,265,486 +0.04(+0.49%)
Jul 25, 2013 7.343 7.429 7.264 7.321 23,465,278 -0.03(-0.39%)
Jul 24, 2013 7.523 7.566 7.350 7.350 27,397,854 -0.14(-1.92%)
Jul 23, 2013 7.451 7.501 7.296 7.494 48,097,024 +0.00(+0.00%)
Jul 22, 2013 7.379 7.494 7.343 7.494 27,143,114 +0.14(+1.86%)
Jul 19, 2013 7.386 7.393 7.264 7.357 18,568,764 +0.00(+0.00%)
Jul 18, 2013 7.163 7.386 7.102 7.357 22,823,242 +0.19(+2.66%)
Jul 17, 2013 7.034 7.185 7.026 7.167 18,301,532 +0.16(+2.31%)
Jul 16, 2013 7.149 7.170 6.983 7.005 36,071,664 -0.14(-1.91%)
Jul 15, 2013 7.249 7.274 7.134 7.141 18,093,024 -0.05(-0.70%)
Jul 12, 2013 7.149 7.206 7.106 7.192 19,712,126 +0.09(+1.21%)
Jul 11, 2013 7.393 7.400 6.994 7.106 35,004,900 -0.18(-2.47%)
Jul 10, 2013 7.343 7.350 7.195 7.285 25,338,820 -0.05(-0.69%)
Jul 09, 2013 7.364 7.386 7.221 7.336 27,566,920 +0.04(+0.49%)
Jul 08, 2013 7.415 7.436 7.300 7.300 22,946,604 -0.02(-0.29%)
Jul 05, 2013 7.199 7.321 7.163 7.321 18,529,094 +0.22(+3.04%)
Jul 03, 2013 7.012 7.113 6.940 7.106 13,298,175 +0.04(+0.61%)
Jul 02, 2013 7.012 7.149 6.998 7.062 25,055,832 +0.06(+0.82%)
Jul 01, 2013 6.919 7.048 6.911 7.005 17,808,768 +0.15(+2.20%)
Jun 28, 2013 6.976 6.983 6.847 6.854 22,089,236 -0.13(-1.85%)
Jun 27, 2013 6.904 6.983 6.861 6.983 28,499,326 +0.13(+1.89%)
Jun 26, 2013 6.767 6.861 6.739 6.854 31,607,740 +0.19(+2.80%)
Jun 25, 2013 6.609 6.696 6.566 6.667 18,161,218 +0.12(+1.87%)
Jun 24, 2013 6.480 6.588 6.444 6.545 37,016,888 +0.00(+0.00%)
Jun 21, 2013 6.580 6.602 6.487 6.545 40,587,504 +0.03(+0.44%)
Jun 20, 2013 6.444 6.588 6.437 6.516 40,590,772 -0.01(-0.11%)
Jun 19, 2013 6.523 6.580 6.487 6.523 26,275,940 -0.03(-0.44%)
Jun 18, 2013 6.473 6.566 6.415 6.552 20,538,692 +0.10(+1.56%)
Jun 17, 2013 6.530 6.530 6.415 6.451 20,500,302 -0.01(-0.11%)
Jun 14, 2013 6.573 6.595 6.408 6.458 19,700,510 -0.14(-2.07%)
Jun 13, 2013 6.516 6.602 6.451 6.595 15,811,723 +0.07(+1.10%)
Jun 12, 2013 6.652 6.724 6.465 6.523 25,029,658 -0.09(-1.31%)
Jun 11, 2013 6.624 6.717 6.588 6.609 25,825,404 -0.10(-1.50%)
Jun 10, 2013 6.667 6.738 6.566 6.710 30,739,774 +0.11(+1.63%)
Jun 07, 2013 6.523 6.631 6.437 6.602 28,000,434 +0.13(+1.99%)
Jun 06, 2013 6.358 6.480 6.330 6.473 21,183,942 +0.11(+1.69%)
Jun 05, 2013 6.409 6.452 6.323 6.366 26,240,114 -0.07(-1.11%)
Jun 04, 2013 6.545 6.602 6.405 6.437 27,796,378 -0.10(-1.54%)
Jun 03, 2013 6.566 6.609 6.380 6.538 31,984,142 -0.01(-0.11%)
May 31, 2013 6.710 6.767 6.545 6.545 24,193,190 -0.18(-2.67%)
May 30, 2013 6.638 6.796 6.631 6.724 21,502,020 +0.09(+1.30%)
May 29, 2013 6.559 6.695 6.545 6.638 20,748,640 +0.02(+0.33%)
May 28, 2013 6.616 6.674 6.588 6.616 21,801,648 +0.09(+1.43%)
May 24, 2013 6.416 6.530 6.416 6.523 17,067,080 +0.08(+1.22%)
May 23, 2013 6.394 6.516 6.323 6.444 21,787,334 -0.02(-0.33%)
May 22, 2013 6.559 6.692 6.437 6.466 22,787,562 -0.10(-1.53%)
May 21, 2013 6.588 6.616 6.538 6.566 14,885,754 +0.01(+0.11%)
May 20, 2013 6.480 6.588 6.473 6.559 18,644,572 +0.07(+1.10%)
May 17, 2013 6.452 6.516 6.430 6.487 20,955,820 +0.07(+1.12%)
May 16, 2013 6.545 6.581 6.380 6.416 20,558,816 -0.14(-2.08%)
May 15, 2013 6.437 6.588 6.416 6.552 21,444,084 +0.22(+3.39%)
May 13, 2013 6.330 6.383 6.294 6.337 12,798,581 +0.02(+0.34%)
May 10, 2013 6.315 6.373 6.258 6.315 13,535,309 +0.00(+0.00%)
May 09, 2013 6.308 6.394 6.294 6.315 21,165,878 +0.00(+0.00%)
May 08, 2013 6.251 6.333 6.237 6.315 14,225,113 +0.06(+0.92%)
May 07, 2013 6.287 6.305 6.201 6.258 17,431,142 +0.01(+0.23%)
May 06, 2013 6.143 6.244 6.136 6.244 11,158,741 +0.09(+1.52%)
May 03, 2013 6.129 6.165 6.064 6.150 18,462,618 +0.09(+1.42%)
May 02, 2013 6.043 6.129 6.000 6.064 18,400,844 +0.02(+0.36%)
May 01, 2013 6.064 6.107 6.036 6.043 24,014,980 -0.04(-0.71%)
Apr 30, 2013 6.007 6.086 5.993 6.086 27,902,702 +0.05(+0.83%)
Apr 29, 2013 6.021 6.050 6.000 6.036 18,077,852 +0.04(+0.60%)
Apr 26, 2013 6.007 6.014 5.914 6.000 25,606,656 +0.04(+0.60%)
Apr 25, 2013 5.900 6.014 5.900 5.964 22,015,420 +0.07(+1.22%)
Apr 24, 2013 5.749 5.900 5.728 5.892 22,352,602 +0.15(+2.62%)
Apr 23, 2013 5.677 5.821 5.627 5.742 33,915,624 +0.20(+3.62%)
Apr 22, 2013 5.634 5.634 5.505 5.541 18,171,474 -0.07(-1.28%)
Apr 19, 2013 5.548 5.620 5.469 5.613 17,176,460 +0.11(+2.09%)
Apr 18, 2013 5.599 5.613 5.459 5.498 22,313,766 -0.09(-1.54%)
Apr 17, 2013 5.649 5.663 5.527 5.584 17,832,254 -0.13(-2.26%)
Apr 16, 2013 5.670 5.728 5.649 5.713 23,562,880 +0.12(+2.18%)
Apr 15, 2013 5.814 5.821 5.591 5.591 20,737,292 -0.22(-3.82%)
Apr 12, 2013 5.842 5.907 5.785 5.814 12,587,613 -0.08(-1.34%)
Apr 11, 2013 5.907 5.910 5.814 5.892 10,982,282 -0.01(-0.12%)
Apr 10, 2013 5.821 5.914 5.799 5.900 16,318,627 +0.11(+1.86%)
Apr 09, 2013 5.785 5.821 5.706 5.792 21,187,710 +0.03(+0.50%)
Apr 08, 2013 5.699 5.763 5.620 5.763 14,385,815 +0.04(+0.63%)
Apr 05, 2013 5.599 5.749 5.563 5.728 20,274,082 +0.01(+0.25%)
Apr 04, 2013 5.642 5.728 5.634 5.713 12,447,696 +0.07(+1.27%)
Apr 03, 2013 5.742 5.763 5.599 5.642 20,976,408 -0.12(-2.11%)
Apr 02, 2013 5.756 5.796 5.713 5.763 28,244,472 +0.01(+0.25%)
Apr 01, 2013 5.871 5.892 5.713 5.749 13,866,570 -0.12(-2.08%)
Mar 28, 2013 5.878 5.907 5.814 5.871 10,938,339 -0.02(-0.36%)
Mar 27, 2013 5.907 5.907 5.821 5.892 15,758,603 -0.06(-0.96%)
Mar 26, 2013 5.964 5.986 5.892 5.950 18,770,372 +0.01(+0.24%)
Mar 25, 2013 5.943 5.957 5.857 5.935 13,847,519 +0.05(+0.85%)
Mar 22, 2013 5.921 5.928 5.857 5.885 23,943,148 -0.01(-0.12%)
Mar 21, 2013 5.993 6.014 5.885 5.892 13,965,035 -0.13(-2.14%)
Mar 20, 2013 6.000 6.050 5.964 6.021 18,720,884 +0.08(+1.33%)
Mar 19, 2013 5.957 5.978 5.892 5.943 21,041,054 +0.01(+0.24%)
Mar 18, 2013 5.928 5.978 5.885 5.928 15,272,659 -0.06(-1.08%)
Mar 15, 2013 5.971 6.036 5.943 5.993 39,423,288 +0.04(+0.60%)
Mar 14, 2013 5.943 5.978 5.849 5.957 31,839,592 +0.04(+0.73%)
Mar 13, 2013 5.835 5.928 5.771 5.914 22,049,174 +0.09(+1.60%)
Mar 12, 2013 5.928 5.964 5.814 5.821 23,206,284 -0.13(-2.17%)
Mar 11, 2013 5.835 5.975 5.828 5.950 17,823,984 +0.11(+1.96%)
Mar 08, 2013 5.950 5.985 5.763 5.835 33,446,560 -0.05(-0.85%)
Mar 07, 2013 5.778 5.899 5.763 5.885 19,704,616 +0.13(+2.24%)
Mar 06, 2013 5.713 5.871 5.706 5.756 39,384,364 +0.09(+1.52%)
Mar 05, 2013 5.670 5.728 5.642 5.670 24,712,034 +0.05(+0.89%)
Mar 04, 2013 5.491 5.642 5.477 5.620 26,293,018 +0.10(+1.82%)
Mar 01, 2013 5.441 5.527 5.405 5.520 24,654,192 +0.04(+0.78%)
Feb 28, 2013 5.434 5.527 5.413 5.477 16,141,131 +0.02(+0.39%)
Feb 27, 2013 5.366 5.484 5.348 5.456 15,966,205 +0.09(+1.60%)
Feb 26, 2013 5.391 5.420 5.312 5.370 21,674,590 +0.01(+0.27%)
Feb 25, 2013 5.606 5.624 5.355 5.355 25,628,778 -0.21(-3.73%)
Feb 22, 2013 5.484 5.570 5.463 5.563 21,500,886 +0.13(+2.37%)
Feb 21, 2013 5.499 5.549 5.398 5.434 33,484,518 -0.09(-1.56%)
Feb 20, 2013 5.670 5.685 5.513 5.520 20,805,640 -0.18(-3.14%)
Feb 19, 2013 5.627 5.706 5.620 5.699 17,087,260 +0.08(+1.40%)
Feb 15, 2013 5.670 5.692 5.599 5.620 14,321,643 -0.04(-0.76%)
Feb 14, 2013 5.599 5.663 5.592 5.663 17,810,910 +0.04(+0.76%)
Feb 13, 2013 5.699 5.706 5.613 5.620 25,633,346 -0.06(-1.01%)
Feb 12, 2013 5.699 5.706 5.635 5.678 15,778,984 -0.01(-0.13%)
Feb 11, 2013 5.692 5.706 5.635 5.685 23,965,902 +0.01(+0.13%)
Feb 08, 2013 5.699 5.699 5.656 5.678 12,442,589 -0.02(-0.38%)
Feb 07, 2013 5.699 5.728 5.635 5.699 19,218,638 +0.01(+0.25%)
Feb 06, 2013 5.656 5.721 5.627 5.685 23,692,874 +0.09(+1.66%)
Feb 04, 2013 5.599 5.635 5.549 5.592 15,135,966 -0.05(-0.89%)
Feb 01, 2013 5.613 5.699 5.584 5.642 24,862,146 +0.07(+1.29%)
Jan 31, 2013 5.448 5.592 5.413 5.570 36,895,484 -0.02(-0.38%)
Jan 30, 2013 5.520 5.642 5.477 5.592 32,632,866 +0.07(+1.30%)
Jan 29, 2013 5.499 5.545 5.491 5.520 27,915,562 +0.00(+0.00%)
Jan 28, 2013 5.491 5.549 5.434 5.520 16,259,559 +0.01(+0.26%)
Jan 25, 2013 5.534 5.563 5.463 5.506 17,560,060 +0.01(+0.26%)
Jan 24, 2013 5.484 5.534 5.463 5.491 17,418,534 +0.01(+0.13%)
Jan 23, 2013 5.549 5.620 5.470 5.484 31,596,114 -0.07(-1.29%)
Jan 22, 2013 5.348 5.592 5.334 5.556 52,375,252 +0.24(+4.44%)
Jan 18, 2013 5.348 5.420 5.262 5.320 26,484,848 -0.01(-0.27%)
Jan 17, 2013 5.305 5.405 5.262 5.334 28,359,002 +0.05(+0.95%)
Jan 16, 2013 5.248 5.334 5.226 5.284 29,887,310 +0.06(+1.23%)
Jan 15, 2013 5.119 5.241 5.105 5.219 26,661,504 +0.07(+1.39%)
Jan 14, 2013 5.184 5.212 5.123 5.148 19,165,138 -0.04(-0.69%)
Jan 11, 2013 5.269 5.269 5.119 5.184 25,590,290 -0.08(-1.50%)
Jan 10, 2013 5.248 5.287 5.184 5.262 24,797,134 +0.04(+0.68%)
Jan 09, 2013 5.312 5.337 5.205 5.226 22,112,380 -0.07(-1.35%)
Jan 08, 2013 5.327 5.355 5.212 5.298 19,894,204 -0.04(-0.80%)
Jan 07, 2013 5.434 5.434 5.305 5.341 18,919,006 -0.09(-1.71%)
Jan 04, 2013 5.277 5.434 5.277 5.434 31,588,348 +0.19(+3.55%)
Jan 03, 2013 5.226 5.277 5.155 5.248 31,013,122 +0.01(+0.27%)
Jan 02, 2013 5.162 5.234 5.130 5.234 24,713,330 +0.13(+2.52%)
Dec 31, 2012 4.933 5.112 4.926 5.105 18,786,026 +0.14(+2.89%)
Dec 28, 2012 4.962 5.015 4.954 4.962 9,983,681 -0.04(-0.86%)
Dec 27, 2012 5.033 5.062 4.940 5.005 14,974,346 -0.02(-0.43%)
Dec 26, 2012 5.019 5.069 5.005 5.026 10,978,024 +0.02(+0.43%)
Dec 24, 2012 5.033 5.076 4.969 5.005 11,985,124 -0.09(-1.69%)
Dec 21, 2012 5.083 5.141 5.026 5.090 39,039,512 -0.05(-0.97%)
Dec 20, 2012 5.048 5.148 5.040 5.141 19,227,890 +0.09(+1.84%)
Dec 19, 2012 5.148 5.148 5.033 5.048 35,158,156 +0.00(+0.00%)
Dec 18, 2012 5.019 5.076 4.962 5.048 37,376,480 +0.10(+2.03%)
Dec 17, 2012 4.840 4.954 4.811 4.947 17,136,634 +0.15(+3.13%)
Dec 14, 2012 4.818 4.836 4.793 4.797 11,319,667 -0.02(-0.45%)
Dec 13, 2012 4.840 4.869 4.783 4.818 15,382,328 -0.04(-0.74%)
Dec 12, 2012 4.869 4.937 4.826 4.854 24,580,910 +0.02(+0.44%)
Dec 11, 2012 4.826 4.876 4.797 4.833 14,331,402 +0.04(+0.75%)
Dec 10, 2012 4.733 4.844 4.704 4.797 16,372,822 +0.05(+1.05%)
Dec 07, 2012 4.675 4.754 4.675 4.747 13,749,877 +0.07(+1.53%)
Dec 06, 2012 4.747 4.754 4.633 4.675 15,100,817 -0.02(-0.46%)
Dec 05, 2012 4.633 4.718 4.582 4.697 33,413,382 +0.09(+1.86%)
Dec 04, 2012 4.690 4.704 4.575 4.611 27,886,324 -0.16(-3.30%)
Nov 30, 2012 4.776 4.804 4.718 4.768 20,656,716 +0.00(+0.00%)
Nov 29, 2012 4.754 4.804 4.740 4.768 18,216,330 +0.04(+0.76%)
Nov 28, 2012 4.683 4.747 4.640 4.733 16,486,252 +0.02(+0.46%)
Nov 27, 2012 4.776 4.809 4.711 4.711 22,880,606 -0.04(-0.90%)
Nov 26, 2012 4.776 4.776 4.683 4.754 17,054,334 -0.03(-0.60%)
Nov 23, 2012 4.725 4.783 4.690 4.783 6,065,332 +0.08(+1.67%)
Nov 21, 2012 4.733 4.740 4.640 4.704 9,953,465 -0.02(-0.45%)
Nov 20, 2012 4.633 4.738 4.582 4.725 27,405,980 +0.10(+2.16%)
Nov 19, 2012 4.597 4.661 4.572 4.625 19,314,938 +0.11(+2.37%)
Nov 16, 2012 4.561 4.590 4.422 4.518 37,690,064 +0.01(+0.32%)
Nov 15, 2012 4.454 4.582 4.425 4.504 35,364,240 +0.04(+0.80%)
Nov 14, 2012 4.633 4.658 4.461 4.468 32,480,828 -0.14(-3.10%)
Nov 13, 2012 4.633 4.725 4.604 4.611 25,625,700 -0.06(-1.23%)
Nov 12, 2012 4.640 4.711 4.582 4.668 22,123,854 +0.06(+1.24%)
Nov 09, 2012 4.547 4.683 4.540 4.611 20,758,852 +0.05(+1.10%)
Nov 08, 2012 4.683 4.761 4.561 4.561 38,770,288 -0.11(-2.30%)
Nov 07, 2012 4.768 4.790 4.661 4.668 37,101,800 -0.19(-3.97%)
Nov 06, 2012 4.725 4.876 4.711 4.861 27,330,764 +0.16(+3.34%)
Nov 05, 2012 4.711 4.740 4.668 4.704 24,036,686 -0.06(-1.20%)
Nov 02, 2012 4.826 4.847 4.733 4.761 34,884,196 -0.01(-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.