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 )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 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 (%)
Nov 28, 2014 7.437 7.466 7.364 7.379 9,527,513 -0.05(-0.69%)
Nov 26, 2014 7.437 7.430 7.430 7.430 12,499,467 +0.00(+0.00%)
Nov 25, 2014 7.474 7.481 7.401 7.430 14,114,368 -0.03(-0.39%)
Nov 24, 2014 7.401 7.474 7.401 7.459 13,856,360 +0.10(+1.39%)
Nov 21, 2014 7.423 7.466 7.357 7.357 14,764,079 +0.01(+0.10%)
Nov 20, 2014 7.342 7.349 7.276 7.349 19,731,300 -0.03(-0.40%)
Nov 19, 2014 7.401 7.419 7.320 7.379 14,233,608 -0.01(-0.20%)
Nov 18, 2014 7.386 7.434 7.386 7.393 10,837,341 -0.01(-0.10%)
Nov 17, 2014 7.415 7.426 7.371 7.401 14,055,746 -0.05(-0.69%)
Nov 14, 2014 7.430 7.488 7.423 7.452 17,410,088 +0.00(+0.00%)
Nov 13, 2014 7.466 7.496 7.401 7.452 15,793,663 -0.03(-0.39%)
Nov 12, 2014 7.437 7.481 7.401 7.481 16,853,462 +0.01(+0.20%)
Nov 11, 2014 7.496 7.536 7.445 7.466 11,266,487 -0.03(-0.39%)
Nov 10, 2014 7.474 7.496 7.430 7.496 16,687,611 +0.05(+0.69%)
Nov 07, 2014 7.437 7.488 7.393 7.445 23,709,854 -0.05(-0.68%)
Nov 06, 2014 7.408 7.525 7.335 7.496 26,596,816 +0.09(+1.19%)
Nov 05, 2014 7.386 7.430 7.335 7.408 27,328,844 +0.07(+1.00%)
Nov 04, 2014 7.357 7.386 7.276 7.335 21,328,812 -0.01(-0.20%)
Nov 03, 2014 7.247 7.386 7.239 7.349 23,481,578 +0.07(+1.01%)
Oct 31, 2014 7.232 7.305 7.203 7.276 23,255,858 +0.12(+1.74%)
Oct 30, 2014 7.122 7.217 7.071 7.151 20,204,492 +0.00(+0.00%)
Oct 29, 2014 7.034 7.203 7.020 7.151 24,009,388 +0.10(+1.35%)
Oct 28, 2014 6.895 7.071 6.895 7.056 17,883,538 +0.17(+2.45%)
Oct 27, 2014 6.895 6.917 6.844 6.888 16,755,273 -0.03(-0.42%)
Oct 24, 2014 6.917 6.954 6.836 6.917 21,988,516 +0.02(+0.32%)
Oct 23, 2014 6.880 6.968 6.858 6.895 27,198,082 +0.11(+1.62%)
Oct 22, 2014 6.741 6.858 6.734 6.785 45,817,344 +0.00(+0.00%)
Oct 21, 2014 6.756 6.895 6.697 6.785 58,622,972 +0.07(+1.09%)
Oct 20, 2014 6.653 6.785 6.653 6.712 30,197,194 +0.04(+0.66%)
Oct 17, 2014 6.697 6.778 6.624 6.668 34,657,652 +0.03(+0.44%)
Oct 16, 2014 6.565 6.679 6.543 6.639 43,445,196 -0.03(-0.44%)
Oct 15, 2014 6.792 6.814 6.485 6.668 41,727,960 -0.31(-4.41%)
Oct 14, 2014 6.983 7.034 6.932 6.976 28,182,176 +0.07(+0.95%)
Oct 13, 2014 7.056 7.115 6.910 6.910 27,228,654 -0.12(-1.67%)
Oct 10, 2014 7.115 7.217 7.027 7.027 21,618,308 -0.10(-1.34%)
Oct 09, 2014 7.254 7.283 7.122 7.122 26,856,654 -0.21(-2.80%)
Oct 08, 2014 7.210 7.342 7.195 7.327 24,789,312 +0.10(+1.42%)
Oct 07, 2014 7.335 7.342 7.225 7.225 33,734,244 -0.09(-1.20%)
Oct 06, 2014 7.423 7.430 7.313 7.313 12,521,930 -0.09(-1.19%)
Oct 03, 2014 7.335 7.415 7.327 7.401 21,528,532 +0.14(+1.92%)
Oct 02, 2014 7.247 7.305 7.159 7.261 17,209,122 +0.01(+0.20%)
Oct 01, 2014 7.349 7.364 7.217 7.247 21,527,514 -0.11(-1.49%)
Sep 30, 2014 7.386 7.430 7.313 7.357 19,463,898 -0.01(-0.20%)
Sep 29, 2014 7.327 7.423 7.320 7.371 14,200,546 -0.04(-0.59%)
Sep 26, 2014 7.386 7.445 7.371 7.415 17,370,388 +0.04(+0.60%)
Sep 25, 2014 7.437 7.452 7.335 7.371 15,569,259 -0.09(-1.18%)
Sep 24, 2014 7.452 7.488 7.371 7.459 19,309,462 +0.00(+0.00%)
Sep 23, 2014 7.554 7.598 7.459 7.459 15,700,891 -0.12(-1.55%)
Sep 22, 2014 7.664 7.672 7.562 7.576 19,458,480 -0.07(-0.96%)
Sep 19, 2014 7.774 7.789 7.606 7.650 21,482,032 -0.07(-0.95%)
Sep 18, 2014 7.650 7.789 7.635 7.723 29,547,210 +0.12(+1.54%)
Sep 17, 2014 7.481 7.701 7.466 7.606 34,922,032 +0.12(+1.67%)
Sep 16, 2014 7.496 7.565 7.474 7.481 16,683,046 -0.05(-0.68%)
Sep 15, 2014 7.554 7.598 7.481 7.532 20,145,826 -0.05(-0.68%)
Sep 12, 2014 7.554 7.635 7.532 7.584 33,698,560 +0.05(+0.68%)
Sep 11, 2014 7.430 7.540 7.430 7.532 17,248,572 +0.06(+0.78%)
Sep 10, 2014 7.298 7.496 7.291 7.474 23,439,876 +0.18(+2.51%)
Sep 09, 2014 7.371 7.393 7.291 7.291 16,551,247 -0.11(-1.48%)
Sep 08, 2014 7.378 7.407 7.342 7.400 10,267,961 +0.01(+0.10%)
Sep 05, 2014 7.378 7.400 7.305 7.393 10,367,221 +0.00(+0.00%)
Sep 04, 2014 7.407 7.480 7.393 7.393 14,924,248 +0.01(+0.20%)
Sep 03, 2014 7.451 7.487 7.364 7.378 25,011,064 -0.04(-0.59%)
Sep 02, 2014 7.422 7.491 7.364 7.422 22,196,156 +0.02(+0.30%)
Aug 29, 2014 7.378 7.400 7.400 7.400 10,028,478 +0.03(+0.40%)
Aug 28, 2014 7.385 7.400 7.349 7.371 8,212,043 -0.04(-0.49%)
Aug 27, 2014 7.495 7.502 7.393 7.407 8,338,530 -0.07(-0.97%)
Aug 26, 2014 7.458 7.517 7.429 7.480 15,151,952 +0.03(+0.39%)
Aug 25, 2014 7.407 7.466 7.393 7.451 9,589,747 +0.09(+1.19%)
Aug 22, 2014 7.364 7.466 7.334 7.364 10,695,076 -0.01(-0.20%)
Aug 21, 2014 7.261 7.422 7.247 7.378 16,461,988 +0.12(+1.61%)
Aug 20, 2014 7.203 7.283 7.203 7.261 10,320,158 +0.06(+0.81%)
Aug 19, 2014 7.269 7.313 7.196 7.203 15,930,127 -0.05(-0.70%)
Aug 18, 2014 7.181 7.305 7.159 7.254 13,538,717 +0.12(+1.74%)
Aug 15, 2014 7.240 7.309 7.101 7.130 24,193,352 -0.09(-1.21%)
Aug 14, 2014 7.218 7.269 7.189 7.218 11,023,777 -0.01(-0.10%)
Aug 13, 2014 7.123 7.240 7.123 7.225 23,451,600 +0.12(+1.75%)
Aug 12, 2014 7.079 7.152 7.079 7.101 8,909,582 +0.01(+0.21%)
Aug 11, 2014 7.159 7.167 7.079 7.087 11,354,910 -0.03(-0.41%)
Aug 08, 2014 7.108 7.112 7.043 7.116 18,148,334 +0.04(+0.51%)
Aug 07, 2014 7.210 7.210 7.035 7.079 17,434,028 -0.09(-1.32%)
Aug 06, 2014 7.159 7.287 7.138 7.174 16,860,496 -0.01(-0.10%)
Aug 05, 2014 7.196 7.291 7.152 7.181 14,921,607 -0.07(-0.91%)
Aug 04, 2014 7.298 7.342 7.167 7.247 17,549,618 -0.04(-0.50%)
Aug 01, 2014 7.349 7.384 7.196 7.283 19,839,758 -0.11(-1.48%)
Jul 31, 2014 7.458 7.502 7.371 7.393 20,409,038 -0.12(-1.55%)
Jul 30, 2014 7.473 7.560 7.436 7.509 13,991,285 +0.09(+1.18%)
Jul 29, 2014 7.436 7.487 7.400 7.422 14,577,172 -0.04(-0.59%)
Jul 28, 2014 7.546 7.560 7.444 7.466 13,909,327 -0.09(-1.16%)
Jul 25, 2014 7.473 7.568 7.473 7.553 16,344,637 +0.05(+0.68%)
Jul 24, 2014 7.378 7.524 7.364 7.502 21,358,690 +0.14(+1.88%)
Jul 23, 2014 7.349 7.436 7.326 7.364 21,402,896 +0.00(+0.00%)
Jul 22, 2014 7.524 7.546 7.247 7.364 37,512,044 -0.07(-0.88%)
Jul 21, 2014 7.473 7.473 7.371 7.429 37,175,920 -0.04(-0.59%)
Jul 18, 2014 7.502 7.535 7.422 7.473 22,263,144 +0.03(+0.39%)
Jul 17, 2014 7.713 7.728 7.422 7.444 31,710,516 -0.31(-3.95%)
Jul 16, 2014 7.867 7.867 7.735 7.750 14,312,799 -0.07(-0.93%)
Jul 15, 2014 7.779 7.867 7.765 7.823 14,652,889 +0.08(+1.04%)
Jul 14, 2014 7.808 7.830 7.728 7.743 8,068,350 +0.01(+0.09%)
Jul 11, 2014 7.662 7.794 7.626 7.735 14,555,855 +0.04(+0.57%)
Jul 10, 2014 7.633 7.743 7.597 7.692 16,719,796 -0.06(-0.75%)
Jul 09, 2014 7.728 7.786 7.721 7.750 11,345,285 +0.04(+0.57%)
Jul 08, 2014 7.816 7.845 7.684 7.706 12,626,045 -0.15(-1.86%)
Jul 07, 2014 7.896 7.896 7.823 7.852 13,707,727 -0.07(-0.92%)
Jul 03, 2014 7.874 7.925 7.925 7.925 7,509,768 +0.12(+1.59%)
Jul 02, 2014 7.859 7.903 7.794 7.801 9,384,201 -0.04(-0.56%)
Jul 01, 2014 7.794 7.918 7.786 7.845 12,845,563 +0.10(+1.32%)
Jun 30, 2014 7.735 7.816 7.735 7.743 12,282,801 -0.04(-0.47%)
Jun 27, 2014 7.786 7.837 7.743 7.779 13,804,812 -0.01(-0.09%)
Jun 26, 2014 7.786 7.801 7.670 7.786 13,288,869 +0.00(+0.00%)
Jun 25, 2014 7.699 7.812 7.604 7.786 19,806,584 +0.07(+0.95%)
Jun 24, 2014 7.779 7.845 7.713 7.713 16,069,563 -0.09(-1.21%)
Jun 23, 2014 7.859 7.867 7.757 7.808 23,264,574 -0.04(-0.56%)
Jun 20, 2014 7.845 7.896 7.757 7.852 41,680,776 +0.06(+0.75%)
Jun 19, 2014 7.830 7.859 7.735 7.794 13,256,373 -0.03(-0.37%)
Jun 18, 2014 7.837 7.863 7.779 7.823 19,711,630 -0.01(-0.09%)
Jun 17, 2014 7.706 7.903 7.699 7.830 19,965,668 +0.11(+1.42%)
Jun 16, 2014 7.786 7.801 7.692 7.721 19,892,114 -0.09(-1.12%)
Jun 13, 2014 7.750 7.830 7.699 7.808 24,278,958 +0.07(+0.94%)
Jun 12, 2014 7.830 7.874 7.699 7.735 16,056,763 -0.09(-1.12%)
Jun 11, 2014 7.881 7.888 7.786 7.823 13,777,871 -0.06(-0.74%)
Jun 10, 2014 7.910 7.910 7.765 7.881 14,456,504 +0.17(+2.16%)
Jun 06, 2014 7.700 7.758 7.663 7.714 12,630,506 +0.02(+0.28%)
Jun 05, 2014 7.642 7.714 7.547 7.692 22,754,826 +0.08(+1.05%)
Jun 04, 2014 7.547 7.660 7.518 7.613 30,857,966 +0.04(+0.48%)
Jun 03, 2014 7.475 7.613 7.439 7.576 19,709,268 +0.07(+0.97%)
Jun 02, 2014 7.388 7.526 7.366 7.504 18,918,512 +0.11(+1.47%)
May 30, 2014 7.330 7.402 7.322 7.395 14,441,226 +0.07(+0.89%)
May 29, 2014 7.322 7.392 7.272 7.330 15,580,747 +0.00(+0.00%)
May 28, 2014 7.337 7.384 7.293 7.330 15,892,344 -0.01(-0.20%)
May 27, 2014 7.351 7.439 7.315 7.344 13,411,484 +0.04(+0.50%)
May 23, 2014 7.315 7.308 7.308 7.308 11,378,422 +0.01(+0.07%)
May 22, 2014 7.330 7.377 7.264 7.303 8,898,204 -0.03(-0.37%)
May 21, 2014 7.257 7.380 7.257 7.330 10,107,847 +0.09(+1.20%)
May 20, 2014 7.264 7.293 7.184 7.243 16,614,889 -0.04(-0.50%)
May 19, 2014 7.148 7.286 7.141 7.279 11,976,216 +0.11(+1.52%)
May 16, 2014 7.264 7.293 7.112 7.170 19,670,250 -0.12(-1.59%)
May 15, 2014 7.373 7.388 7.184 7.286 28,009,064 -0.11(-1.47%)
May 14, 2014 7.533 7.547 7.359 7.395 23,054,248 -0.17(-2.30%)
May 13, 2014 7.656 7.663 7.555 7.569 19,099,164 -0.06(-0.76%)
May 12, 2014 7.482 7.634 7.453 7.627 21,015,548 +0.18(+2.44%)
May 09, 2014 7.351 7.453 7.279 7.446 11,942,255 +0.07(+0.88%)
May 08, 2014 7.409 7.533 7.366 7.380 20,355,242 -0.06(-0.78%)
May 07, 2014 7.373 7.446 7.301 7.439 18,455,642 +0.10(+1.38%)
May 06, 2014 7.424 7.460 7.322 7.337 14,266,955 -0.10(-1.37%)
May 05, 2014 7.504 7.504 7.380 7.439 16,545,990 +0.01(+0.10%)
May 02, 2014 7.424 7.620 7.417 7.431 16,134,162 +0.02(+0.29%)
May 01, 2014 7.395 7.453 7.337 7.409 19,396,668 +0.05(+0.69%)
Apr 30, 2014 7.301 7.380 7.257 7.359 14,623,847 +0.04(+0.50%)
Apr 29, 2014 7.359 7.388 7.286 7.322 9,884,289 +0.01(+0.20%)
Apr 28, 2014 7.402 7.431 7.243 7.308 21,323,284 -0.06(-0.79%)
Apr 25, 2014 7.453 7.489 7.330 7.366 17,725,514 -0.12(-1.55%)
Apr 24, 2014 7.584 7.598 7.446 7.482 16,327,431 -0.07(-0.96%)
Apr 23, 2014 7.540 7.634 7.504 7.555 16,364,684 +0.01(+0.19%)
Apr 22, 2014 7.547 7.649 7.460 7.540 26,884,064 +0.08(+1.07%)
Apr 21, 2014 7.431 7.489 7.380 7.460 17,216,986 +0.04(+0.59%)
Apr 17, 2014 7.489 7.417 7.417 7.417 24,576,450 -0.09(-1.16%)
Apr 16, 2014 7.489 7.526 7.409 7.504 14,738,010 +0.05(+0.68%)
Apr 15, 2014 7.402 7.460 7.290 7.453 18,096,328 +0.07(+0.88%)
Apr 14, 2014 7.518 7.562 7.257 7.388 19,372,490 +0.01(+0.10%)
Apr 11, 2014 7.330 7.468 7.228 7.380 29,154,914 -0.09(-1.17%)
Apr 10, 2014 7.780 7.819 7.468 7.468 31,753,672 -0.29(-3.74%)
Apr 09, 2014 7.743 7.823 7.714 7.758 17,901,848 +0.02(+0.28%)
Apr 08, 2014 7.787 7.859 7.663 7.736 17,675,106 -0.06(-0.74%)
Apr 07, 2014 7.954 7.961 7.700 7.794 21,411,830 -0.17(-2.10%)
Apr 04, 2014 8.077 8.164 7.939 7.961 21,346,786 -0.08(-0.99%)
Apr 03, 2014 8.044 8.077 7.917 8.041 17,615,080 -0.01(-0.09%)
Apr 02, 2014 8.186 8.186 7.983 8.048 28,216,740 -0.12(-1.42%)
Apr 01, 2014 8.070 8.186 8.034 8.164 20,020,154 +0.10(+1.26%)
Mar 31, 2014 7.997 8.070 7.976 8.063 14,594,175 +0.12(+1.46%)
Mar 28, 2014 7.852 8.034 7.816 7.946 18,484,500 +0.12(+1.48%)
Mar 27, 2014 7.939 7.972 7.780 7.830 25,493,162 -0.15(-1.91%)
Mar 26, 2014 8.106 8.157 7.961 7.983 18,762,478 -0.08(-0.99%)
Mar 25, 2014 8.077 8.092 7.976 8.063 16,225,499 +0.03(+0.36%)
Mar 24, 2014 8.092 8.215 8.005 8.034 26,534,716 -0.01(-0.18%)
Mar 21, 2014 8.346 8.375 8.041 8.048 69,680,832 -0.15(-1.86%)
Mar 20, 2014 8.012 8.251 8.005 8.200 29,197,434 +0.15(+1.89%)
Mar 19, 2014 7.852 8.113 7.830 8.048 30,050,342 +0.20(+2.59%)
Mar 18, 2014 7.852 7.903 7.794 7.845 13,038,380 +0.01(+0.09%)
Mar 17, 2014 7.751 7.881 7.751 7.838 19,290,426 +0.12(+1.60%)
Mar 14, 2014 7.729 7.830 7.692 7.714 14,751,430 -0.03(-0.37%)
Mar 13, 2014 7.830 7.910 7.729 7.743 19,691,254 -0.06(-0.74%)
Mar 12, 2014 7.794 7.816 7.678 7.801 14,183,093 -0.01(-0.19%)
Mar 11, 2014 7.895 7.939 7.780 7.816 19,992,570 -0.07(-0.92%)
Mar 10, 2014 7.961 8.004 7.838 7.888 19,899,520 -0.11(-1.36%)
Mar 07, 2014 7.946 8.040 7.932 7.997 27,195,328 +0.16(+2.03%)
Mar 06, 2014 7.801 7.895 7.780 7.838 20,817,332 +0.07(+0.93%)
Mar 05, 2014 7.787 7.874 7.744 7.765 22,034,630 -0.04(-0.46%)
Mar 04, 2014 7.722 7.830 7.693 7.801 17,916,522 +0.18(+2.37%)
Mar 03, 2014 7.642 7.671 7.570 7.620 16,117,212 -0.08(-1.03%)
Feb 28, 2014 7.657 7.791 7.628 7.700 18,819,932 +0.05(+0.66%)
Feb 27, 2014 7.606 7.664 7.548 7.649 10,863,221 +0.04(+0.48%)
Feb 26, 2014 7.584 7.620 7.519 7.613 15,022,372 +0.05(+0.67%)
Feb 25, 2014 7.570 7.613 7.512 7.563 18,217,942 +0.01(+0.10%)
Feb 24, 2014 7.447 7.592 7.411 7.555 17,836,922 +0.14(+1.95%)
Feb 21, 2014 7.396 7.505 7.374 7.411 15,068,584 +0.01(+0.20%)
Feb 20, 2014 7.309 7.425 7.259 7.396 18,394,180 +0.09(+1.19%)
Feb 19, 2014 7.490 7.501 7.288 7.309 19,012,082 -0.20(-2.60%)
Feb 18, 2014 7.490 7.541 7.476 7.505 8,680,547 +0.01(+0.19%)
Feb 14, 2014 7.454 7.490 7.490 7.490 10,416,597 +0.04(+0.49%)
Feb 13, 2014 7.349 7.461 7.331 7.454 11,740,417 +0.04(+0.49%)
Feb 12, 2014 7.454 7.548 7.396 7.418 12,885,918 -0.04(-0.49%)
Feb 11, 2014 7.374 7.476 7.317 7.454 16,872,980 +0.07(+0.98%)
Feb 10, 2014 7.411 7.454 7.324 7.382 15,013,905 -0.02(-0.29%)
Feb 07, 2014 7.461 7.512 7.317 7.403 24,371,034 -0.03(-0.39%)
Feb 06, 2014 7.179 7.440 7.150 7.432 24,167,786 +0.27(+3.74%)
Feb 05, 2014 7.186 7.222 7.114 7.165 20,712,052 -0.05(-0.70%)
Feb 04, 2014 7.172 7.338 7.096 7.215 21,312,120 +0.11(+1.53%)
Feb 03, 2014 7.374 7.374 7.085 7.107 25,230,584 -0.25(-3.44%)
Jan 31, 2014 7.447 7.461 7.345 7.360 21,545,638 -0.19(-2.49%)
Jan 30, 2014 7.548 7.563 7.450 7.548 11,839,153 +0.09(+1.16%)
Jan 29, 2014 7.577 7.599 7.403 7.461 25,575,404 -0.16(-2.09%)
Jan 28, 2014 7.635 7.660 7.505 7.620 18,516,708 +0.09(+1.15%)
Jan 27, 2014 7.671 7.678 7.468 7.534 23,073,508 -0.10(-1.33%)
Jan 24, 2014 7.845 7.874 7.613 7.635 30,707,704 -0.27(-3.39%)
Jan 23, 2014 7.917 7.924 7.787 7.903 34,068,192 -0.07(-0.91%)
Jan 22, 2014 7.874 8.018 7.841 7.975 27,924,102 +0.12(+1.47%)
Jan 21, 2014 7.678 7.895 7.599 7.859 54,894,836 +0.21(+2.74%)
Jan 17, 2014 7.599 7.649 7.649 7.649 32,191,078 +0.07(+0.86%)
Jan 16, 2014 7.635 7.649 7.534 7.584 19,134,012 -0.11(-1.41%)
Jan 15, 2014 7.505 7.734 7.505 7.693 31,772,080 +0.19(+2.51%)
Jan 14, 2014 7.541 7.592 7.447 7.505 24,709,272 +0.04(+0.58%)
Jan 13, 2014 7.570 7.606 7.425 7.461 22,941,524 -0.12(-1.62%)
Jan 10, 2014 7.519 7.606 7.476 7.584 28,486,686 +0.02(+0.29%)
Jan 09, 2014 7.432 7.566 7.432 7.563 46,830,332 +0.14(+1.95%)
Jan 08, 2014 7.317 7.447 7.302 7.418 25,204,086 +0.11(+1.49%)
Jan 07, 2014 7.374 7.396 7.255 7.309 30,140,788 +0.02(+0.30%)
Jan 06, 2014 7.259 7.371 7.248 7.288 36,503,396 +0.14(+2.03%)
Jan 03, 2014 7.179 7.208 7.114 7.143 9,223,764 -0.01(-0.20%)
Jan 02, 2014 7.136 7.230 7.114 7.157 16,809,340 +0.00(+0.00%)
Dec 31, 2013 7.121 7.157 7.157 7.157 9,361,037 +0.04(+0.51%)
Dec 30, 2013 7.114 7.136 7.070 7.121 6,504,480 +0.01(+0.10%)
Dec 27, 2013 7.165 7.165 7.092 7.114 6,536,893 -0.04(-0.51%)
Dec 26, 2013 7.128 7.172 7.121 7.150 7,319,189 +0.02(+0.30%)
Dec 24, 2013 7.099 7.143 7.070 7.128 5,503,415 +0.02(+0.31%)
Dec 23, 2013 6.994 7.114 6.976 7.107 10,252,487 +0.14(+1.97%)
Dec 20, 2013 6.976 7.034 6.933 6.969 24,282,994 +0.03(+0.42%)
Dec 19, 2013 6.897 6.984 6.890 6.940 15,158,441 -0.01(-0.10%)
Dec 18, 2013 6.933 6.962 6.832 6.947 25,383,720 +0.06(+0.84%)
Dec 17, 2013 6.918 6.955 6.875 6.890 11,106,414 -0.04(-0.52%)
Dec 16, 2013 6.955 6.969 6.904 6.926 11,733,027 +0.03(+0.42%)
Dec 13, 2013 6.890 6.918 6.839 6.897 20,088,972 +0.01(+0.11%)
Dec 12, 2013 6.810 6.955 6.795 6.890 20,086,906 +0.07(+1.06%)
Dec 11, 2013 6.984 6.991 6.795 6.817 21,003,066 -0.08(-1.15%)
Dec 10, 2013 6.940 6.976 6.745 6.897 36,827,348 -0.05(-0.73%)
Dec 09, 2013 7.041 7.063 6.933 6.947 20,653,442 -0.06(-0.82%)
Dec 06, 2013 6.991 7.084 6.983 7.005 22,597,950 +0.11(+1.57%)
Dec 05, 2013 6.904 6.980 6.890 6.897 14,313,341 -0.08(-1.14%)
Dec 04, 2013 6.897 7.084 6.890 6.976 21,770,294 +0.09(+1.26%)
Dec 03, 2013 7.019 7.027 6.846 6.890 22,482,504 -0.14(-1.95%)
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.