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 )

19.80 +0.02 (+0.10%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Mar 31, 2016 5.965 6.034 5.912 5.958 20,156,026 -0.04(-0.63%)
Mar 30, 2016 6.026 6.117 5.965 5.996 22,560,492 +0.00(+0.00%)
Mar 29, 2016 6.034 6.034 5.882 5.996 29,340,148 -0.11(-1.86%)
Mar 28, 2016 6.132 6.159 6.038 6.110 12,145,565 -0.01(-0.12%)
Mar 24, 2016 6.087 6.117 6.117 6.117 15,004,228 -0.02(-0.25%)
Mar 23, 2016 6.186 6.208 6.117 6.132 17,197,392 -0.08(-1.22%)
Mar 22, 2016 6.117 6.261 6.102 6.208 20,553,922 -0.02(-0.37%)
Mar 21, 2016 6.246 6.330 6.159 6.231 20,606,230 -0.02(-0.24%)
Mar 18, 2016 6.231 6.315 6.148 6.246 40,234,812 +0.08(+1.35%)
Mar 17, 2016 6.060 6.170 5.935 6.163 23,359,476 +0.08(+1.25%)
Mar 16, 2016 6.170 6.280 5.996 6.087 26,333,192 -0.07(-1.11%)
Mar 15, 2016 6.170 6.170 6.079 6.155 17,587,286 -0.08(-1.22%)
Mar 14, 2016 6.254 6.284 6.148 6.231 21,420,706 -0.02(-0.36%)
Mar 11, 2016 6.125 6.269 6.110 6.254 19,294,474 +0.20(+3.39%)
Mar 10, 2016 6.072 6.143 5.935 6.049 30,645,302 +0.08(+1.27%)
Mar 09, 2016 6.140 6.163 5.943 5.973 29,392,486 -0.09(-1.50%)
Mar 08, 2016 6.230 6.252 5.985 6.064 38,513,652 -0.25(-3.94%)
Mar 07, 2016 6.230 6.347 6.215 6.313 19,792,188 -0.01(-0.12%)
Mar 04, 2016 6.305 6.426 6.245 6.320 35,137,488 +0.08(+1.33%)
Mar 03, 2016 6.109 6.252 6.087 6.237 27,840,758 +0.12(+1.97%)
Mar 02, 2016 6.026 6.154 5.996 6.117 22,186,696 +0.11(+1.75%)
Mar 01, 2016 5.733 6.015 5.714 6.011 23,375,458 +0.35(+6.12%)
Feb 29, 2016 5.808 5.831 5.665 5.665 23,153,724 -0.17(-2.97%)
Feb 26, 2016 5.755 5.928 5.695 5.838 25,323,816 +0.18(+3.20%)
Feb 25, 2016 5.597 5.687 5.537 5.657 20,030,134 +0.07(+1.21%)
Feb 24, 2016 5.574 5.612 5.428 5.590 29,257,258 -0.11(-1.98%)
Feb 23, 2016 5.921 5.951 5.650 5.702 25,666,488 -0.25(-4.18%)
Feb 22, 2016 5.868 5.959 5.853 5.951 22,242,686 +0.19(+3.27%)
Feb 19, 2016 5.718 5.834 5.642 5.763 26,456,922 +0.02(+0.39%)
Feb 18, 2016 5.951 5.951 5.657 5.740 32,242,094 -0.15(-2.56%)
Feb 17, 2016 5.981 6.041 5.846 5.891 27,445,686 -0.02(-0.25%)
Feb 16, 2016 5.846 5.974 5.740 5.906 32,369,050 +0.18(+3.16%)
Feb 12, 2016 5.454 5.725 5.725 5.725 43,269,332 +0.39(+7.34%)
Feb 11, 2016 5.461 5.496 5.273 5.333 37,601,144 -0.32(-5.73%)
Feb 10, 2016 5.800 5.868 5.657 5.657 31,330,268 -0.11(-1.83%)
Feb 09, 2016 5.552 5.797 5.529 5.763 34,554,096 +0.09(+1.59%)
Feb 08, 2016 5.778 5.785 5.552 5.672 35,383,528 -0.20(-3.46%)
Feb 05, 2016 5.989 6.060 5.861 5.876 26,582,248 -0.08(-1.27%)
Feb 04, 2016 5.846 6.102 5.831 5.951 29,477,082 +0.06(+1.02%)
Feb 03, 2016 5.800 5.928 5.529 5.891 45,548,344 +0.14(+2.49%)
Feb 02, 2016 5.861 5.861 5.695 5.748 35,983,200 -0.23(-3.90%)
Feb 01, 2016 6.124 6.139 5.936 5.981 32,648,300 -0.14(-2.22%)
Jan 29, 2016 6.041 6.143 5.996 6.117 34,670,604 +0.08(+1.37%)
Jan 28, 2016 6.087 6.222 6.011 6.034 39,131,648 +0.05(+0.75%)
Jan 27, 2016 5.883 6.162 5.838 5.989 37,410,692 +0.10(+1.66%)
Jan 26, 2016 5.748 5.974 5.748 5.891 30,294,780 +0.19(+3.30%)
Jan 25, 2016 5.928 5.959 5.687 5.702 24,596,252 -0.27(-4.54%)
Jan 22, 2016 5.996 6.102 5.959 5.974 23,875,400 +0.08(+1.28%)
Jan 21, 2016 5.921 6.087 5.868 5.898 42,358,856 -0.05(-0.89%)
Jan 20, 2016 5.921 6.049 5.725 5.951 45,822,588 -0.14(-2.23%)
Jan 19, 2016 6.260 6.328 6.026 6.087 38,733,356 -0.09(-1.46%)
Jan 15, 2016 5.409 6.177 6.177 6.177 49,521,004 -0.12(-1.91%)
Jan 14, 2016 6.313 6.388 6.154 6.298 58,292,604 +0.02(+0.36%)
Jan 13, 2016 6.637 6.652 6.237 6.275 37,118,468 -0.31(-4.69%)
Jan 12, 2016 6.614 6.644 6.418 6.584 24,931,780 +0.05(+0.69%)
Jan 11, 2016 6.659 6.704 6.456 6.539 25,977,078 -0.06(-0.91%)
Jan 08, 2016 6.810 6.855 6.576 6.599 30,843,664 -0.15(-2.23%)
Jan 07, 2016 6.817 6.908 6.750 6.750 35,991,624 -0.23(-3.24%)
Jan 06, 2016 6.976 7.036 6.912 6.976 22,710,492 -0.12(-1.70%)
Jan 05, 2016 7.119 7.164 7.028 7.096 21,317,248 -0.02(-0.21%)
Jan 04, 2016 7.043 7.141 7.006 7.111 23,674,380 -0.12(-1.67%)
Dec 31, 2015 7.217 7.232 7.232 7.232 12,765,521 -0.04(-0.52%)
Dec 30, 2015 7.337 7.337 7.239 7.269 9,083,592 -0.08(-1.13%)
Dec 29, 2015 7.307 7.375 7.292 7.352 10,740,038 +0.10(+1.35%)
Dec 28, 2015 7.277 7.292 7.141 7.254 11,544,015 -0.06(-0.82%)
Dec 24, 2015 7.292 7.315 7.315 7.315 4,901,616 +0.02(+0.21%)
Dec 23, 2015 7.209 7.307 7.179 7.300 14,166,770 +0.14(+2.00%)
Dec 22, 2015 7.149 7.164 7.006 7.156 17,390,814 +0.08(+1.17%)
Dec 21, 2015 7.074 7.096 6.968 7.074 18,887,850 +0.03(+0.43%)
Dec 18, 2015 7.171 7.239 7.013 7.043 74,256,768 -0.29(-3.91%)
Dec 17, 2015 7.518 7.548 7.330 7.330 28,186,288 -0.16(-2.11%)
Dec 16, 2015 7.428 7.518 7.262 7.488 40,808,060 +0.13(+1.74%)
Dec 15, 2015 7.171 7.428 7.164 7.360 29,164,910 +0.31(+4.38%)
Dec 14, 2015 7.134 7.171 6.930 7.051 27,807,320 -0.01(-0.11%)
Dec 11, 2015 7.111 7.156 7.006 7.058 23,697,270 -0.18(-2.50%)
Dec 10, 2015 7.119 7.337 7.058 7.239 21,601,492 +0.12(+1.69%)
Dec 09, 2015 7.202 7.277 7.036 7.119 34,351,828 -0.10(-1.36%)
Dec 08, 2015 7.441 7.460 7.187 7.217 32,216,516 -0.29(-3.89%)
Dec 07, 2015 7.643 7.657 7.471 7.509 20,041,362 -0.17(-2.24%)
Dec 04, 2015 7.486 7.696 7.419 7.681 25,590,430 +0.22(+2.91%)
Dec 03, 2015 7.598 7.613 7.434 7.464 21,107,826 -0.10(-1.29%)
Dec 02, 2015 7.696 7.696 7.546 7.561 17,997,510 -0.11(-1.46%)
Dec 01, 2015 7.643 7.696 7.576 7.673 18,718,488 +0.08(+1.08%)
Nov 30, 2015 7.613 7.636 7.531 7.591 15,694,865 -0.02(-0.29%)
Nov 27, 2015 7.554 7.621 7.494 7.613 6,860,674 +0.06(+0.79%)
Nov 25, 2015 7.591 7.554 7.554 7.554 11,457,573 -0.03(-0.39%)
Nov 24, 2015 7.494 7.613 7.479 7.583 18,482,528 +0.04(+0.50%)
Nov 23, 2015 7.568 7.628 7.524 7.546 13,673,104 +0.00(+0.00%)
Nov 20, 2015 7.643 7.658 7.509 7.546 20,304,304 -0.04(-0.59%)
Nov 19, 2015 7.509 7.651 7.351 7.591 42,811,576 +0.04(+0.50%)
Nov 18, 2015 7.411 7.554 7.366 7.554 25,832,078 +0.16(+2.23%)
Nov 17, 2015 7.389 7.494 7.374 7.389 17,809,752 +0.04(+0.61%)
Nov 16, 2015 7.232 7.351 7.202 7.344 16,602,108 +0.07(+1.03%)
Nov 13, 2015 7.329 7.359 7.239 7.269 17,553,864 -0.07(-0.92%)
Nov 12, 2015 7.389 7.411 7.321 7.336 20,387,758 -0.11(-1.51%)
Nov 11, 2015 7.568 7.613 7.441 7.449 16,170,610 -0.09(-1.19%)
Nov 10, 2015 7.471 7.568 7.381 7.539 18,945,942 +0.06(+0.80%)
Nov 09, 2015 7.546 7.636 7.411 7.479 23,953,818 -0.10(-1.38%)
Nov 06, 2015 7.494 7.642 7.494 7.583 31,726,604 +0.30(+4.11%)
Nov 05, 2015 7.187 7.336 7.172 7.284 27,664,400 +0.10(+1.46%)
Nov 04, 2015 7.172 7.217 7.135 7.179 15,718,685 +0.04(+0.52%)
Nov 03, 2015 7.149 7.217 7.112 7.142 14,849,001 -0.03(-0.42%)
Nov 02, 2015 7.067 7.187 7.022 7.172 17,422,542 +0.17(+2.46%)
Oct 30, 2015 7.202 7.239 6.917 7.000 31,095,582 -0.22(-3.01%)
Oct 29, 2015 7.239 7.306 7.202 7.217 19,653,660 -0.01(-0.21%)
Oct 28, 2015 6.932 7.254 6.917 7.232 23,999,736 +0.31(+4.55%)
Oct 27, 2015 6.932 6.970 6.857 6.917 12,122,357 -0.06(-0.86%)
Oct 26, 2015 7.074 7.104 6.943 6.977 12,077,153 -0.10(-1.38%)
Oct 23, 2015 6.947 7.082 6.910 7.074 22,270,840 +0.18(+2.61%)
Oct 22, 2015 6.805 6.962 6.805 6.895 23,700,818 +0.13(+1.99%)
Oct 21, 2015 6.857 6.932 6.753 6.760 21,799,952 -0.13(-1.95%)
Oct 20, 2015 6.812 6.962 6.753 6.895 33,735,020 +0.20(+3.02%)
Oct 19, 2015 6.745 6.827 6.685 6.693 16,573,506 -0.06(-0.89%)
Oct 16, 2015 6.835 6.850 6.708 6.753 21,007,052 -0.04(-0.66%)
Oct 15, 2015 6.663 6.812 6.618 6.797 23,646,830 +0.19(+2.95%)
Oct 14, 2015 6.730 6.745 6.550 6.603 21,237,690 -0.12(-1.78%)
Oct 13, 2015 6.782 6.820 6.723 6.723 16,549,709 -0.07(-1.10%)
Oct 12, 2015 6.782 6.827 6.749 6.797 14,096,987 -0.01(-0.11%)
Oct 09, 2015 6.910 6.970 6.767 6.805 14,999,719 -0.13(-1.84%)
Oct 08, 2015 6.865 6.955 6.812 6.932 20,501,966 +0.04(+0.54%)
Oct 07, 2015 6.850 6.947 6.801 6.895 20,611,176 +0.09(+1.32%)
Oct 06, 2015 6.753 6.835 6.730 6.805 18,165,322 +0.04(+0.55%)
Oct 05, 2015 6.723 6.812 6.685 6.767 25,048,300 +0.10(+1.46%)
Oct 02, 2015 6.558 6.670 6.393 6.670 28,651,980 -0.09(-1.33%)
Oct 01, 2015 6.745 6.790 6.666 6.760 19,518,644 +0.01(+0.22%)
Sep 30, 2015 6.767 6.782 6.648 6.745 19,773,838 +0.13(+2.04%)
Sep 29, 2015 6.595 6.663 6.543 6.610 16,704,230 +0.02(+0.34%)
Sep 28, 2015 6.767 6.775 6.588 6.588 17,396,888 -0.21(-3.08%)
Sep 25, 2015 6.797 6.842 6.753 6.797 16,479,642 +0.12(+1.79%)
Sep 24, 2015 6.603 6.693 6.575 6.678 14,090,054 -0.02(-0.34%)
Sep 23, 2015 6.648 6.782 6.648 6.700 14,339,200 +0.02(+0.34%)
Sep 22, 2015 6.685 6.782 6.633 6.678 19,340,540 -0.13(-1.87%)
Sep 21, 2015 6.760 6.880 6.745 6.805 20,683,508 +0.11(+1.68%)
Sep 18, 2015 6.857 6.872 6.678 6.693 37,902,304 -0.26(-3.77%)
Sep 17, 2015 7.149 7.205 6.910 6.955 47,061,012 -0.21(-2.93%)
Sep 16, 2015 7.277 7.277 7.059 7.164 23,152,102 -0.12(-1.64%)
Sep 15, 2015 7.232 7.310 7.217 7.284 21,782,262 +0.10(+1.46%)
Sep 14, 2015 7.089 7.262 7.067 7.179 23,479,394 +0.06(+0.84%)
Sep 11, 2015 7.059 7.134 7.037 7.119 17,270,360 -0.01(-0.11%)
Sep 10, 2015 6.955 7.172 6.955 7.127 21,814,890 +0.13(+1.93%)
Sep 09, 2015 7.202 7.232 6.970 6.992 14,332,085 -0.09(-1.27%)
Sep 08, 2015 7.045 7.097 6.963 7.082 13,471,753 +0.19(+2.81%)
Sep 04, 2015 6.955 6.888 6.888 6.888 16,777,216 -0.13(-1.80%)
Sep 03, 2015 6.970 7.130 6.926 7.015 17,908,584 +0.07(+0.96%)
Sep 02, 2015 6.955 6.970 6.792 6.948 16,221,049 +0.10(+1.41%)
Sep 01, 2015 6.955 7.008 6.784 6.851 26,327,834 -0.28(-3.96%)
Aug 31, 2015 7.082 7.171 7.052 7.134 17,911,854 -0.02(-0.31%)
Aug 28, 2015 7.074 7.171 7.052 7.156 17,606,352 +0.04(+0.63%)
Aug 27, 2015 6.993 7.134 6.955 7.112 32,364,168 +0.23(+3.35%)
Aug 26, 2015 6.755 6.896 6.643 6.881 30,237,704 +0.36(+5.47%)
Aug 25, 2015 7.030 7.067 6.517 6.524 39,951,340 -0.16(-2.34%)
Aug 24, 2015 6.777 6.993 6.658 6.680 51,476,272 -0.51(-7.14%)
Aug 21, 2015 7.305 7.365 7.179 7.193 25,890,370 -0.19(-2.62%)
Aug 20, 2015 7.558 7.588 7.387 7.387 25,797,486 -0.24(-3.12%)
Aug 19, 2015 7.781 7.811 7.610 7.625 40,120,696 -0.19(-2.38%)
Aug 18, 2015 7.833 7.885 7.781 7.811 14,650,816 -0.04(-0.47%)
Aug 17, 2015 7.766 7.893 7.722 7.848 17,569,394 +0.00(+0.00%)
Aug 14, 2015 7.759 7.863 7.714 7.848 14,995,181 +0.10(+1.34%)
Aug 13, 2015 7.744 7.803 7.684 7.744 17,869,946 +0.04(+0.58%)
Aug 12, 2015 7.789 7.796 7.580 7.699 22,364,180 -0.17(-2.17%)
Aug 11, 2015 7.952 7.982 7.826 7.870 17,196,814 -0.16(-2.04%)
Aug 10, 2015 7.960 8.042 7.915 8.034 16,917,360 +0.13(+1.69%)
Aug 07, 2015 7.841 7.975 7.803 7.900 35,487,944 +0.04(+0.47%)
Aug 06, 2015 7.833 7.934 7.800 7.863 27,262,968 +0.07(+0.86%)
Aug 05, 2015 7.774 7.915 7.748 7.796 16,260,286 +0.08(+1.06%)
Aug 04, 2015 7.714 7.833 7.707 7.714 18,351,210 +0.00(+0.00%)
Aug 03, 2015 7.737 7.781 7.640 7.714 20,140,336 -0.01(-0.19%)
Jul 31, 2015 7.848 7.856 7.722 7.729 15,191,307 -0.13(-1.70%)
Jul 30, 2015 7.818 7.885 7.781 7.863 14,959,819 +0.04(+0.48%)
Jul 29, 2015 7.744 7.856 7.699 7.826 21,470,664 +0.09(+1.15%)
Jul 28, 2015 7.774 7.833 7.647 7.737 18,982,472 -0.01(-0.10%)
Jul 27, 2015 7.796 7.796 7.688 7.744 24,973,292 -0.11(-1.42%)
Jul 24, 2015 7.885 7.922 7.826 7.856 20,716,072 -0.04(-0.56%)
Jul 23, 2015 7.945 8.082 7.830 7.900 34,663,968 -0.06(-0.75%)
Jul 22, 2015 7.714 8.071 7.714 7.960 68,112,352 +0.22(+2.79%)
Jul 21, 2015 7.617 7.826 7.614 7.744 34,819,644 +0.16(+2.06%)
Jul 20, 2015 7.588 7.617 7.506 7.588 23,243,810 +0.06(+0.79%)
Jul 17, 2015 7.617 7.640 7.454 7.528 35,810,972 -0.20(-2.60%)
Jul 16, 2015 7.751 7.781 7.699 7.729 19,424,934 +0.06(+0.78%)
Jul 15, 2015 7.625 7.789 7.610 7.670 35,711,448 +0.07(+0.88%)
Jul 14, 2015 7.491 7.610 7.476 7.603 28,654,300 +0.01(+0.20%)
Jul 13, 2015 7.625 7.662 7.580 7.588 18,494,384 +0.04(+0.59%)
Jul 10, 2015 7.551 7.625 7.498 7.543 17,948,388 +0.10(+1.40%)
Jul 09, 2015 7.432 7.469 7.387 7.439 19,917,572 +0.13(+1.73%)
Jul 08, 2015 7.409 7.417 7.305 7.312 23,339,140 -0.16(-2.09%)
Jul 07, 2015 7.528 7.543 7.305 7.469 27,946,706 -0.10(-1.28%)
Jul 06, 2015 7.521 7.603 7.491 7.565 16,990,444 -0.07(-0.97%)
Jul 02, 2015 7.684 7.640 7.640 7.640 17,221,498 -0.10(-1.34%)
Jul 01, 2015 7.789 7.833 7.729 7.744 14,777,931 +0.04(+0.48%)
Jun 30, 2015 7.729 7.818 7.655 7.707 17,371,484 +0.05(+0.68%)
Jun 29, 2015 7.714 7.796 7.610 7.655 24,503,156 -0.18(-2.28%)
Jun 26, 2015 7.908 7.956 7.818 7.833 19,192,480 -0.03(-0.38%)
Jun 25, 2015 7.967 7.982 7.803 7.863 20,299,058 -0.07(-0.94%)
Jun 24, 2015 7.975 8.027 7.900 7.937 13,267,083 -0.07(-0.84%)
Jun 23, 2015 7.945 8.045 7.915 8.004 17,317,690 +0.11(+1.41%)
Jun 22, 2015 7.841 7.893 7.811 7.893 12,457,605 +0.13(+1.63%)
Jun 19, 2015 7.774 7.818 7.737 7.766 13,508,839 -0.04(-0.57%)
Jun 18, 2015 7.796 7.818 7.640 7.811 22,328,744 +0.04(+0.57%)
Jun 17, 2015 7.908 7.945 7.744 7.766 18,858,656 -0.12(-1.51%)
Jun 16, 2015 7.811 7.900 7.770 7.885 11,990,130 +0.07(+0.95%)
Jun 15, 2015 7.774 7.856 7.751 7.811 14,483,368 -0.06(-0.76%)
Jun 12, 2015 7.848 7.900 7.822 7.870 12,185,233 +0.01(+0.19%)
Jun 11, 2015 7.915 7.952 7.818 7.856 16,784,854 -0.07(-0.85%)
Jun 10, 2015 7.848 7.997 7.833 7.922 20,083,536 +0.12(+1.53%)
Jun 09, 2015 7.729 7.870 7.685 7.803 24,020,804 +0.09(+1.15%)
Jun 08, 2015 7.737 7.870 7.707 7.715 21,174,228 -0.07(-0.86%)
Jun 05, 2015 7.700 7.855 7.700 7.781 35,055,112 +0.22(+2.94%)
Jun 04, 2015 7.582 7.656 7.537 7.559 21,425,600 -0.06(-0.78%)
Jun 03, 2015 7.522 7.656 7.493 7.619 48,405,556 +0.13(+1.68%)
Jun 02, 2015 7.397 7.512 7.382 7.493 20,041,234 +0.11(+1.50%)
Jun 01, 2015 7.500 7.522 7.367 7.382 20,083,378 -0.08(-1.09%)
May 29, 2015 7.574 7.574 7.448 7.463 17,266,980 -0.10(-1.27%)
May 28, 2015 7.596 7.619 7.493 7.559 13,997,460 -0.04(-0.58%)
May 27, 2015 7.552 7.607 7.533 7.604 11,731,277 +0.07(+0.98%)
May 26, 2015 7.530 7.552 7.478 7.530 14,672,661 -0.03(-0.39%)
May 22, 2015 7.582 7.559 7.559 7.559 9,435,080 -0.01(-0.20%)
May 21, 2015 7.559 7.633 7.530 7.574 18,322,046 -0.01(-0.19%)
May 20, 2015 7.663 7.681 7.559 7.589 12,750,429 -0.10(-1.25%)
May 19, 2015 7.574 7.700 7.567 7.685 21,352,682 +0.13(+1.76%)
May 18, 2015 7.411 7.582 7.404 7.552 20,181,630 +0.17(+2.30%)
May 15, 2015 7.545 7.559 7.352 7.382 25,389,810 -0.16(-2.06%)
May 14, 2015 7.619 7.626 7.515 7.537 20,057,378 -0.05(-0.68%)
May 13, 2015 7.508 7.611 7.456 7.589 20,022,146 +0.07(+0.88%)
May 12, 2015 7.419 7.582 7.389 7.522 29,406,564 +0.07(+0.99%)
May 11, 2015 7.360 7.456 7.337 7.448 16,964,312 +0.10(+1.41%)
May 08, 2015 7.352 7.382 7.278 7.345 27,574,402 +0.03(+0.40%)
May 07, 2015 7.308 7.367 7.234 7.315 20,877,442 -0.02(-0.30%)
May 06, 2015 7.374 7.397 7.264 7.337 19,306,904 +0.01(+0.10%)
May 05, 2015 7.352 7.500 7.330 7.330 35,515,740 -0.05(-0.70%)
May 04, 2015 7.286 7.389 7.278 7.382 16,603,336 +0.11(+1.53%)
May 01, 2015 7.293 7.330 7.212 7.271 15,936,995 +0.00(+0.00%)
Apr 30, 2015 7.241 7.330 7.212 7.271 29,852,022 +0.02(+0.31%)
Apr 29, 2015 7.108 7.315 7.093 7.249 23,649,990 +0.12(+1.66%)
Apr 28, 2015 7.071 7.153 7.049 7.130 16,414,253 +0.06(+0.84%)
Apr 27, 2015 7.116 7.167 7.071 7.071 14,700,241 -0.01(-0.21%)
Apr 24, 2015 7.138 7.167 7.064 7.086 15,005,683 -0.03(-0.42%)
Apr 23, 2015 7.153 7.175 7.093 7.116 14,595,091 -0.08(-1.13%)
Apr 22, 2015 7.034 7.212 7.019 7.197 24,995,906 +0.11(+1.57%)
Apr 21, 2015 7.212 7.301 7.064 7.086 41,189,640 -0.01(-0.10%)
Apr 20, 2015 7.123 7.153 7.049 7.093 20,086,226 +0.00(+0.00%)
Apr 17, 2015 7.130 7.153 7.071 7.093 17,566,206 -0.08(-1.13%)
Apr 16, 2015 7.190 7.197 7.101 7.175 25,871,978 -0.01(-0.10%)
Apr 15, 2015 7.064 7.212 7.027 7.182 26,937,594 +0.13(+1.78%)
Apr 14, 2015 7.086 7.101 7.019 7.056 28,384,390 -0.07(-1.04%)
Apr 13, 2015 7.086 7.160 7.082 7.130 20,136,138 +0.04(+0.52%)
Apr 10, 2015 7.138 7.167 7.056 7.093 24,028,070 -0.06(-0.83%)
Apr 09, 2015 7.123 7.182 7.079 7.153 23,570,060 +0.03(+0.42%)
Apr 08, 2015 7.116 7.193 7.101 7.123 26,735,674 +0.01(+0.10%)
Apr 07, 2015 7.056 7.175 7.049 7.116 16,036,150 +0.05(+0.73%)
Apr 06, 2015 6.864 7.093 6.864 7.064 19,068,506 -0.02(-0.31%)
Apr 02, 2015 7.034 7.086 7.086 7.086 26,355,710 +0.09(+1.27%)
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.