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

Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 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 30, 2004 6.510 6.513 6.389 6.456 709,672 -0.06(-0.94%)
Nov 29, 2004 6.582 6.582 6.453 6.517 629,417 -0.06(-0.96%)
Nov 26, 2004 6.648 6.648 6.567 6.581 432,837 +0.04(+0.58%)
Nov 24, 2004 6.565 6.565 6.504 6.543 536,538 -0.02(-0.34%)
Nov 23, 2004 6.576 6.587 6.547 6.565 830,506 +0.00(+0.03%)
Nov 22, 2004 6.476 6.587 6.456 6.563 551,867 +0.10(+1.53%)
Nov 19, 2004 6.443 6.486 6.424 6.464 648,354 +0.03(+0.41%)
Nov 18, 2004 6.454 6.486 6.428 6.438 664,585 -0.01(-0.09%)
Nov 17, 2004 6.460 6.460 6.421 6.443 793,535 +0.03(+0.40%)
Nov 16, 2004 6.449 6.461 6.393 6.418 888,218 -0.03(-0.48%)
Nov 15, 2004 6.425 6.476 6.394 6.449 1,256,130 +0.06(+0.87%)
Nov 12, 2004 6.410 6.411 6.347 6.393 1,331,876 +0.03(+0.44%)
Nov 11, 2004 6.328 6.365 6.294 6.365 980,196 +0.04(+0.70%)
Nov 10, 2004 6.316 6.349 6.297 6.321 866,576 +0.00(+0.02%)
Nov 09, 2004 6.382 6.382 6.271 6.320 725,904 -0.06(-0.87%)
Nov 08, 2004 6.377 6.377 6.328 6.375 791,731 +0.01(+0.16%)
Nov 05, 2004 6.260 6.382 6.241 6.365 1,186,695 +0.11(+1.68%)
Nov 04, 2004 6.321 6.348 6.238 6.260 1,405,819 -0.07(-1.07%)
Nov 03, 2004 6.338 6.363 6.316 6.328 943,224 +0.04(+0.63%)
Nov 02, 2004 6.300 6.338 6.243 6.288 1,238,997 -0.01(-0.09%)
Nov 01, 2004 6.205 6.316 6.196 6.293 2,289,529 +0.15(+2.44%)
Oct 29, 2004 5.988 6.205 5.988 6.144 2,858,530 +0.03(+0.54%)
Oct 28, 2004 6.127 6.221 6.055 6.110 1,411,230 -0.00(-0.04%)
Oct 27, 2004 6.077 6.121 6.074 6.113 697,048 +0.04(+0.68%)
Oct 26, 2004 6.088 6.096 6.066 6.072 1,217,355 +0.03(+0.46%)
Oct 25, 2004 6.055 6.083 6.033 6.044 921,582 -0.02(-0.37%)
Oct 22, 2004 6.055 6.082 6.029 6.066 1,030,694 +0.02(+0.31%)
Oct 21, 2004 6.055 6.079 6.031 6.047 789,928 -0.01(-0.13%)
Oct 20, 2004 5.894 6.055 5.880 6.055 1,155,134 +0.18(+3.00%)
Oct 19, 2004 5.927 5.950 5.878 5.879 1,479,762 -0.07(-1.21%)
Oct 18, 2004 6.033 6.068 5.933 5.951 1,043,318 -0.06(-1.01%)
Oct 15, 2004 6.041 6.050 6.006 6.012 488,745 -0.02(-0.28%)
Oct 14, 2004 6.066 6.066 6.025 6.028 745,742 -0.01(-0.17%)
Oct 13, 2004 6.060 6.060 6.002 6.038 1,466,236 -0.02(-0.37%)
Oct 12, 2004 6.059 6.065 5.997 6.060 1,176,776 +0.00(+0.04%)
Oct 11, 2004 6.022 6.072 6.022 6.058 1,243,505 +0.01(+0.17%)
Oct 08, 2004 6.046 6.056 6.033 6.048 1,181,285 +0.00(+0.00%)
Oct 07, 2004 6.070 6.083 6.044 6.048 1,032,497 -0.02(-0.33%)
Oct 06, 2004 6.044 6.094 6.044 6.068 2,502,341 +0.02(+0.33%)
Oct 05, 2004 6.044 6.060 6.038 6.048 10,204,141 +0.00(+0.07%)
Oct 04, 2004 6.082 6.082 6.044 6.044 1,569,937 -0.15(-2.40%)
Oct 01, 2004 6.092 6.204 6.092 6.192 659,175 +0.10(+1.56%)
Sep 30, 2004 6.068 6.107 6.055 6.097 526,618 +0.01(+0.09%)
Sep 29, 2004 6.096 6.121 6.066 6.092 500,468 -0.01(-0.13%)
Sep 28, 2004 6.007 6.127 6.007 6.099 879,200 +0.08(+1.27%)
Sep 27, 2004 5.994 6.027 5.966 6.023 699,753 +0.03(+0.50%)
Sep 24, 2004 5.988 6.025 5.982 5.993 553,671 -0.01(-0.20%)
Sep 23, 2004 6.011 6.033 6.001 6.005 716,886 -0.01(-0.18%)
Sep 22, 2004 5.995 6.022 5.981 6.016 440,051 +0.01(+0.09%)
Sep 21, 2004 5.938 6.088 5.916 6.011 835,917 +0.08(+1.40%)
Sep 20, 2004 5.828 5.944 5.822 5.927 656,470 +0.09(+1.62%)
Sep 17, 2004 5.878 5.882 5.809 5.833 947,733 -0.07(-1.13%)
Sep 16, 2004 5.833 5.905 5.794 5.900 525,717 +0.07(+1.14%)
Sep 15, 2004 5.820 5.842 5.767 5.833 576,214 +0.02(+0.40%)
Sep 14, 2004 5.955 5.955 5.689 5.810 1,760,205 -0.13(-2.11%)
Sep 13, 2004 5.933 5.988 5.897 5.935 462,594 +0.00(+0.04%)
Sep 10, 2004 5.933 5.999 5.933 5.933 645,649 +0.00(+0.02%)
Sep 09, 2004 5.966 5.966 5.884 5.932 860,264 -0.00(-0.02%)
Sep 08, 2004 5.929 5.961 5.905 5.933 661,880 +0.02(+0.36%)
Sep 07, 2004 5.927 5.933 5.866 5.912 632,122 +0.01(+0.21%)
Sep 03, 2004 5.883 5.916 5.850 5.900 564,492 +0.05(+0.93%)
Sep 02, 2004 5.816 5.883 5.816 5.845 707,869 +0.03(+0.59%)
Sep 01, 2004 5.794 5.833 5.770 5.811 707,869 +0.01(+0.19%)
Aug 31, 2004 5.700 5.811 5.700 5.800 989,213 +0.12(+2.19%)
Aug 30, 2004 5.683 5.719 5.663 5.676 1,151,527 +0.01(+0.25%)
Aug 27, 2004 5.667 5.676 5.625 5.661 671,799 +0.02(+0.29%)
Aug 26, 2004 5.645 5.680 5.581 5.645 820,587 +0.02(+0.28%)
Aug 25, 2004 5.642 5.645 5.617 5.629 1,055,942 +0.02(+0.38%)
Aug 24, 2004 5.617 5.622 5.563 5.608 876,495 -0.00(-0.08%)
Aug 23, 2004 5.639 5.639 5.555 5.612 661,880 -0.01(-0.26%)
Aug 20, 2004 5.591 5.627 5.580 5.627 571,706 +0.04(+0.67%)
Aug 19, 2004 5.546 5.598 5.536 5.589 623,105 +0.04(+0.76%)
Aug 18, 2004 5.541 5.584 5.541 5.547 752,054 -0.00(-0.08%)
Aug 17, 2004 5.595 5.597 5.538 5.551 723,199 -0.04(-0.71%)
Aug 16, 2004 5.545 5.609 5.523 5.591 1,523,948 +0.06(+1.16%)
Aug 13, 2004 5.528 5.534 5.519 5.527 1,999,167 +0.01(+0.10%)
Aug 12, 2004 5.519 5.541 5.519 5.522 7,298,720 +0.00(+0.04%)
Aug 11, 2004 5.573 5.574 5.517 5.519 2,599,729 -0.13(-2.35%)
Aug 10, 2004 5.733 5.778 5.649 5.652 696,146 -0.08(-1.34%)
Aug 09, 2004 5.698 5.733 5.695 5.729 752,956 -0.00(-0.08%)
Aug 06, 2004 5.775 5.794 5.695 5.733 487,843 -0.03(-0.44%)
Aug 05, 2004 5.811 5.849 5.701 5.759 612,284 -0.06(-0.99%)
Aug 04, 2004 5.886 5.910 5.794 5.816 652,863 -0.10(-1.65%)
Aug 03, 2004 5.966 5.999 5.874 5.914 736,725 -0.03(-0.58%)
Aug 02, 2004 5.934 5.980 5.933 5.948 785,419 -0.02(-0.30%)
Jul 30, 2004 5.948 6.083 5.904 5.966 991,017 -0.08(-1.30%)
Jul 29, 2004 5.933 6.049 5.933 6.045 1,018,971 +0.09(+1.57%)
Jul 28, 2004 5.955 5.977 5.900 5.952 1,043,318 +0.08(+1.34%)
Jul 27, 2004 5.767 5.887 5.761 5.873 775,500 +0.11(+1.92%)
Jul 26, 2004 5.833 5.866 5.712 5.762 726,806 -0.05(-0.84%)
Jul 23, 2004 5.820 5.828 5.783 5.811 503,173 +0.01(+0.10%)
Jul 22, 2004 5.839 5.849 5.779 5.805 726,806 -0.02(-0.30%)
Jul 21, 2004 5.844 5.878 5.822 5.823 545,555 +0.03(+0.44%)
Jul 20, 2004 5.889 5.900 5.789 5.798 663,683 -0.10(-1.62%)
Jul 19, 2004 5.926 5.931 5.812 5.893 723,199 -0.01(-0.09%)
Jul 16, 2004 5.922 5.971 5.897 5.899 671,799 +0.02(+0.36%)
Jul 15, 2004 5.811 5.878 5.794 5.878 1,000,936 +0.07(+1.26%)
Jul 14, 2004 5.933 5.933 5.794 5.804 1,321,055 +0.05(+0.85%)
Jul 13, 2004 5.750 5.765 5.717 5.756 803,454 +0.02(+0.39%)
Jul 12, 2004 5.710 5.733 5.650 5.733 836,818 +0.02(+0.41%)
Jul 09, 2004 5.717 5.751 5.658 5.710 869,281 -0.01(-0.10%)
Jul 08, 2004 5.717 5.732 5.653 5.716 863,871 +0.01(+0.12%)
Jul 07, 2004 5.711 5.750 5.647 5.709 827,801 -0.00(-0.04%)
Jul 06, 2004 5.750 5.761 5.656 5.711 1,057,746 -0.02(-0.39%)
Jul 02, 2004 5.722 5.767 5.661 5.733 772,795 +0.01(+0.19%)
Jul 01, 2004 5.661 5.733 5.622 5.722 876,495 +0.08(+1.47%)
Jun 30, 2004 5.622 5.656 5.598 5.639 1,165,955 +0.02(+0.43%)
Jun 29, 2004 5.571 5.639 5.548 5.615 1,309,333 +0.07(+1.28%)
Jun 28, 2004 5.573 5.584 5.535 5.544 1,369,749 +0.05(+0.99%)
Jun 25, 2004 5.406 5.505 5.406 5.489 1,318,350 +0.08(+1.54%)
Jun 24, 2004 5.317 5.433 5.317 5.406 1,343,599 +0.09(+1.77%)
Jun 23, 2004 5.279 5.317 5.268 5.312 899,941 +0.02(+0.40%)
Jun 22, 2004 5.312 5.316 5.279 5.291 826,899 -0.02(-0.38%)
Jun 21, 2004 5.384 5.384 5.280 5.311 1,151,527 -0.07(-1.36%)
Jun 18, 2004 5.312 5.384 5.312 5.384 908,958 +0.02(+0.35%)
Jun 17, 2004 5.353 5.365 5.312 5.365 905,351 +0.03(+0.58%)
Jun 16, 2004 5.301 5.356 5.269 5.334 880,102 +0.06(+1.05%)
Jun 15, 2004 5.212 5.311 5.212 5.279 723,199 +0.08(+1.51%)
Jun 14, 2004 5.317 5.325 5.200 5.200 766,482 -0.12(-2.21%)
Jun 10, 2004 5.323 5.334 5.288 5.317 596,053 +0.01(+0.25%)
Jun 09, 2004 5.329 5.330 5.290 5.304 637,533 -0.02(-0.46%)
Jun 08, 2004 5.322 5.329 5.304 5.329 663,683 +0.01(+0.19%)
Jun 07, 2004 5.312 5.323 5.290 5.319 815,177 +0.05(+0.86%)
Jun 04, 2004 5.303 5.314 5.256 5.273 714,181 -0.03(-0.54%)
Jun 03, 2004 5.321 5.326 5.291 5.302 920,681 -0.02(-0.35%)
Jun 02, 2004 5.301 5.339 5.301 5.321 939,617 -0.00(-0.02%)
Jun 01, 2004 5.323 5.340 5.312 5.322 831,408 -0.02(-0.37%)
May 28, 2004 5.351 5.351 5.295 5.342 787,222 +0.02(+0.35%)
May 27, 2004 5.306 5.351 5.279 5.323 1,188,499 +0.05(+0.95%)
May 26, 2004 5.273 5.283 5.256 5.273 976,589 +0.01(+0.13%)
May 25, 2004 5.272 5.279 5.256 5.266 1,092,914 -0.00(-0.06%)
May 24, 2004 5.247 5.273 5.240 5.270 1,044,220 -0.00(-0.08%)
May 21, 2004 5.234 5.275 5.212 5.274 2,486,109 +0.04(+0.76%)
May 20, 2004 5.256 5.262 5.234 5.234 9,434,051 -0.04(-0.84%)
May 19, 2004 5.351 5.400 5.279 5.279 1,485,173 -0.07(-1.39%)
May 18, 2004 5.473 5.474 5.353 5.353 1,167,759 -0.16(-2.96%)
May 17, 2004 5.573 5.573 5.495 5.516 359,796 -0.03(-0.58%)
May 14, 2004 5.539 5.553 5.523 5.548 253,390 +0.04(+0.64%)
May 13, 2004 5.484 5.570 5.478 5.513 424,721 +0.03(+0.63%)
May 12, 2004 5.462 5.528 5.426 5.478 518,503 +0.03(+0.53%)
May 11, 2004 5.310 5.484 5.310 5.449 620,400 +0.14(+2.70%)
May 10, 2004 5.545 5.545 5.168 5.306 2,111,885 -0.34(-6.01%)
May 07, 2004 5.789 5.789 5.581 5.646 578,920 -0.16(-2.77%)
May 06, 2004 5.905 5.905 5.780 5.807 310,200 -0.10(-1.67%)
May 05, 2004 5.833 5.905 5.730 5.905 573,509 +0.06(+0.99%)
May 04, 2004 5.767 5.848 5.718 5.848 376,929 +0.13(+2.27%)
May 03, 2004 5.761 5.805 5.713 5.718 596,954 -0.02(-0.39%)
Apr 30, 2004 5.833 5.861 5.733 5.740 736,725 -0.09(-1.60%)
Apr 29, 2004 5.861 5.955 5.772 5.833 832,310 -0.21(-3.40%)
Apr 28, 2004 5.983 6.072 5.972 6.038 611,382 +0.08(+1.30%)
Apr 27, 2004 5.988 5.991 5.923 5.961 450,872 +0.09(+1.61%)
Apr 26, 2004 5.855 5.933 5.855 5.866 372,420 +0.03(+0.44%)
Apr 23, 2004 5.828 5.871 5.789 5.841 280,442 -0.00(-0.06%)
Apr 22, 2004 5.770 5.844 5.767 5.844 634,828 +0.06(+1.11%)
Apr 21, 2004 5.861 5.861 5.767 5.780 292,165 -0.08(-1.38%)
Apr 20, 2004 5.955 5.977 5.861 5.861 568,099 -0.11(-1.82%)
Apr 19, 2004 5.987 5.987 5.944 5.970 311,101 -0.01(-0.13%)
Apr 16, 2004 5.933 5.987 5.911 5.977 588,839 +0.12(+2.10%)
Apr 15, 2004 5.661 5.854 5.639 5.854 927,895 +0.17(+2.98%)
Apr 14, 2004 5.805 5.805 5.589 5.685 1,699,788 -0.15(-2.55%)
Apr 13, 2004 5.999 5.999 5.818 5.833 770,991 -0.17(-2.77%)
Apr 12, 2004 6.038 6.050 5.988 5.999 366,108 -0.04(-0.64%)
Apr 08, 2004 6.072 6.072 6.033 6.038 302,084 -0.03(-0.55%)
Apr 07, 2004 6.055 6.093 6.005 6.072 278,639 +0.02(+0.37%)
Apr 06, 2004 5.966 6.049 5.906 6.049 433,739 +0.06(+0.93%)
Apr 05, 2004 6.033 6.055 5.957 5.994 501,369 -0.06(-1.01%)
Apr 02, 2004 6.155 6.168 6.049 6.055 468,005 -0.10(-1.62%)
Apr 01, 2004 6.099 6.155 6.082 6.155 222,730 +0.07(+1.09%)
Mar 31, 2004 6.121 6.149 6.075 6.088 481,531 -0.05(-0.81%)
Mar 30, 2004 5.966 6.200 5.966 6.138 637,533 +0.17(+2.88%)
Mar 29, 2004 5.961 6.038 5.950 5.966 361,599 +0.00(+0.04%)
Mar 26, 2004 5.915 5.986 5.915 5.964 266,916 +0.05(+0.82%)
Mar 25, 2004 5.955 5.961 5.911 5.915 551,867 -0.07(-1.19%)
Mar 24, 2004 6.011 6.022 5.977 5.986 359,796 -0.02(-0.30%)
Mar 23, 2004 6.037 6.066 6.003 6.004 597,856 -0.03(-0.55%)
Mar 22, 2004 6.144 6.144 6.021 6.037 284,049 -0.09(-1.54%)
Mar 19, 2004 6.103 6.155 6.103 6.131 256,095 +0.03(+0.47%)
Mar 18, 2004 6.096 6.123 6.033 6.103 498,664 -0.00(-0.07%)
Mar 17, 2004 6.038 6.147 5.992 6.107 526,618 +0.07(+1.19%)
Mar 16, 2004 6.016 6.097 6.005 6.035 361,599 +0.05(+0.78%)
Mar 15, 2004 6.094 6.099 5.972 5.988 642,943 -0.09(-1.46%)
Mar 12, 2004 5.933 6.083 5.917 6.077 505,878 +0.15(+2.56%)
Mar 11, 2004 5.944 5.999 5.883 5.925 492,352 -0.04(-0.63%)
Mar 10, 2004 6.044 6.049 5.909 5.963 832,310 -0.09(-1.52%)
Mar 09, 2004 6.077 6.143 6.055 6.055 747,546 -0.05(-0.82%)
Mar 08, 2004 6.084 6.147 6.083 6.105 824,194 +0.02(+0.38%)
Mar 05, 2004 5.955 6.099 5.948 6.082 967,571 +0.14(+2.39%)
Mar 04, 2004 5.930 5.966 5.903 5.940 647,452 +0.01(+0.21%)
Mar 03, 2004 5.833 5.944 5.833 5.927 555,474 +0.06(+1.02%)
Mar 02, 2004 5.824 5.900 5.803 5.868 722,297 +0.07(+1.22%)
Mar 01, 2004 5.761 5.844 5.761 5.797 809,766 +0.05(+0.87%)
Feb 27, 2004 5.767 5.767 5.723 5.747 786,321 -0.02(-0.35%)
Feb 26, 2004 5.701 5.772 5.701 5.767 729,511 +0.08(+1.36%)
Feb 25, 2004 5.650 5.689 5.645 5.689 390,455 +0.06(+0.98%)
Feb 24, 2004 5.587 5.653 5.579 5.634 761,072 +0.05(+0.83%)
Feb 23, 2004 5.678 5.697 5.587 5.587 1,169,562 -0.09(-1.51%)
Feb 20, 2004 5.700 5.739 5.659 5.672 575,313 -0.01(-0.10%)
Feb 19, 2004 5.767 5.767 5.661 5.678 615,891 -0.06(-1.06%)
Feb 18, 2004 5.744 5.767 5.692 5.739 723,199 -0.03(-0.50%)
Feb 17, 2004 5.740 5.783 5.722 5.768 873,790 +0.05(+0.89%)
Feb 13, 2004 5.702 5.739 5.683 5.717 526,618 +0.02(+0.29%)
Feb 12, 2004 5.678 5.702 5.650 5.700 713,279 +0.02(+0.39%)
Feb 11, 2004 5.678 5.689 5.650 5.678 550,965 +0.02(+0.39%)
Feb 10, 2004 5.622 5.656 5.622 5.656 818,784 +0.01(+0.20%)
Feb 09, 2004 5.606 5.667 5.567 5.645 924,288 +0.04(+0.69%)
Feb 06, 2004 5.597 5.670 5.567 5.606 681,718 +0.02(+0.40%)
Feb 05, 2004 5.534 5.589 5.520 5.584 766,482 +0.03(+0.56%)
Feb 04, 2004 5.523 5.568 5.512 5.553 991,919 -0.14(-2.44%)
Feb 03, 2004 5.733 5.739 5.656 5.691 1,037,006 -0.04(-0.74%)
Feb 02, 2004 5.767 5.768 5.700 5.733 950,438 +0.00(+0.06%)
Jan 30, 2004 5.700 5.767 5.692 5.730 963,964 +0.02(+0.29%)
Jan 29, 2004 5.778 5.778 5.611 5.713 1,161,447 +0.02(+0.39%)
Jan 28, 2004 5.689 5.744 5.656 5.691 999,132 -0.00(-0.08%)
Jan 27, 2004 5.700 5.722 5.689 5.696 990,115 -0.02(-0.27%)
Jan 26, 2004 5.679 5.717 5.656 5.711 991,017 +0.03(+0.59%)
Jan 23, 2004 5.656 5.690 5.639 5.678 798,043 -0.01(-0.10%)
Jan 22, 2004 5.661 5.711 5.646 5.683 1,016,266 +0.02(+0.31%)
Jan 21, 2004 5.644 5.677 5.578 5.666 961,259 +0.02(+0.37%)
Jan 20, 2004 5.621 5.667 5.600 5.645 1,394,097 +0.05(+0.91%)
Jan 16, 2004 5.606 5.632 5.585 5.594 768,286 +0.01(+0.18%)
Jan 15, 2004 5.625 5.630 5.567 5.584 734,921 -0.02(-0.34%)
Jan 14, 2004 5.595 5.617 5.548 5.602 816,980 +0.04(+0.64%)
Jan 13, 2004 5.639 5.645 5.536 5.567 1,200,222 -0.03(-0.50%)
Jan 12, 2004 5.573 5.656 5.523 5.595 1,958,589 +0.04(+0.76%)
Jan 09, 2004 5.581 5.581 5.543 5.553 800,749 -0.02(-0.30%)
Jan 08, 2004 5.589 5.589 5.558 5.569 611,382 -0.01(-0.14%)
Jan 07, 2004 5.567 5.577 5.545 5.577 939,617 +0.01(+0.10%)
Jan 06, 2004 5.534 5.589 5.506 5.571 870,183 +0.02(+0.38%)
Jan 05, 2004 5.559 5.584 5.534 5.550 816,078 -0.02(-0.30%)
Jan 02, 2004 5.739 5.739 5.539 5.567 1,142,510 +0.02(+0.40%)
Dec 31, 2003 5.549 5.561 5.545 5.545 772,795 +0.00(+0.00%)
Dec 30, 2003 5.539 5.557 5.539 5.545 847,639 +0.01(+0.20%)
Dec 29, 2003 5.473 5.573 5.428 5.534 1,552,804 +0.01(+0.10%)
Dec 26, 2003 5.519 5.563 5.519 5.528 920,681 +0.01(+0.10%)
Dec 24, 2003 5.519 5.545 5.512 5.523 552,769 +0.00(+0.06%)
Dec 23, 2003 5.499 5.534 5.495 5.519 1,120,868 +0.02(+0.34%)
Dec 22, 2003 5.550 5.559 5.489 5.500 2,682,690 -0.04(-0.80%)
Dec 19, 2003 5.534 5.584 5.534 5.545 12,638,851 +0.00(+0.00%)
Dec 18, 2003 5.489 5.584 5.489 5.545 1,982,034 +0.05(+0.93%)
Dec 17, 2003 5.528 5.535 5.490 5.494 1,098,324 -0.07(-1.22%)
Dec 16, 2003 5.473 5.567 5.434 5.561 1,612,319 -0.05(-0.91%)
Dec 15, 2003 5.750 5.763 5.624 5.612 797,142 -0.13(-2.20%)
Dec 12, 2003 5.489 5.764 5.489 5.739 1,578,052 +0.09(+1.65%)
Dec 11, 2003 5.878 5.878 5.589 5.646 1,753,893 -0.30(-5.11%)
Dec 10, 2003 6.070 6.070 5.938 5.950 352,582 -0.15(-2.44%)
Dec 09, 2003 6.055 6.110 5.996 6.098 422,918 +0.03(+0.44%)
Dec 08, 2003 6.127 6.138 5.961 6.072 745,742 -0.00(-0.05%)
Dec 05, 2003 5.977 6.099 5.977 6.075 240,765 +0.06(+1.07%)
Dec 04, 2003 6.044 6.044 5.988 6.011 272,326 -0.09(-1.51%)
Dec 03, 2003 6.033 6.187 6.022 6.103 500,468 +0.08(+1.36%)
Dec 02, 2003 5.955 6.033 5.955 6.021 249,783 +0.07(+1.14%)
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.