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, 2010 13.13 13.24 13.13 13.19 1,597,386 -0.01(-0.09%)
Nov 29, 2010 13.14 13.21 13.12 13.21 747,305 -0.01(-0.07%)
Nov 26, 2010 13.19 13.26 13.14 13.22 240,858 -0.06(-0.44%)
Nov 24, 2010 13.20 13.27 13.27 13.27 918,063 +0.05(+0.39%)
Nov 23, 2010 13.09 13.22 13.05 13.22 1,360,840 +0.02(+0.12%)
Nov 22, 2010 13.19 13.24 13.08 13.21 1,083,724 +0.01(+0.09%)
Nov 19, 2010 13.08 13.19 13.04 13.19 791,461 +0.07(+0.52%)
Nov 18, 2010 13.22 13.22 13.06 13.13 1,014,646 +0.06(+0.45%)
Nov 17, 2010 12.98 13.10 12.96 13.07 1,011,064 +0.04(+0.27%)
Nov 16, 2010 13.44 13.44 12.91 13.03 1,645,765 -0.23(-1.74%)
Nov 15, 2010 13.26 13.53 13.19 13.26 1,144,983 +0.07(+0.54%)
Nov 12, 2010 13.28 13.32 13.14 13.19 864,884 -0.14(-1.02%)
Nov 11, 2010 13.32 13.39 13.28 13.33 674,106 -0.03(-0.21%)
Nov 10, 2010 13.32 13.39 13.14 13.36 1,253,629 -0.04(-0.28%)
Nov 09, 2010 13.13 13.39 13.13 13.39 1,781,479 +0.28(+2.12%)
Nov 08, 2010 13.17 13.18 13.04 13.12 1,255,687 -0.08(-0.62%)
Nov 05, 2010 12.99 13.20 12.97 13.20 1,682,960 +0.22(+1.72%)
Nov 04, 2010 12.90 13.07 12.90 12.98 1,459,299 +0.16(+1.25%)
Nov 03, 2010 12.92 12.99 12.76 12.82 1,506,477 -0.04(-0.34%)
Nov 02, 2010 12.67 12.89 12.55 12.86 1,592,140 +0.18(+1.39%)
Nov 01, 2010 12.58 12.68 12.55 12.68 1,901,317 +0.13(+1.06%)
Oct 29, 2010 12.41 12.55 12.39 12.55 1,277,122 +0.13(+1.09%)
Oct 28, 2010 12.53 12.53 12.36 12.41 792,250 +0.06(+0.47%)
Oct 27, 2010 12.36 12.43 12.24 12.36 676,554 +0.11(+0.87%)
Oct 25, 2010 12.32 12.37 12.24 12.25 1,282,117 -0.07(-0.57%)
Oct 22, 2010 12.30 12.32 12.24 12.32 636,055 +0.04(+0.34%)
Oct 21, 2010 12.36 12.38 12.21 12.28 966,513 -0.01(-0.10%)
Oct 20, 2010 12.15 12.31 12.15 12.29 1,184,507 +0.19(+1.60%)
Oct 19, 2010 12.15 12.25 12.05 12.10 1,444,098 -0.12(-0.99%)
Oct 18, 2010 12.28 12.29 12.15 12.22 1,362,849 -0.07(-0.57%)
Oct 15, 2010 12.32 12.39 12.19 12.29 1,504,413 -0.03(-0.26%)
Oct 14, 2010 12.46 12.46 12.26 12.32 1,307,146 -0.11(-0.88%)
Oct 13, 2010 12.34 12.45 12.34 12.43 1,103,680 +0.09(+0.70%)
Oct 12, 2010 12.32 12.34 12.24 12.34 1,002,109 +0.02(+0.19%)
Oct 11, 2010 12.28 12.37 12.22 12.32 1,076,724 +0.04(+0.36%)
Oct 08, 2010 12.28 12.33 12.20 12.28 1,569,374 -0.03(-0.23%)
Oct 07, 2010 12.12 12.30 12.04 12.30 1,692,447 +0.20(+1.63%)
Oct 06, 2010 12.10 12.15 12.05 12.11 873,868 +0.05(+0.40%)
Oct 05, 2010 12.12 12.12 12.05 12.06 1,245,717 -0.03(-0.21%)
Oct 04, 2010 12.09 12.09 12.00 12.08 871,317 +0.00(+0.02%)
Oct 01, 2010 12.08 12.16 11.96 12.08 1,278,400 +0.12(+1.01%)
Sep 30, 2010 11.94 11.96 11.87 11.96 1,085,663 +0.06(+0.53%)
Sep 29, 2010 11.85 11.92 11.84 11.90 1,121,190 +0.06(+0.49%)
Sep 28, 2010 11.80 11.85 11.71 11.84 1,247,395 +0.04(+0.35%)
Sep 27, 2010 11.76 11.85 11.72 11.80 1,361,318 +0.04(+0.38%)
Sep 24, 2010 11.79 11.79 11.72 11.75 1,153,227 +0.04(+0.32%)
Sep 23, 2010 11.68 11.74 11.65 11.72 2,254,843 -0.05(-0.44%)
Sep 22, 2010 11.81 11.85 11.76 11.77 1,041,911 -0.02(-0.16%)
Sep 21, 2010 11.78 11.83 11.69 11.79 1,153,834 +0.06(+0.48%)
Sep 20, 2010 11.65 11.81 11.64 11.73 1,341,855 +0.09(+0.80%)
Sep 17, 2010 11.64 11.64 11.54 11.64 1,245,037 +0.04(+0.34%)
Sep 15, 2010 11.60 11.62 11.52 11.60 911,219 -0.02(-0.18%)
Sep 14, 2010 11.59 11.62 11.56 11.62 665,451 +0.02(+0.16%)
Sep 13, 2010 11.60 11.62 11.52 11.60 1,193,606 +0.03(+0.24%)
Sep 10, 2010 11.52 11.60 11.47 11.57 1,455,787 +0.06(+0.50%)
Sep 09, 2010 11.53 11.56 11.49 11.51 914,592 +0.05(+0.47%)
Sep 08, 2010 11.48 11.55 11.44 11.46 1,658,887 -0.03(-0.26%)
Sep 07, 2010 11.62 11.63 11.46 11.49 1,577,389 -0.13(-1.14%)
Sep 03, 2010 11.70 11.70 11.59 11.62 1,089,565 +0.07(+0.64%)
Sep 02, 2010 11.45 11.57 11.35 11.55 1,150,689 +0.12(+1.02%)
Sep 01, 2010 11.38 11.49 11.35 11.43 1,035,966 +0.14(+1.26%)
Aug 31, 2010 11.29 11.32 11.18 11.29 66,372 -0.03(-0.27%)
Aug 30, 2010 11.46 11.46 11.28 11.32 1,307,314 -0.12(-1.08%)
Aug 27, 2010 11.44 11.50 11.41 11.44 1,010,566 +0.00(+0.04%)
Aug 26, 2010 11.51 11.52 11.34 11.44 1,034,542 +0.02(+0.20%)
Aug 25, 2010 11.48 11.49 11.31 11.42 1,677,984 -0.06(-0.57%)
Aug 24, 2010 11.47 11.52 11.36 11.48 1,488,198 -0.06(-0.52%)
Aug 23, 2010 11.46 11.59 11.46 11.54 1,301,205 +0.07(+0.61%)
Aug 20, 2010 11.35 11.49 11.27 11.47 1,184,155 +0.07(+0.59%)
Aug 19, 2010 11.46 11.48 11.39 11.40 8,333 -0.07(-0.65%)
Aug 18, 2010 11.46 11.50 11.39 11.48 1,126,103 -0.04(-0.32%)
Aug 17, 2010 11.61 11.61 11.43 11.52 1,826,659 +0.07(+0.57%)
Aug 16, 2010 11.38 11.48 11.30 11.45 1,763,982 +0.05(+0.47%)
Aug 13, 2010 11.40 11.42 11.22 11.40 1,402,467 +0.22(+1.98%)
Aug 12, 2010 11.14 11.23 11.04 11.18 1,435,679 -0.03(-0.23%)
Aug 11, 2010 11.36 11.36 11.18 11.20 1,795,469 -0.24(-2.07%)
Aug 10, 2010 11.55 11.55 11.38 11.44 1,375,570 -0.16(-1.42%)
Aug 09, 2010 11.55 11.65 11.49 11.60 1,347,814 +0.03(+0.24%)
Aug 06, 2010 11.58 11.62 11.46 11.58 1,046,983 -0.05(-0.40%)
Aug 05, 2010 11.54 11.69 11.54 11.62 1,734,762 +0.11(+0.97%)
Aug 04, 2010 11.44 11.61 11.19 11.51 2,405,686 +0.15(+1.36%)
Aug 03, 2010 11.53 11.53 11.29 11.36 1,309 -0.04(-0.34%)
Aug 02, 2010 11.32 11.41 11.29 11.40 1,800,817 +0.21(+1.86%)
Jul 30, 2010 11.19 11.23 10.90 11.19 1,865,674 +0.06(+0.56%)
Jul 29, 2010 11.26 11.27 11.07 11.13 1,255,242 -0.07(-0.61%)
Jul 28, 2010 11.33 11.33 11.07 11.19 1,364,248 +0.05(+0.43%)
Jul 27, 2010 11.45 11.45 11.13 11.15 2,131,907 -0.28(-2.43%)
Jul 26, 2010 11.34 11.44 11.34 11.42 1,358,838 +0.04(+0.36%)
Jul 23, 2010 11.31 11.39 11.29 11.38 1,896,812 +0.05(+0.44%)
Jul 22, 2010 11.39 11.39 11.26 11.33 2,244,530 +0.06(+0.53%)
Jul 21, 2010 11.27 11.31 11.10 11.27 2,195,834 +0.06(+0.55%)
Jul 20, 2010 11.02 11.22 10.95 11.21 3,169,267 +0.14(+1.26%)
Jul 19, 2010 10.99 11.07 10.91 11.07 2,668,610 +0.13(+1.19%)
Jul 16, 2010 10.94 10.99 10.83 10.94 2,350,187 +0.01(+0.08%)
Jul 15, 2010 10.81 10.95 10.80 10.93 4,185,789 +0.11(+1.02%)
Jul 14, 2010 10.68 10.90 10.68 10.82 16,973,196 -0.23(-2.05%)
Jul 13, 2010 11.11 11.21 11.02 11.05 13,601 +0.02(+0.19%)
Jul 12, 2010 11.04 11.07 11.00 11.03 1,418,420 +0.02(+0.19%)
Jul 09, 2010 11.01 11.04 10.99 11.01 1,017,233 -0.01(-0.08%)
Jul 08, 2010 11.00 11.04 10.97 11.02 1,263,110 +0.03(+0.25%)
Jul 07, 2010 10.88 10.99 10.82 10.99 1,114,202 +0.18(+1.70%)
Jul 06, 2010 10.93 10.93 10.71 10.80 797,211 +0.12(+1.14%)
Jul 02, 2010 10.68 10.81 10.64 10.68 1,236,972 +0.06(+0.60%)
Jul 01, 2010 10.67 10.72 10.43 10.62 1,425,555 -0.09(-0.81%)
Jun 30, 2010 10.53 10.78 10.53 10.71 1,539,736 +0.13(+1.21%)
Jun 29, 2010 10.57 10.62 10.48 10.58 1,268,250 -0.00(-0.04%)
Jun 25, 2010 10.58 10.63 10.31 10.58 955,883 +0.23(+2.23%)
Jun 24, 2010 10.28 10.40 10.22 10.35 679,786 +0.04(+0.40%)
Jun 23, 2010 10.32 10.37 10.22 10.31 741,153 -0.04(-0.38%)
Jun 22, 2010 10.38 10.52 10.31 10.35 731,136 -0.08(-0.75%)
Jun 21, 2010 10.46 10.52 10.40 10.43 619,540 +0.03(+0.31%)
Jun 18, 2010 10.39 10.50 10.36 10.39 980,891 -0.04(-0.35%)
Jun 17, 2010 10.51 10.53 10.38 10.43 729,923 -0.07(-0.63%)
Jun 16, 2010 10.42 10.51 10.31 10.50 646,674 +0.05(+0.53%)
Jun 15, 2010 10.39 10.49 10.31 10.44 934,666 +0.15(+1.42%)
Jun 14, 2010 10.26 10.38 10.24 10.30 918,763 +0.07(+0.69%)
Jun 11, 2010 10.08 10.25 9.999 10.23 783,653 +0.13(+1.32%)
Jun 10, 2010 10.08 10.19 10.02 10.09 1,196,232 +0.16(+1.57%)
Jun 09, 2010 9.964 10.11 9.864 9.937 976,559 -0.01(-0.07%)
Jun 08, 2010 9.990 9.990 9.751 9.944 1,081,972 +0.02(+0.23%)
Jun 07, 2010 10.05 10.19 9.884 9.921 1,085,059 -0.13(-1.32%)
Jun 04, 2010 10.05 10.19 10.01 10.05 1,229,300 -0.17(-1.66%)
Jun 03, 2010 9.976 10.25 9.976 10.22 1,333,923 +0.23(+2.31%)
Jun 02, 2010 9.859 10.03 9.706 9.992 1,513,650 +0.23(+2.39%)
Jun 01, 2010 10.01 10.05 9.745 9.758 1,320,482 -0.27(-2.67%)
May 28, 2010 10.03 10.13 10.01 10.03 756,292 -0.05(-0.50%)
May 27, 2010 10.11 10.18 9.935 10.08 1,183,019 +0.16(+1.62%)
May 26, 2010 9.818 10.09 9.793 9.916 1,801,210 +0.23(+2.39%)
May 25, 2010 9.406 9.738 9.273 9.685 2,820,186 +0.11(+1.15%)
May 24, 2010 9.511 9.612 9.412 9.575 2,069,168 +0.01(+0.14%)
May 21, 2010 9.323 9.666 9.126 9.561 3,230,678 +0.06(+0.60%)
May 20, 2010 9.422 9.575 9.332 9.504 3,869,645 -0.45(-4.49%)
May 19, 2010 10.10 10.13 9.641 9.951 2,042,187 -0.25(-2.40%)
May 18, 2010 10.42 10.47 10.14 10.20 1,488,940 -0.04(-0.40%)
May 17, 2010 10.34 10.59 10.10 10.24 1,355,314 -0.12(-1.13%)
May 14, 2010 10.35 10.57 10.18 10.35 1,322,967 -0.16(-1.48%)
May 13, 2010 10.55 10.67 10.42 10.51 1,438,358 -0.05(-0.50%)
May 12, 2010 10.47 10.60 10.39 10.56 1,127,773 +0.18(+1.74%)
May 11, 2010 10.43 10.53 10.36 10.38 1,478,342 +0.17(+1.64%)
May 10, 2010 10.32 10.38 10.19 10.21 2,235,696 +0.25(+2.51%)
May 07, 2010 9.813 10.15 9.813 9.964 3,078,569 +0.16(+1.66%)
May 06, 2010 10.38 10.39 9.225 9.802 6,873,162 -0.32(-3.19%)
May 05, 2010 10.51 10.60 10.08 10.12 3,201,784 -0.48(-4.53%)
May 04, 2010 10.80 10.81 10.54 10.61 25,648 -0.22(-2.02%)
May 03, 2010 10.82 10.82 10.69 10.82 996,974 +0.09(+0.86%)
Apr 30, 2010 10.70 10.75 10.61 10.73 986,128 +0.01(+0.11%)
Apr 29, 2010 10.68 10.79 10.68 10.72 561,942 +0.05(+0.49%)
Apr 28, 2010 10.62 10.72 10.58 10.67 874,517 +0.05(+0.45%)
Apr 27, 2010 10.86 10.86 10.61 10.62 1,038,215 -0.22(-2.00%)
Apr 26, 2010 10.82 10.93 10.82 10.84 851,551 +0.00(+0.04%)
Apr 23, 2010 10.82 10.85 10.76 10.83 875,661 +0.03(+0.31%)
Apr 22, 2010 10.77 10.81 10.61 10.80 909,110 -0.02(-0.23%)
Apr 21, 2010 10.84 10.88 10.79 10.82 1,089,273 -0.01(-0.10%)
Apr 20, 2010 10.75 10.88 10.74 10.84 899,634 +0.12(+1.16%)
Apr 19, 2010 10.56 10.71 10.54 10.71 794,169 +0.08(+0.76%)
Apr 16, 2010 10.72 10.75 10.53 10.63 1,227,180 -0.16(-1.46%)
Apr 15, 2010 10.84 10.92 10.76 10.79 1,168,246 -0.09(-0.81%)
Apr 14, 2010 10.90 10.96 10.85 10.88 707,977 -0.01(-0.08%)
Apr 13, 2010 10.82 10.89 10.65 10.89 1,052,436 -0.00(-0.04%)
Apr 12, 2010 10.92 10.93 10.83 10.89 788,733 -0.01(-0.08%)
Apr 09, 2010 10.79 10.91 10.71 10.90 1,001,537 +0.07(+0.60%)
Apr 08, 2010 10.71 10.86 10.63 10.83 1,003,338 +0.05(+0.50%)
Apr 07, 2010 10.77 10.84 10.71 10.78 1,046,285 -0.02(-0.23%)
Apr 06, 2010 10.79 10.84 10.78 10.80 960,071 -0.03(-0.27%)
Apr 05, 2010 10.82 10.89 10.79 10.83 1,232,435 +0.09(+0.82%)
Apr 01, 2010 10.81 10.75 10.75 10.75 2,594,152 +0.03(+0.25%)
Mar 31, 2010 10.68 10.75 10.44 10.72 1,409,631 +0.09(+0.81%)
Mar 30, 2010 10.54 10.65 10.54 10.63 1,156,823 +0.08(+0.73%)
Mar 29, 2010 10.36 10.57 10.36 10.56 1,154,983 +0.18(+1.72%)
Mar 26, 2010 10.24 10.38 10.24 10.38 977,693 +0.11(+1.03%)
Mar 25, 2010 10.38 10.42 10.24 10.27 1,127,511 -0.11(-1.02%)
Mar 24, 2010 10.42 10.42 10.28 10.38 683,180 -0.04(-0.39%)
Mar 23, 2010 10.38 10.43 10.36 10.42 820,670 +0.04(+0.35%)
Mar 22, 2010 10.29 10.40 10.22 10.38 944,981 +0.02(+0.22%)
Mar 19, 2010 10.50 10.52 10.34 10.36 1,052,161 -0.17(-1.59%)
Mar 18, 2010 10.62 10.62 10.45 10.53 1,021,599 -0.07(-0.68%)
Mar 17, 2010 10.59 10.61 10.53 10.60 825,153 +0.05(+0.51%)
Mar 16, 2010 10.57 10.64 10.50 10.54 917,163 +0.02(+0.17%)
Mar 15, 2010 10.42 10.55 10.42 10.53 954,102 +0.08(+0.76%)
Mar 12, 2010 10.36 10.45 10.35 10.45 655,393 +0.08(+0.80%)
Mar 11, 2010 10.30 10.43 10.24 10.36 1,119,104 +0.06(+0.55%)
Mar 10, 2010 10.21 10.33 10.18 10.31 895,630 +0.14(+1.33%)
Mar 09, 2010 10.17 10.20 10.14 10.17 991,609 -0.00(-0.02%)
Mar 08, 2010 10.24 10.24 10.15 10.17 999,427 -0.07(-0.70%)
Mar 05, 2010 10.15 10.25 10.15 10.25 828,802 +0.12(+1.20%)
Mar 04, 2010 10.15 10.17 10.00 10.13 1,307,736 -0.03(-0.31%)
Mar 03, 2010 10.37 10.42 10.14 10.16 1,271,822 -0.18(-1.75%)
Mar 02, 2010 10.30 10.37 10.27 10.34 1,094,169 +0.05(+0.53%)
Mar 01, 2010 10.26 10.34 10.25 10.28 1,279,977 +0.08(+0.80%)
Feb 26, 2010 10.04 10.22 10.01 10.20 810,892 +0.11(+1.12%)
Feb 25, 2010 9.934 10.09 9.873 10.09 936,959 +0.13(+1.28%)
Feb 24, 2010 9.902 9.976 9.814 9.962 1,095,685 +0.10(+1.00%)
Feb 23, 2010 9.875 9.936 9.814 9.864 982,443 -0.03(-0.27%)
Feb 22, 2010 9.943 9.988 9.833 9.891 925,057 -0.00(-0.02%)
Feb 19, 2010 9.943 9.952 9.873 9.893 1,756,844 -0.02(-0.25%)
Feb 18, 2010 9.922 10.02 9.904 9.918 1,284,265 -0.06(-0.63%)
Feb 17, 2010 9.814 10.01 9.814 9.981 1,729,004 +0.17(+1.70%)
Feb 16, 2010 9.764 9.909 9.699 9.814 1,572,114 +0.21(+2.16%)
Feb 12, 2010 9.510 9.607 9.607 9.607 2,187,070 +0.05(+0.54%)
Feb 11, 2010 9.401 9.557 9.302 9.555 1,440,823 +0.16(+1.70%)
Feb 10, 2010 9.528 9.550 9.381 9.395 1,096,661 -0.11(-1.19%)
Feb 09, 2010 9.460 9.611 9.458 9.507 1,527,955 +0.10(+1.10%)
Feb 08, 2010 9.284 9.451 9.268 9.404 1,509,628 +0.15(+1.61%)
Feb 05, 2010 9.363 9.363 8.977 9.255 3,799,670 -0.11(-1.13%)
Feb 04, 2010 9.658 9.658 9.313 9.361 2,490,971 -0.25(-2.63%)
Feb 03, 2010 9.746 9.764 9.609 9.613 1,132,717 -0.06(-0.58%)
Feb 02, 2010 9.622 9.695 9.519 9.670 1,168,978 +0.04(+0.40%)
Feb 01, 2010 9.543 9.645 9.449 9.631 1,129,777 +0.16(+1.69%)
Jan 29, 2010 9.717 9.717 9.429 9.471 1,214,453 -0.09(-0.92%)
Jan 28, 2010 9.548 9.626 9.451 9.559 1,065,956 +0.03(+0.33%)
Jan 27, 2010 9.792 9.810 9.459 9.528 2,291,468 -0.24(-2.41%)
Jan 26, 2010 9.803 9.819 9.746 9.763 1,122,870 -0.01(-0.14%)
Jan 25, 2010 9.737 9.830 9.701 9.777 1,052,313 +0.10(+1.03%)
Jan 22, 2010 9.732 9.801 9.650 9.677 987,148 -0.06(-0.57%)
Jan 21, 2010 9.874 9.899 9.706 9.732 985,124 -0.12(-1.24%)
Jan 20, 2010 9.699 9.865 9.661 9.854 1,329,640 +0.10(+0.98%)
Jan 19, 2010 9.581 9.759 9.581 9.759 1,323,535 +0.18(+1.85%)
Jan 15, 2010 9.595 9.581 9.581 9.581 2,792,702 +0.00(+0.00%)
Jan 14, 2010 9.615 9.628 9.535 9.581 1,037,907 +0.04(+0.44%)
Jan 13, 2010 9.522 9.555 9.437 9.539 1,241,071 +0.03(+0.33%)
Jan 12, 2010 9.526 9.531 9.459 9.508 1,174,274 -0.03(-0.33%)
Jan 11, 2010 9.663 9.663 9.484 9.539 1,551,983 +0.01(+0.12%)
Jan 08, 2010 9.426 9.528 9.371 9.528 1,749,001 +0.00(+0.02%)
Jan 07, 2010 9.779 9.779 9.506 9.526 2,165,417 -0.19(-1.99%)
Jan 06, 2010 9.805 9.850 9.717 9.719 1,574,838 -0.04(-0.43%)
Jan 05, 2010 9.759 9.819 9.679 9.761 2,213,142 +0.00(+0.02%)
Jan 04, 2010 9.675 9.894 9.661 9.759 2,512,449 +0.15(+1.55%)
Dec 31, 2009 9.601 9.610 9.610 9.610 2,404,051 +0.04(+0.37%)
Dec 30, 2009 9.369 9.584 9.360 9.575 991,062 +0.16(+1.72%)
Dec 29, 2009 9.497 9.497 9.355 9.413 1,739,302 -0.03(-0.28%)
Dec 28, 2009 9.544 9.646 9.342 9.439 1,797,149 -0.17(-1.73%)
Dec 24, 2009 9.493 9.692 9.493 9.606 794,004 +0.14(+1.52%)
Dec 23, 2009 9.517 9.533 9.395 9.462 1,677,862 +0.02(+0.23%)
Dec 22, 2009 9.504 9.560 9.435 9.439 1,778,222 +0.04(+0.43%)
Dec 21, 2009 9.262 9.455 9.262 9.399 1,877,301 +0.21(+2.29%)
Dec 18, 2009 9.393 9.493 9.189 9.189 3,402,025 -0.21(-2.26%)
Dec 17, 2009 9.397 9.446 9.384 9.402 1,678,038 -0.09(-0.94%)
Dec 16, 2009 9.484 9.575 9.426 9.491 1,554,869 +0.06(+0.62%)
Dec 15, 2009 9.309 9.462 9.309 9.433 1,367,797 +0.07(+0.73%)
Dec 14, 2009 9.329 9.420 9.329 9.364 1,525,819 +0.13(+1.39%)
Dec 11, 2009 9.227 9.247 9.118 9.235 1,353,468 +0.10(+1.04%)
Dec 10, 2009 9.133 9.200 9.098 9.140 1,479,018 +0.01(+0.15%)
Dec 09, 2009 9.180 9.182 9.072 9.127 1,311,348 -0.01(-0.10%)
Dec 08, 2009 9.093 9.149 9.078 9.136 1,315,996 +0.04(+0.39%)
Dec 07, 2009 9.089 9.200 9.049 9.100 2,704,863 +0.14(+1.51%)
Dec 04, 2009 9.051 9.096 8.896 8.965 1,276,487 -0.06(-0.61%)
Dec 03, 2009 9.122 9.138 9.005 9.020 1,391,829 -0.04(-0.39%)
Dec 02, 2009 9.049 9.082 8.980 9.056 1,474,834 -0.00(-0.05%)
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.