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

Ckx Lands (NY: CKX )

13.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2005 12.55 14.25 12.55 13.99 24,200 +1.63(+13.19%)
Feb 25, 2005 11.14 12.36 11.14 12.36 13,700 +1.25(+11.25%)
Feb 24, 2005 10.80 11.20 10.74 11.11 5,900 +0.35(+3.25%)
Feb 23, 2005 10.75 10.95 10.75 10.76 1,700 +0.01(+0.09%)
Feb 22, 2005 10.16 11.10 10.16 10.75 20,300 +0.59(+5.81%)
Feb 18, 2005 10.15 10.16 9.950 10.16 2,900 +0.01(+0.10%)
Feb 17, 2005 10.15 10.15 10.08 10.15 1,600 +0.05(+0.50%)
Feb 16, 2005 9.550 10.10 9.550 10.10 6,400 +0.64(+6.77%)
Feb 15, 2005 9.460 9.460 9.460 9.460 2,700 +0.05(+0.53%)
Feb 14, 2005 9.300 9.450 9.300 9.410 11,600 +0.01(+0.11%)
Feb 11, 2005 9.500 9.500 9.400 9.400 2,000 -0.21(-2.19%)
Feb 10, 2005 9.700 9.700 9.600 9.610 900 -0.19(-1.94%)
Feb 09, 2005 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 08, 2005 9.800 9.920 9.800 9.800 800 -0.11(-1.11%)
Feb 07, 2005 9.850 9.910 9.800 9.910 2,900 -0.01(-0.10%)
Feb 04, 2005 9.950 9.950 9.920 9.920 2,400 -0.03(-0.30%)
Feb 03, 2005 9.930 9.950 9.930 9.950 700 +0.04(+0.40%)
Feb 02, 2005 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Feb 01, 2005 9.910 9.910 9.910 9.910 100 -0.17(-1.69%)
Jan 31, 2005 10.00 10.08 9.950 10.08 1,000 +0.09(+0.90%)
Jan 28, 2005 9.850 9.990 9.850 9.990 2,500 +0.14(+1.42%)
Jan 27, 2005 9.900 9.900 9.850 9.850 3,200 -0.10(-1.01%)
Jan 26, 2005 10.00 10.00 9.900 9.950 2,100 -0.20(-1.97%)
Jan 25, 2005 10.46 10.46 10.15 10.15 3,400 -0.38(-3.61%)
Jan 24, 2005 10.41 10.53 10.40 10.53 2,100 +0.13(+1.25%)
Jan 21, 2005 10.20 10.40 10.15 10.40 2,700 +0.16(+1.56%)
Jan 20, 2005 10.10 10.24 10.10 10.24 300 -0.01(-0.10%)
Jan 19, 2005 10.35 10.50 10.25 10.25 6,500 -0.04(-0.39%)
Jan 18, 2005 9.990 10.40 9.990 10.29 5,200 +0.31(+3.11%)
Jan 14, 2005 9.900 10.00 9.900 9.980 2,700 +0.03(+0.30%)
Jan 13, 2005 10.82 10.82 9.950 9.950 15,200 -0.84(-7.78%)
Jan 12, 2005 11.24 11.24 10.55 10.79 7,800 -0.36(-3.23%)
Jan 11, 2005 11.02 11.25 11.00 11.15 2,300 +0.15(+1.36%)
Jan 10, 2005 11.10 11.15 11.00 11.00 5,300 -0.02(-0.18%)
Jan 07, 2005 11.35 11.35 11.02 11.02 10,600 -0.58(-5.00%)
Jan 06, 2005 12.30 13.20 11.40 11.60 50,900 -0.65(-5.31%)
Jan 05, 2005 10.40 12.25 10.40 12.25 24,700 +1.95(+18.93%)
Jan 04, 2005 10.14 10.30 9.850 10.30 26,500 +0.13(+1.28%)
Jan 03, 2005 10.15 10.17 10.15 10.17 7,500 +0.03(+0.30%)
Dec 31, 2004 10.15 10.15 10.14 10.14 2,700 -0.03(-0.29%)
Dec 30, 2004 9.950 10.17 9.950 10.17 61,300 +0.17(+1.70%)
Dec 29, 2004 9.980 10.00 9.980 10.00 4,600 +0.05(+0.50%)
Dec 28, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 27, 2004 9.950 9.950 9.950 9.950 400 -0.10(-1.00%)
Dec 23, 2004 10.20 10.20 10.05 10.05 2,300 -0.15(-1.47%)
Dec 22, 2004 10.00 10.20 10.00 10.20 5,000 +0.40(+4.08%)
Dec 21, 2004 9.650 9.800 9.650 9.800 1,000 +0.22(+2.30%)
Dec 20, 2004 9.500 9.580 9.500 9.580 500 +0.05(+0.52%)
Dec 17, 2004 9.530 9.530 9.450 9.530 900 +0.08(+0.85%)
Dec 16, 2004 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 15, 2004 9.450 9.470 9.450 9.450 500 +0.10(+1.07%)
Dec 14, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 13, 2004 9.350 9.350 9.350 9.350 200 +0.10(+1.08%)
Dec 10, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 09, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 08, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 07, 2004 9.200 9.250 9.200 9.250 1,000 +0.13(+1.43%)
Dec 06, 2004 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Dec 03, 2004 9.120 9.120 9.120 9.120 300 +0.00(+0.00%)
Dec 02, 2004 9.220 9.220 9.120 9.120 3,000 -0.16(-1.72%)
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.