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

Nacco Industries (NY: NC )

32.61 -0.36 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 2.220 2.312 1.935 1.974 1,834,210 -0.20(-9.30%)
Apr 29, 2009 1.958 2.247 1.929 2.177 1,483,936 +0.24(+12.66%)
Apr 28, 2009 1.782 2.018 1.761 1.932 1,510,884 +0.13(+6.94%)
Apr 27, 2009 1.935 1.940 1.739 1.807 1,308,625 -0.18(-8.97%)
Apr 24, 2009 1.799 2.081 1.794 1.985 1,182,852 +0.21(+12.00%)
Apr 23, 2009 1.933 1.933 1.709 1.772 1,409,561 -0.16(-8.09%)
Apr 22, 2009 1.859 2.086 1.835 1.928 1,178,299 -0.02(-0.82%)
Apr 21, 2009 1.703 1.965 1.680 1.944 1,489,399 +0.24(+13.88%)
Apr 20, 2009 1.885 1.904 1.669 1.707 903,737 -0.23(-11.70%)
Apr 17, 2009 2.062 2.062 1.901 1.933 1,278,886 -0.12(-5.93%)
Apr 16, 2009 1.946 2.078 1.878 2.055 1,150,149 +0.13(+6.59%)
Apr 15, 2009 1.751 1.928 1.680 1.928 1,203,911 +0.17(+9.47%)
Apr 14, 2009 1.833 1.840 1.703 1.761 1,230,840 -0.11(-5.69%)
Apr 13, 2009 1.898 1.898 1.688 1.867 1,123,162 -0.05(-2.74%)
Apr 09, 2009 1.681 1.927 1.649 1.920 1,462,412 +0.31(+19.54%)
Apr 08, 2009 1.512 1.619 1.492 1.606 1,184,343 +0.12(+7.79%)
Apr 07, 2009 1.588 1.690 1.484 1.490 1,297,640 -0.15(-8.90%)
Apr 06, 2009 1.785 1.786 1.592 1.636 1,440,229 -0.22(-11.97%)
Apr 03, 2009 1.702 1.876 1.690 1.858 1,146,235 +0.15(+8.50%)
Apr 02, 2009 1.521 1.780 1.506 1.713 1,650,858 +0.23(+15.37%)
Apr 01, 2009 1.377 1.519 1.321 1.484 1,663,315 +0.08(+5.81%)
Mar 31, 2009 1.269 1.470 1.232 1.403 1,538,337 +0.16(+12.69%)
Mar 30, 2009 1.343 1.350 1.110 1.245 1,430,194 -0.35(-21.84%)
Mar 26, 2009 1.452 1.610 1.452 1.593 1,329,625 +0.14(+9.43%)
Mar 25, 2009 1.507 1.608 1.349 1.456 1,717,561 -0.02(-1.57%)
Mar 24, 2009 1.624 1.700 1.479 1.479 1,284,350 -0.18(-10.91%)
Mar 23, 2009 1.548 1.667 1.548 1.660 1,633,073 +0.30(+21.63%)
Mar 20, 2009 1.467 1.499 1.338 1.365 1,574,139 -0.08(-5.64%)
Mar 19, 2009 1.357 1.524 1.345 1.446 893,178 +0.10(+7.56%)
Mar 18, 2009 1.184 1.346 1.171 1.345 901,625 +0.16(+13.26%)
Mar 17, 2009 1.130 1.200 1.079 1.187 1,129,710 +0.08(+7.18%)
Mar 16, 2009 1.106 1.237 1.078 1.108 1,128,276 +0.02(+1.95%)
Mar 13, 2009 0.9270 1.101 0.8837 1.087 0 +0.17(+18.32%)
Mar 12, 2009 0.7613 0.9276 0.7417 0.9183 1,504,278 +0.16(+20.61%)
Mar 11, 2009 0.7743 0.8011 0.7567 0.7613 1,466,364 -0.02(-2.06%)
Mar 10, 2009 0.7226 0.7908 0.7226 0.7773 2,643,946 +0.06(+8.74%)
Mar 09, 2009 0.7283 0.7851 0.7051 0.7149 1,409,968 -0.06(-7.61%)
Mar 06, 2009 0.7675 0.7866 0.7381 0.7737 0 -0.01(-1.70%)
Mar 05, 2009 0.8383 0.8610 0.7743 0.7872 435,904 -0.07(-8.68%)
Mar 04, 2009 0.9043 0.9487 0.8217 0.8620 1,250,969 -0.08(-8.74%)
Mar 02, 2009 1.072 1.072 0.9286 0.9446 881,438 -0.13(-12.02%)
Feb 27, 2009 1.130 1.153 1.073 1.074 0 -0.07(-6.39%)
Feb 26, 2009 1.239 1.251 1.140 1.147 1,423,258 -0.09(-7.53%)
Feb 25, 2009 1.344 1.344 1.187 1.240 919,023 -0.10(-7.51%)
Feb 24, 2009 1.296 1.360 1.223 1.341 731,060 +0.12(+9.71%)
Feb 23, 2009 1.314 1.327 1.209 1.222 555,517 -0.07(-5.77%)
Feb 20, 2009 1.416 1.420 1.259 1.297 0 -0.14(-9.73%)
Feb 19, 2009 1.508 1.530 1.429 1.437 512,817 -0.06(-3.70%)
Feb 18, 2009 1.583 1.583 1.477 1.492 377,803 -0.06(-4.14%)
Feb 17, 2009 1.632 1.656 1.551 1.557 999,868 -0.13(-7.68%)
Feb 13, 2009 1.704 1.742 1.679 1.686 803,479 -0.02(-1.03%)
Feb 12, 2009 1.777 1.777 1.662 1.704 492,281 -0.08(-4.40%)
Feb 11, 2009 1.798 1.869 1.773 1.782 271,035 +0.00(+0.06%)
Feb 10, 2009 1.935 1.977 1.718 1.781 495,439 -0.17(-8.95%)
Feb 09, 2009 1.929 2.037 1.929 1.956 548,426 +0.01(+0.40%)
Feb 06, 2009 1.793 1.976 1.793 1.949 514,387 +0.16(+9.07%)
Feb 05, 2009 1.719 1.816 1.719 1.786 447,528 +0.07(+3.78%)
Feb 04, 2009 1.729 1.871 1.712 1.721 563,731 -0.00(-0.24%)
Feb 03, 2009 1.716 1.810 1.716 1.726 668,774 +0.02(+1.09%)
Feb 02, 2009 1.647 1.712 1.628 1.707 849,181 +0.06(+3.38%)
Jan 30, 2009 1.684 1.686 1.604 1.651 0 -0.01(-0.44%)
Jan 29, 2009 1.655 1.731 1.646 1.658 969,994 -0.01(-0.83%)
Jan 28, 2009 1.620 1.701 1.603 1.672 559,856 +0.09(+5.92%)
Jan 27, 2009 1.535 1.627 1.518 1.579 863,847 +0.05(+3.03%)
Jan 26, 2009 1.488 1.560 1.488 1.532 1,226,345 +0.04(+2.52%)
Jan 23, 2009 1.445 1.537 1.427 1.495 909,316 +0.00(+0.31%)
Jan 22, 2009 1.554 1.573 1.463 1.490 437,842 -0.09(-5.90%)
Jan 21, 2009 1.545 1.595 1.439 1.584 1,045,551 +0.04(+2.47%)
Jan 20, 2009 1.682 1.682 1.543 1.545 1,092,668 -0.16(-9.35%)
Jan 16, 2009 1.754 1.776 1.624 1.705 0 -0.03(-1.81%)
Jan 15, 2009 1.764 1.787 1.605 1.736 577,874 -0.02(-1.41%)
Jan 14, 2009 1.894 1.894 1.747 1.761 689,543 -0.15(-7.68%)
Jan 13, 2009 1.910 1.972 1.882 1.908 389,408 +0.00(+0.24%)
Jan 12, 2009 2.058 2.090 1.897 1.903 867,373 -0.15(-7.25%)
Jan 09, 2009 2.137 2.137 2.046 2.052 1,053,921 -0.07(-3.36%)
Jan 08, 2009 2.126 2.135 2.055 2.123 2,066,518 -0.00(-0.12%)
Jan 07, 2009 2.102 2.153 2.071 2.126 2,152,769 +0.01(+0.46%)
Jan 06, 2009 2.066 2.147 2.066 2.116 1,621,372 +0.05(+2.47%)
Jan 05, 2009 2.029 2.073 1.987 2.065 1,481,127 +0.05(+2.64%)
Jan 02, 2009 1.922 2.017 1.903 2.012 0 +0.08(+4.17%)
Jan 01, 2009 1.788 1.959 1.787 1.931 0 +0.00(+0.00%)
Dec 31, 2008 1.788 1.959 1.787 1.931 1,248,431 +0.16(+8.81%)
Dec 30, 2008 1.747 1.798 1.734 1.775 1,357,872 +0.04(+2.26%)
Dec 29, 2008 1.781 1.796 1.703 1.735 1,334,546 -0.04(-2.32%)
Dec 26, 2008 1.701 1.789 1.698 1.777 724,686 +0.08(+4.81%)
Dec 24, 2008 1.717 1.736 1.682 1.695 413,237 -0.00(-0.09%)
Dec 23, 2008 1.714 1.765 1.676 1.697 1,226,752 -0.01(-0.81%)
Dec 22, 2008 1.854 1.854 1.632 1.711 1,293,920 -0.13(-6.94%)
Dec 19, 2008 1.965 1.986 1.796 1.838 1,782,540 -0.03(-1.77%)
Dec 18, 2008 2.001 2.001 1.846 1.871 621,019 -0.12(-5.99%)
Dec 17, 2008 1.937 2.065 1.819 1.990 1,101,115 +0.11(+5.73%)
Dec 16, 2008 1.818 1.882 1.769 1.882 1,181,534 +0.10(+5.44%)
Dec 15, 2008 1.858 1.897 1.752 1.785 654,922 -0.05(-2.62%)
Dec 12, 2008 1.807 1.847 1.738 1.833 674,199 +0.01(+0.79%)
Dec 11, 2008 2.022 2.022 1.811 1.819 818,241 -0.17(-8.40%)
Dec 10, 2008 1.944 2.024 1.936 1.986 669,995 +0.05(+2.72%)
Dec 09, 2008 1.993 2.094 1.914 1.933 924,680 -0.11(-5.26%)
Dec 08, 2008 1.859 2.080 1.859 2.040 1,274,450 +0.20(+10.57%)
Dec 05, 2008 1.827 1.870 1.748 1.845 1,256,142 +0.04(+2.26%)
Dec 04, 2008 1.845 1.903 1.758 1.805 1,312,325 -0.05(-2.51%)
Dec 03, 2008 1.799 1.877 1.667 1.851 1,139,009 +0.10(+5.56%)
Dec 02, 2008 1.625 1.753 1.615 1.753 1,144,879 +0.16(+10.08%)
Dec 01, 2008 1.883 1.909 1.592 1.593 1,010,698 -0.29(-15.45%)
Nov 28, 2008 1.780 1.884 1.780 1.884 263,712 +0.08(+4.70%)
Nov 26, 2008 1.628 1.816 1.544 1.799 795,865 +0.11(+6.57%)
Nov 25, 2008 1.678 1.706 1.596 1.688 729,220 +0.06(+3.61%)
Nov 24, 2008 1.556 1.648 1.481 1.630 1,200,326 +0.14(+9.09%)
Nov 21, 2008 1.477 1.534 1.336 1.494 1,198,563 +0.05(+3.65%)
Nov 20, 2008 1.598 1.619 1.413 1.441 733,172 -0.19(-11.67%)
Nov 19, 2008 1.780 1.809 1.630 1.632 1,072,635 -0.15(-8.67%)
Nov 18, 2008 1.799 1.837 1.704 1.786 831,125 -0.01(-0.57%)
Nov 17, 2008 1.764 1.873 1.715 1.797 934,483 +0.01(+0.67%)
Nov 14, 2008 1.969 1.969 1.781 1.785 0 -0.26(-12.81%)
Nov 13, 2008 1.852 2.069 1.712 2.047 1,312,034 +0.12(+6.04%)
Nov 12, 2008 2.138 2.153 1.866 1.930 897,072 -0.24(-11.06%)
Nov 11, 2008 2.260 2.280 2.166 2.170 711,009 -0.11(-5.01%)
Nov 10, 2008 2.361 2.406 2.208 2.285 707,831 -0.02(-0.81%)
Nov 07, 2008 2.401 2.404 2.256 2.304 528,897 -0.05(-2.19%)
Nov 06, 2008 2.591 2.607 2.355 2.355 859,410 -0.25(-9.48%)
Nov 05, 2008 2.748 2.773 2.581 2.602 894,496 -0.18(-6.35%)
Nov 04, 2008 3.020 3.035 2.617 2.779 1,323,310 -0.42(-13.05%)
Nov 03, 2008 3.150 3.285 3.092 3.196 519,850 +0.02(+0.49%)
Oct 31, 2008 3.018 3.277 2.938 3.180 1,096,019 +0.16(+5.32%)
Oct 30, 2008 3.105 3.105 2.950 3.020 966,410 +0.06(+2.11%)
Oct 29, 2008 2.919 3.118 2.903 2.957 859,391 +0.03(+0.88%)
Oct 28, 2008 2.829 2.953 2.615 2.931 1,369,709 +0.16(+5.60%)
Oct 27, 2008 3.087 3.095 2.771 2.776 530,835 -0.37(-11.72%)
Oct 24, 2008 2.865 3.272 2.813 3.144 1,381,333 -0.07(-2.12%)
Oct 23, 2008 3.347 3.400 3.052 3.213 1,267,611 -0.14(-4.10%)
Oct 22, 2008 3.355 3.407 3.303 3.350 1,204,162 -0.09(-2.64%)
Oct 21, 2008 3.408 3.548 3.356 3.441 692,604 -0.01(-0.22%)
Oct 20, 2008 3.520 3.520 3.355 3.449 1,227,721 -0.03(-0.85%)
Oct 17, 2008 3.561 3.756 3.410 3.478 845,500 -0.24(-6.48%)
Oct 16, 2008 3.366 3.741 3.254 3.719 1,221,114 +0.36(+10.85%)
Oct 15, 2008 3.714 3.763 3.355 3.355 1,021,082 -0.77(-18.68%)
Oct 14, 2008 4.253 4.316 3.843 4.126 690,163 -0.04(-0.95%)
Oct 13, 2008 4.201 4.201 3.817 4.165 1,426,377 +0.31(+8.05%)
Oct 10, 2008 3.252 3.855 3.188 3.855 1,435,909 +0.60(+18.56%)
Oct 09, 2008 3.732 3.758 3.207 3.252 662,420 -0.48(-12.94%)
Oct 08, 2008 3.613 3.789 3.245 3.735 1,667,210 +0.05(+1.34%)
Oct 07, 2008 4.148 4.197 3.676 3.685 762,271 -0.42(-10.31%)
Oct 06, 2008 3.922 4.129 3.717 4.109 619,934 -0.07(-1.72%)
Oct 03, 2008 4.420 4.619 4.181 4.181 0 -0.19(-4.31%)
Oct 02, 2008 4.626 4.626 4.357 4.369 740,844 -0.31(-6.71%)
Oct 01, 2008 4.891 4.919 4.632 4.684 550,770 -0.20(-4.00%)
Sep 30, 2008 4.668 4.879 4.474 4.879 822,484 +0.25(+5.49%)
Sep 29, 2008 4.937 4.950 4.554 4.625 580,722 -0.41(-8.15%)
Sep 26, 2008 4.946 5.066 4.793 5.035 0 +0.02(+0.39%)
Sep 25, 2008 4.939 5.213 4.906 5.016 746,947 +0.08(+1.57%)
Sep 24, 2008 5.193 5.214 4.938 4.938 530,854 -0.26(-4.92%)
Sep 23, 2008 5.112 5.230 5.020 5.194 1,388,463 +0.12(+2.41%)
Sep 22, 2008 5.241 5.406 5.071 5.071 331,617 -0.17(-3.24%)
Sep 19, 2008 5.058 5.379 5.014 5.241 0 +0.32(+6.41%)
Sep 18, 2008 4.764 4.953 4.449 4.925 1,451,078 +0.19(+4.10%)
Sep 17, 2008 4.971 5.051 4.731 4.731 1,073,992 -0.31(-6.20%)
Sep 16, 2008 5.018 5.135 4.814 5.044 1,065,603 -0.01(-0.11%)
Sep 15, 2008 5.056 5.162 5.012 5.050 645,623 -0.19(-3.68%)
Sep 12, 2008 5.267 5.385 5.172 5.243 1,036,484 -0.03(-0.48%)
Sep 11, 2008 5.341 5.343 5.101 5.268 1,370,155 -0.14(-2.55%)
Sep 10, 2008 5.457 5.562 5.280 5.406 998,609 -0.03(-0.59%)
Sep 09, 2008 5.646 5.912 5.438 5.438 786,895 -0.21(-3.69%)
Sep 08, 2008 5.523 5.739 5.459 5.646 1,032,784 +0.17(+3.09%)
Sep 05, 2008 5.575 5.577 5.247 5.477 0 -0.19(-3.28%)
Sep 04, 2008 6.091 6.091 5.644 5.663 768,161 -0.47(-7.68%)
Sep 03, 2008 6.175 6.186 5.982 6.134 465,507 -0.05(-0.88%)
Sep 02, 2008 6.323 6.401 5.960 6.189 952,946 +0.12(+2.01%)
Aug 29, 2008 6.233 6.233 6.023 6.067 0 -0.17(-2.67%)
Aug 28, 2008 6.096 6.265 5.930 6.233 902,574 +0.16(+2.64%)
Aug 27, 2008 5.883 6.088 5.845 6.073 1,108,806 +0.18(+3.04%)
Aug 26, 2008 5.801 5.979 5.670 5.894 831,125 +0.12(+2.00%)
Aug 25, 2008 5.936 5.987 5.766 5.778 755,006 -0.23(-3.83%)
Aug 22, 2008 5.916 6.045 5.760 6.008 0 +0.12(+1.97%)
Aug 21, 2008 5.812 5.962 5.761 5.892 484,183 +0.03(+0.55%)
Aug 20, 2008 5.846 5.940 5.751 5.860 306,102 +0.03(+0.56%)
Aug 19, 2008 6.031 6.031 5.781 5.828 305,656 -0.20(-3.37%)
Aug 18, 2008 6.091 6.091 5.857 6.031 288,297 -0.01(-0.11%)
Aug 15, 2008 6.077 6.478 5.817 6.038 0 +0.10(+1.71%)
Aug 14, 2008 5.593 5.987 5.593 5.936 364,455 +0.34(+6.03%)
Aug 13, 2008 5.658 5.708 5.505 5.598 602,459 -0.01(-0.27%)
Aug 12, 2008 5.780 5.805 5.527 5.613 537,422 -0.17(-2.88%)
Aug 11, 2008 5.162 5.808 5.162 5.780 641,961 +0.40(+7.52%)
Aug 08, 2008 5.158 5.409 4.855 5.376 1,708,340 -0.02(-0.39%)
Aug 07, 2008 5.471 5.520 5.339 5.397 437,803 -0.12(-2.10%)
Aug 06, 2008 5.417 5.568 5.349 5.513 531,474 +0.10(+1.76%)
Aug 05, 2008 5.228 5.429 5.196 5.417 504,119 +0.23(+4.52%)
Aug 04, 2008 5.149 5.307 4.989 5.183 515,336 +0.03(+0.66%)
Aug 01, 2008 5.255 5.319 5.100 5.149 562,278 -0.06(-1.24%)
Jul 31, 2008 5.335 5.425 5.198 5.213 385,979 -0.12(-2.27%)
Jul 30, 2008 5.262 5.418 5.190 5.335 648,897 +0.10(+1.96%)
Jul 29, 2008 5.232 5.258 5.149 5.232 668,213 +0.06(+1.19%)
Jul 28, 2008 5.087 5.194 4.975 5.170 878,454 +0.03(+0.49%)
Jul 25, 2008 4.929 5.148 4.864 5.145 557,473 +0.29(+5.91%)
Jul 24, 2008 5.049 5.101 4.803 4.858 589,905 -0.19(-3.78%)
Jul 23, 2008 4.865 5.174 4.865 5.049 738,442 +0.27(+5.71%)
Jul 22, 2008 4.376 4.838 4.351 4.777 975,264 +0.42(+9.57%)
Jul 21, 2008 4.302 4.361 4.239 4.360 365,172 +0.10(+2.29%)
Jul 18, 2008 4.201 4.278 4.132 4.262 925,881 +0.06(+1.45%)
Jul 17, 2008 4.387 4.396 4.129 4.201 1,408,611 -0.24(-5.48%)
Jul 16, 2008 4.250 4.445 4.250 4.445 397,157 +0.21(+5.00%)
Jul 15, 2008 4.207 4.274 4.079 4.233 689,698 +0.00(+0.06%)
Jul 14, 2008 4.142 4.239 4.142 4.231 760,140 +0.11(+2.63%)
Jul 11, 2008 3.956 4.232 3.869 4.122 478,526 +0.16(+4.13%)
Jul 10, 2008 4.081 4.081 3.794 3.958 707,754 -0.01(-0.21%)
Jul 09, 2008 4.082 4.226 3.948 3.967 456,576 -0.10(-2.50%)
Jul 08, 2008 3.933 4.070 3.907 4.068 981,483 +0.13(+3.41%)
Jul 07, 2008 3.882 4.021 3.817 3.934 996,517 +0.07(+1.75%)
Jul 04, 2008 3.848 3.923 3.635 3.867 557,183 +0.00(+0.00%)
Jul 03, 2008 3.848 3.923 3.635 3.867 557,183 +0.08(+2.17%)
Jul 02, 2008 3.872 3.893 3.694 3.785 1,294,153 -0.11(-2.71%)
Jul 01, 2008 3.838 3.922 3.777 3.890 573,185 +0.05(+1.36%)
Jun 30, 2008 3.910 3.910 3.833 3.838 708,994 -0.06(-1.47%)
Jun 27, 2008 4.039 4.099 3.872 3.895 1,267,378 -0.13(-3.26%)
Jun 26, 2008 4.080 4.243 3.947 4.026 691,577 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.971 4.124 645,487 -0.01(-0.27%)
Jun 24, 2008 4.152 4.178 4.104 4.136 741,076 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.117 4.152 563,712 -0.06(-1.36%)
Jun 20, 2008 4.254 4.270 4.046 4.209 800,534 -0.08(-1.85%)
Jun 19, 2008 4.297 4.353 4.159 4.288 571,577 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.286 4.299 516,711 -0.15(-3.35%)
Jun 17, 2008 4.429 4.514 4.389 4.448 522,911 +0.03(+0.62%)
Jun 16, 2008 4.372 4.491 4.372 4.421 625,571 +0.05(+1.11%)
Jun 13, 2008 4.297 4.419 4.270 4.372 770,331 +0.12(+2.77%)
Jun 12, 2008 4.145 4.276 4.145 4.255 749,136 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.119 4.138 420,231 -0.13(-3.04%)
Jun 10, 2008 4.154 4.304 4.110 4.267 461,090 +0.07(+1.76%)
Jun 09, 2008 4.227 4.259 4.114 4.193 528,897 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.209 4.228 491,448 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.478 4.527 843,563 +0.04(+0.93%)
Jun 04, 2008 4.491 4.550 4.293 4.485 487,825 -0.00(-0.01%)
Jun 03, 2008 4.509 4.558 4.295 4.486 564,545 -0.01(-0.21%)
Jun 02, 2008 4.504 4.536 4.448 4.495 1,088,095 +0.01(+0.25%)
May 30, 2008 4.454 4.575 4.425 4.483 843,311 +0.05(+1.05%)
May 29, 2008 4.412 4.513 4.405 4.437 1,022,380 -0.01(-0.28%)
May 28, 2008 4.362 4.456 4.326 4.449 601,141 +0.11(+2.61%)
May 27, 2008 4.231 4.352 4.187 4.336 1,937,509 +0.11(+2.65%)
May 26, 2008 4.142 4.253 4.142 4.224 0 +0.00(+0.00%)
May 23, 2008 4.142 4.253 4.142 4.224 1,739,744 +0.07(+1.69%)
May 22, 2008 4.181 4.257 4.129 4.154 2,249,927 -0.05(-1.13%)
May 21, 2008 4.290 4.314 4.167 4.202 1,050,821 -0.06(-1.42%)
May 20, 2008 4.321 4.344 4.190 4.262 518,416 -0.06(-1.43%)
May 19, 2008 4.329 4.406 4.295 4.324 773,663 -0.02(-0.51%)
May 16, 2008 4.388 4.388 4.193 4.346 661,877 +0.00(+0.01%)
May 15, 2008 4.336 4.362 4.291 4.346 561,212 -0.01(-0.18%)
May 14, 2008 4.336 4.392 4.290 4.353 815,587 +0.00(+0.09%)
May 13, 2008 4.202 4.349 4.160 4.349 502,937 +0.14(+3.22%)
May 12, 2008 4.224 4.226 4.132 4.213 1,009,904 +0.01(+0.16%)
May 09, 2008 4.328 4.328 4.181 4.207 191,294 -0.13(-3.08%)
May 08, 2008 4.340 4.378 4.197 4.340 1,017,769 +0.04(+0.82%)
May 07, 2008 4.394 4.431 4.245 4.305 633,205 -0.10(-2.30%)
May 06, 2008 4.550 4.550 4.334 4.407 883,046 -0.17(-3.79%)
May 05, 2008 4.730 4.730 4.431 4.580 908,212 -0.17(-3.55%)
May 02, 2008 4.841 4.934 4.702 4.749 706,282 -0.05(-0.98%)
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.