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

Phx Minerals Inc (NY: PHX )

3.290 +0.020 (+0.61%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 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 29, 2005 4.616 4.662 4.616 4.622 28,752 +0.01(+0.14%)
Apr 28, 2005 4.591 4.641 4.591 4.616 34,502 -0.07(-1.43%)
Apr 27, 2005 4.766 4.766 4.683 4.683 17,251 -0.09(-1.79%)
Apr 26, 2005 4.989 4.989 4.768 4.768 111,175 -0.19(-3.79%)
Apr 25, 2005 4.987 4.996 4.956 4.956 49,837 +0.02(+0.42%)
Apr 22, 2005 5.008 5.017 4.904 4.935 55,587 -0.08(-1.50%)
Apr 21, 2005 5.217 5.221 4.925 5.010 358,446 -0.16(-3.19%)
Apr 20, 2005 5.188 5.248 5.175 5.175 103,508 -0.17(-3.16%)
Apr 19, 2005 5.357 5.399 5.280 5.344 84,340 -0.04(-0.74%)
Apr 18, 2005 5.426 5.426 5.384 5.384 5,750 -0.01(-0.19%)
Apr 15, 2005 5.540 5.540 5.394 5.394 118,843 -0.15(-2.64%)
Apr 14, 2005 5.530 5.580 5.530 5.540 26,835 -0.03(-0.60%)
Apr 13, 2005 5.616 5.616 5.572 5.574 24,918 -0.04(-0.74%)
Apr 12, 2005 5.655 5.664 5.595 5.616 55,587 -0.07(-1.21%)
Apr 11, 2005 5.561 5.691 5.561 5.684 72,839 +0.15(+2.64%)
Apr 08, 2005 5.634 5.634 5.530 5.538 51,754 -0.11(-1.89%)
Apr 07, 2005 5.697 5.697 5.645 5.645 55,587 -0.08(-1.39%)
Apr 06, 2005 5.728 5.728 5.724 5.724 13,417 -0.03(-0.44%)
Apr 05, 2005 5.666 5.749 5.666 5.749 99,674 +0.10(+1.70%)
Apr 04, 2005 5.553 5.703 5.553 5.653 97,758 +0.12(+2.15%)
Apr 01, 2005 5.436 5.630 5.436 5.534 145,678 +0.04(+0.68%)
Mar 31, 2005 5.330 5.497 5.330 5.497 55,587 +0.21(+3.91%)
Mar 30, 2005 5.238 5.363 5.238 5.290 72,839 +0.00(+0.00%)
Mar 29, 2005 5.373 5.405 5.271 5.290 69,005 -0.05(-0.98%)
Mar 28, 2005 5.509 5.509 5.259 5.342 172,514 -0.18(-3.21%)
Mar 24, 2005 5.588 5.588 5.419 5.520 103,508 -0.08(-1.38%)
Mar 23, 2005 5.572 5.597 5.488 5.597 61,338 +0.07(+1.28%)
Mar 22, 2005 5.488 5.755 5.488 5.526 185,931 +0.07(+1.26%)
Mar 21, 2005 5.979 6.031 5.384 5.457 136,094 -0.52(-8.73%)
Mar 18, 2005 5.968 6.008 5.926 5.979 28,752 +0.06(+1.06%)
Mar 17, 2005 5.616 5.947 5.613 5.916 253,020 +0.30(+5.39%)
Mar 16, 2005 5.582 5.647 5.572 5.613 90,090 +0.06(+1.13%)
Mar 15, 2005 5.634 5.634 5.520 5.551 105,425 -0.08(-1.48%)
Mar 14, 2005 5.822 5.853 5.634 5.634 59,421 -0.16(-2.81%)
Mar 11, 2005 5.762 5.801 5.718 5.797 59,421 +0.02(+0.29%)
Mar 10, 2005 6.442 6.442 5.772 5.780 375,697 -0.69(-10.70%)
Mar 09, 2005 6.177 6.611 6.177 6.473 339,277 +0.34(+5.47%)
Mar 08, 2005 5.724 6.166 5.724 6.137 218,517 +0.38(+6.56%)
Mar 07, 2005 6.020 6.029 5.453 5.760 368,030 -0.25(-4.17%)
Mar 04, 2005 5.935 6.010 5.876 6.010 105,425 +0.08(+1.41%)
Mar 03, 2005 5.676 5.926 5.676 5.926 366,113 +0.28(+4.99%)
Mar 02, 2005 5.645 5.666 5.638 5.645 59,421 -0.02(-0.37%)
Mar 01, 2005 5.760 5.760 5.634 5.666 63,255 -0.09(-1.63%)
Feb 28, 2005 5.833 5.833 5.760 5.760 88,173 -0.06(-0.97%)
Feb 25, 2005 5.739 5.841 5.739 5.816 76,672 -0.03(-0.43%)
Feb 24, 2005 5.332 5.843 5.238 5.841 682,389 +0.46(+8.53%)
Feb 23, 2005 5.269 5.384 5.269 5.382 172,514 +0.12(+2.26%)
Feb 22, 2005 4.998 5.267 4.998 5.263 254,937 +0.28(+5.61%)
Feb 18, 2005 4.883 4.996 4.810 4.983 199,349 +0.17(+3.51%)
Feb 17, 2005 4.685 4.854 4.685 4.814 113,092 +0.08(+1.63%)
Feb 16, 2005 4.601 4.737 4.601 4.737 111,175 +0.06(+1.34%)
Feb 15, 2005 4.631 4.685 4.601 4.674 174,430 +0.04(+0.95%)
Feb 14, 2005 4.883 4.883 4.583 4.631 578,880 +0.01(+0.18%)
Feb 11, 2005 4.633 4.737 4.601 4.622 465,788 +0.04(+0.91%)
Feb 10, 2005 4.578 4.858 4.574 4.580 682,389 -0.02(-0.41%)
Feb 09, 2005 4.580 4.635 4.580 4.599 484,956 -0.17(-3.54%)
Feb 08, 2005 4.747 4.820 4.737 4.768 331,610 -0.02(-0.44%)
Feb 07, 2005 4.747 4.831 4.628 4.789 134,177 -0.07(-1.38%)
Feb 04, 2005 4.858 4.858 4.856 4.856 5,750 -0.04(-0.85%)
Feb 03, 2005 4.914 4.914 4.877 4.898 15,334 +0.01(+0.30%)
Feb 02, 2005 4.977 4.977 4.883 4.883 34,502 -0.05(-0.97%)
Feb 01, 2005 4.967 4.994 4.931 4.931 84,340 +0.19(+4.10%)
Jan 31, 2005 4.894 4.964 4.727 4.737 65,172 -0.11(-2.37%)
Jan 28, 2005 4.800 4.894 4.528 4.852 95,841 +0.11(+2.42%)
Jan 27, 2005 4.487 4.800 4.487 4.737 191,682 +0.27(+5.98%)
Jan 26, 2005 4.489 4.489 4.437 4.470 38,336 -0.03(-0.60%)
Jan 25, 2005 4.528 4.528 4.497 4.497 5,750 -0.06(-1.37%)
Jan 24, 2005 4.756 4.789 4.560 4.560 65,172 -0.20(-4.17%)
Jan 21, 2005 4.789 4.800 4.758 4.758 11,500 +0.05(+1.11%)
Jan 20, 2005 4.267 4.768 4.267 4.706 130,344 +0.30(+6.87%)
Jan 19, 2005 4.507 4.507 4.403 4.403 24,918 -0.08(-1.68%)
Jan 18, 2005 4.595 4.595 4.424 4.478 88,173 -0.12(-2.59%)
Jan 14, 2005 4.560 4.597 4.560 4.597 11,500 +0.04(+0.82%)
Jan 13, 2005 4.518 4.560 4.518 4.560 7,667 +0.06(+1.35%)
Jan 12, 2005 4.591 4.622 4.487 4.499 32,586 -0.07(-1.55%)
Jan 11, 2005 4.518 4.570 4.487 4.570 40,253 +0.01(+0.23%)
Jan 10, 2005 4.516 4.560 4.455 4.560 28,752 -0.01(-0.18%)
Jan 07, 2005 4.643 4.643 4.568 4.568 82,423 -0.12(-2.49%)
Jan 06, 2005 4.716 4.716 4.685 4.685 26,835 -0.03(-0.66%)
Jan 05, 2005 4.716 4.716 4.716 4.716 5,750 -0.02(-0.48%)
Jan 04, 2005 4.720 4.739 4.708 4.739 38,336 -0.05(-1.00%)
Jan 03, 2005 4.779 4.820 4.779 4.787 55,587 +0.03(+0.61%)
Dec 31, 2004 4.635 4.758 4.635 4.758 36,419 +0.13(+2.70%)
Dec 30, 2004 4.628 4.633 4.628 4.633 13,417 +0.00(+0.00%)
Dec 29, 2004 4.489 4.654 4.489 4.633 19,168 -0.06(-1.33%)
Dec 28, 2004 4.745 4.745 4.695 4.695 46,003 -0.04(-0.88%)
Dec 27, 2004 4.739 4.739 4.737 4.737 3,833 -0.00(-0.04%)
Dec 23, 2004 4.737 4.756 4.737 4.739 9,584 +0.00(+0.04%)
Dec 22, 2004 4.560 4.779 4.528 4.737 69,005 +0.15(+3.18%)
Dec 21, 2004 4.695 4.699 4.539 4.591 63,255 -0.10(-2.22%)
Dec 20, 2004 4.643 4.695 4.643 4.695 28,752 +0.10(+2.27%)
Dec 17, 2004 4.633 4.633 4.591 4.591 32,586 -0.04(-0.86%)
Dec 16, 2004 4.654 4.716 4.591 4.631 42,170 +0.01(+0.18%)
Dec 15, 2004 4.654 4.654 4.622 4.622 13,417 -0.04(-0.89%)
Dec 14, 2004 4.560 4.664 4.560 4.664 23,001 -0.00(-0.09%)
Dec 13, 2004 4.518 4.727 4.518 4.668 55,587 +0.18(+4.05%)
Dec 10, 2004 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Dec 09, 2004 4.570 4.570 4.424 4.487 82,423 -0.10(-2.27%)
Dec 08, 2004 4.539 4.612 4.539 4.591 13,417 +0.02(+0.46%)
Dec 07, 2004 4.539 4.612 4.539 4.570 13,417 +0.07(+1.62%)
Dec 06, 2004 4.518 4.758 4.382 4.497 84,340 -0.05(-1.15%)
Dec 03, 2004 4.391 4.549 4.391 4.549 53,671 +0.16(+3.56%)
Dec 02, 2004 4.737 4.737 4.247 4.393 151,429 -0.51(-10.43%)
Dec 01, 2004 5.008 5.008 4.902 4.904 28,752 -0.15(-2.89%)
Nov 30, 2004 5.238 5.269 4.956 5.050 65,172 -0.22(-4.20%)
Nov 29, 2004 5.280 5.280 5.269 5.271 67,088 +0.14(+2.72%)
Nov 26, 2004 5.092 5.131 5.092 5.131 5,750 +0.03(+0.61%)
Nov 24, 2004 5.081 5.100 5.050 5.100 42,170 +0.05(+0.99%)
Nov 23, 2004 4.937 5.050 4.937 5.050 30,669 +0.07(+1.47%)
Nov 22, 2004 5.008 5.050 4.935 4.977 55,587 +0.10(+2.10%)
Nov 19, 2004 4.662 4.875 4.662 4.875 38,336 +0.25(+5.46%)
Nov 18, 2004 4.695 4.695 4.622 4.622 7,667 -0.03(-0.67%)
Nov 17, 2004 4.852 4.852 4.654 4.654 80,506 -0.15(-3.04%)
Nov 16, 2004 4.695 4.800 4.695 4.800 67,088 +0.15(+3.19%)
Nov 15, 2004 4.507 4.651 4.507 4.651 69,005 +0.18(+4.06%)
Nov 12, 2004 4.445 4.507 4.403 4.470 69,005 +0.04(+0.80%)
Nov 11, 2004 4.487 4.487 4.403 4.434 30,669 -0.01(-0.19%)
Nov 10, 2004 4.432 4.443 4.403 4.443 5,750 +0.04(+0.90%)
Nov 09, 2004 4.236 4.403 4.226 4.403 210,850 +0.10(+2.43%)
Nov 08, 2004 4.299 4.330 4.255 4.299 59,421 +0.01(+0.24%)
Nov 05, 2004 4.278 4.288 4.236 4.288 47,920 +0.05(+1.23%)
Nov 04, 2004 4.288 4.288 4.236 4.236 17,251 -0.09(-2.17%)
Nov 03, 2004 4.336 4.424 4.320 4.330 130,344 +0.02(+0.48%)
Nov 02, 2004 4.361 4.403 4.267 4.309 86,257 +0.00(+0.00%)
Nov 01, 2004 4.267 4.330 4.236 4.309 59,421 +0.04(+1.03%)
Oct 29, 2004 4.090 4.288 4.059 4.265 47,920 +0.18(+4.29%)
Oct 28, 2004 4.601 4.601 3.965 4.090 479,205 -0.72(-14.97%)
Oct 27, 2004 4.894 5.004 4.810 4.810 170,597 -0.02(-0.43%)
Oct 26, 2004 4.695 4.998 4.695 4.831 147,595 +0.14(+2.89%)
Oct 25, 2004 4.449 4.695 4.449 4.695 155,262 +0.20(+4.55%)
Oct 22, 2004 4.278 4.683 4.278 4.491 191,682 +0.29(+6.80%)
Oct 21, 2004 4.153 4.215 4.153 4.205 69,005 +0.05(+1.26%)
Oct 20, 2004 3.881 4.153 3.881 4.153 245,353 +0.20(+5.07%)
Oct 19, 2004 3.944 4.027 3.798 3.952 101,591 -0.08(-1.87%)
Oct 18, 2004 4.174 4.203 3.934 4.027 164,846 -0.01(-0.26%)
Oct 15, 2004 4.038 4.038 3.934 4.038 65,172 -0.04(-1.02%)
Oct 14, 2004 3.965 4.098 3.861 4.080 138,011 +0.08(+2.09%)
Oct 13, 2004 4.017 4.027 3.923 3.996 337,360 +0.01(+0.16%)
Oct 12, 2004 4.015 4.080 3.967 3.990 72,839 +0.00(+0.10%)
Oct 11, 2004 3.923 4.038 3.923 3.986 101,591 +0.08(+2.14%)
Oct 08, 2004 4.005 4.005 3.756 3.902 92,007 -0.10(-2.50%)
Oct 07, 2004 3.965 4.057 3.965 4.002 80,506 +0.05(+1.21%)
Oct 06, 2004 3.704 3.954 3.704 3.954 92,007 +0.26(+7.06%)
Oct 05, 2004 3.714 3.808 3.652 3.694 55,587 +0.01(+0.28%)
Oct 04, 2004 3.725 3.725 3.683 3.683 3,833 -0.01(-0.28%)
Oct 01, 2004 3.629 3.694 3.629 3.694 17,251 +0.10(+2.91%)
Sep 30, 2004 3.589 3.589 3.589 3.589 3,833 -0.00(-0.06%)
Sep 29, 2004 3.673 3.673 3.568 3.591 38,336 -0.12(-3.31%)
Sep 28, 2004 3.600 3.714 3.598 3.714 23,001 +0.17(+4.71%)
Sep 27, 2004 3.568 3.589 3.548 3.548 42,170 +0.00(+0.00%)
Sep 24, 2004 3.443 3.548 3.443 3.548 72,839 +0.14(+3.98%)
Sep 23, 2004 3.412 3.412 3.412 3.412 0 +0.00(+0.00%)
Sep 22, 2004 3.343 3.431 3.343 3.412 67,088 +0.06(+1.81%)
Sep 21, 2004 3.381 3.381 3.351 3.351 268,355 -0.03(-0.86%)
Sep 20, 2004 3.412 3.412 3.343 3.381 26,835 +0.04(+1.25%)
Sep 17, 2004 3.235 3.339 3.235 3.339 42,170 +0.07(+2.17%)
Sep 16, 2004 3.224 3.268 3.224 3.268 40,253 +0.01(+0.38%)
Sep 15, 2004 3.255 3.255 3.255 3.255 3,833 +0.02(+0.65%)
Sep 14, 2004 3.161 3.235 3.161 3.235 53,671 -0.05(-1.59%)
Sep 13, 2004 3.297 3.297 3.161 3.287 80,506 -0.05(-1.56%)
Sep 10, 2004 3.339 3.341 3.339 3.339 30,669 -0.04(-1.23%)
Sep 09, 2004 3.308 3.381 3.308 3.381 11,500 +0.08(+2.53%)
Sep 08, 2004 3.297 3.297 3.297 3.297 3,833 -0.04(-1.25%)
Sep 07, 2004 3.235 3.339 3.235 3.339 28,752 +0.10(+3.23%)
Sep 03, 2004 3.164 3.276 3.164 3.235 69,005 +0.02(+0.58%)
Sep 02, 2004 3.214 3.287 3.214 3.216 19,168 +0.04(+1.38%)
Sep 01, 2004 3.172 3.172 3.172 3.172 7,667 +0.00(+0.00%)
Aug 31, 2004 3.080 3.180 3.080 3.172 107,342 -0.06(-2.00%)
Aug 30, 2004 3.287 3.287 3.235 3.237 21,085 -0.01(-0.26%)
Aug 27, 2004 3.287 3.287 3.239 3.245 23,001 -0.05(-1.52%)
Aug 26, 2004 3.316 3.316 3.295 3.295 72,839 -0.00(-0.06%)
Aug 25, 2004 3.339 3.339 3.297 3.297 9,584 -0.04(-1.19%)
Aug 24, 2004 3.339 3.339 3.308 3.337 17,251 -0.00(-0.06%)
Aug 23, 2004 3.310 3.381 3.301 3.339 80,506 +0.03(+0.88%)
Aug 20, 2004 3.310 3.339 3.310 3.310 24,918 -0.00(-0.06%)
Aug 19, 2004 3.349 3.349 3.312 3.312 24,918 +1.61(+94.96%)
Aug 17, 2004 1.699 1.699 1.699 1.699 479 -0.00(-0.12%)
Aug 16, 2004 1.696 1.716 1.696 1.701 4,792 +0.03(+1.56%)
Aug 13, 2004 1.675 1.675 1.675 1.675 958 +0.02(+0.94%)
Aug 12, 2004 1.617 1.659 1.617 1.659 15,334 -0.01(-0.63%)
Aug 11, 2004 1.727 1.727 1.669 1.669 10,063 -0.03(-1.84%)
Aug 10, 2004 1.622 1.701 1.607 1.701 11,021 +0.06(+3.82%)
Aug 09, 2004 1.643 1.643 1.586 1.638 15,813 -0.03(-1.57%)
Aug 06, 2004 1.716 1.716 1.664 1.664 6,229 -0.03(-1.85%)
Aug 05, 2004 1.696 1.696 1.696 1.696 479 +0.02(+0.93%)
Aug 04, 2004 1.690 1.729 1.680 1.680 6,708 +0.01(+0.50%)
Aug 03, 2004 1.672 1.672 1.672 1.672 0 +0.00(+0.00%)
Aug 02, 2004 1.697 1.697 1.669 1.672 4,312 -0.02(-1.11%)
Jul 30, 2004 1.643 1.690 1.643 1.690 2,396 +0.04(+2.66%)
Jul 29, 2004 1.607 1.646 1.596 1.646 10,063 +0.02(+1.15%)
Jul 28, 2004 1.669 1.669 1.612 1.628 15,813 -0.04(-2.50%)
Jul 27, 2004 1.690 1.690 1.669 1.669 9,584 -0.03(-1.54%)
Jul 26, 2004 1.727 1.727 1.696 1.696 20,126 -0.03(-1.52%)
Jul 23, 2004 1.690 1.722 1.690 1.722 24,918 +0.03(+1.85%)
Jul 22, 2004 1.696 1.732 1.669 1.690 28,273 -0.02(-1.23%)
Jul 21, 2004 1.711 1.721 1.711 1.711 1,916 -0.01(-0.36%)
Jul 20, 2004 1.721 1.722 1.712 1.717 12,459 +0.01(+0.61%)
Jul 19, 2004 1.721 1.721 1.707 1.707 958 -0.01(-0.43%)
Jul 16, 2004 1.694 1.718 1.691 1.714 8,625 +0.04(+2.30%)
Jul 15, 2004 1.649 1.701 1.649 1.676 20,126 +0.06(+3.61%)
Jul 14, 2004 1.607 1.617 1.591 1.617 8,625 +0.03(+1.64%)
Jul 13, 2004 1.591 1.591 1.577 1.591 13,417 +0.00(+0.00%)
Jul 12, 2004 1.571 1.591 1.571 1.591 6,708 +0.02(+1.33%)
Jul 09, 2004 1.544 1.570 1.544 1.570 8,146 +0.01(+0.60%)
Jul 08, 2004 1.581 1.581 1.539 1.561 11,980 -0.00(-0.27%)
Jul 07, 2004 1.560 1.586 1.544 1.565 8,146 -0.01(-0.53%)
Jul 06, 2004 1.565 1.581 1.565 1.573 18,689 +0.03(+1.82%)
Jul 02, 2004 1.565 1.565 1.545 1.545 958 -0.04(-2.57%)
Jul 01, 2004 1.637 1.637 1.544 1.586 39,294 -0.03(-1.94%)
Jun 30, 2004 1.617 1.618 1.617 1.617 10,542 +0.00(+0.00%)
Jun 29, 2004 1.586 1.680 1.586 1.617 6,708 +0.02(+0.98%)
Jun 28, 2004 1.617 1.638 1.600 1.602 7,667 -0.02(-0.97%)
Jun 25, 2004 1.566 1.617 1.566 1.617 5,271 +0.04(+2.65%)
Jun 24, 2004 1.727 1.727 1.576 1.576 28,752 -0.12(-7.08%)
Jun 23, 2004 1.633 1.716 1.633 1.696 6,708 +0.08(+4.84%)
Jun 22, 2004 1.638 1.638 1.617 1.617 16,772 -0.01(-0.37%)
Jun 21, 2004 1.696 1.696 1.617 1.623 23,001 -0.05(-3.07%)
Jun 18, 2004 1.711 1.732 1.675 1.675 10,063 -0.04(-2.13%)
Jun 17, 2004 1.701 1.722 1.690 1.711 11,500 +0.01(+0.31%)
Jun 16, 2004 1.669 1.706 1.669 1.706 3,354 +0.04(+2.51%)
Jun 15, 2004 1.659 1.669 1.638 1.664 36,419 +0.01(+0.31%)
Jun 14, 2004 1.617 1.664 1.617 1.659 13,417 +0.09(+5.86%)
Jun 10, 2004 1.513 1.569 1.492 1.567 48,879 +0.06(+3.95%)
Jun 09, 2004 1.518 1.523 1.467 1.508 9,104 -0.04(-2.36%)
Jun 08, 2004 1.543 1.544 1.543 1.544 17,251 +0.02(+1.37%)
Jun 07, 2004 1.492 1.544 1.492 1.523 16,772 -0.02(-1.35%)
Jun 04, 2004 1.560 1.560 1.539 1.544 16,293 +0.00(+0.00%)
Jun 03, 2004 1.539 1.560 1.539 1.544 38,815 +0.01(+0.68%)
Jun 02, 2004 1.565 1.565 1.471 1.534 44,086 -0.03(-1.61%)
Jun 01, 2004 1.643 1.643 1.518 1.559 72,839 -0.06(-3.92%)
May 28, 2004 1.680 1.701 1.596 1.622 12,938 -0.04(-2.20%)
May 27, 2004 1.643 1.659 1.607 1.659 10,063 +0.04(+2.25%)
May 26, 2004 1.711 1.711 1.591 1.622 57,983 -0.09(-5.18%)
May 25, 2004 1.742 1.762 1.711 1.711 11,500 +0.03(+1.80%)
May 24, 2004 1.669 1.753 1.669 1.681 24,918 +0.01(+0.69%)
May 21, 2004 1.628 1.669 1.628 1.669 12,938 +0.06(+3.90%)
May 20, 2004 1.596 1.607 1.596 1.607 7,188 +0.02(+1.32%)
May 19, 2004 1.576 1.649 1.555 1.586 9,104 +0.03(+2.01%)
May 18, 2004 1.591 1.591 1.555 1.555 2,396 -0.01(-0.67%)
May 17, 2004 1.638 1.668 1.544 1.565 36,419 -0.03(-1.96%)
May 14, 2004 1.617 1.617 1.596 1.596 16,293 -0.04(-2.55%)
May 13, 2004 1.615 1.668 1.615 1.638 7,667 +0.05(+3.09%)
May 12, 2004 1.546 1.607 1.546 1.589 9,584 +0.04(+2.77%)
May 11, 2004 1.544 1.546 1.461 1.546 18,209 +0.03(+1.79%)
May 10, 2004 1.539 1.544 1.492 1.519 26,356 +0.02(+1.11%)
May 07, 2004 1.596 1.633 1.450 1.502 26,356 -0.12(-7.34%)
May 06, 2004 1.617 1.658 1.596 1.621 9,104 +0.02(+1.50%)
May 05, 2004 1.596 1.651 1.596 1.597 22,522 +0.01(+0.39%)
May 04, 2004 1.481 1.591 1.471 1.591 22,522 +0.06(+3.81%)
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.