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

Ur Energy Inc (NY: URG )

1.740 -0.060 (-3.33%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 3, 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 (%)
May 31, 2012 0.9100 0.9100 0.8800 0.8900 248,625 -0.02(-2.04%)
May 30, 2012 0.9200 0.9294 0.8916 0.9085 256,144 -0.02(-2.31%)
May 29, 2012 0.9600 0.9600 0.8901 0.9300 220,341 +0.01(+0.90%)
May 25, 2012 0.9079 0.9300 0.8920 0.9217 257,478 +0.01(+1.29%)
May 24, 2012 0.9200 0.9290 0.8928 0.9100 162,910 -0.00(-0.01%)
May 23, 2012 0.9000 0.9237 0.8900 0.9101 271,115 -0.01(-0.80%)
May 22, 2012 0.9300 0.9599 0.9000 0.9174 419,734 -0.08(-8.26%)
May 21, 2012 0.8881 1.080 0.8780 1.000 330,143 +0.11(+12.75%)
May 18, 2012 0.8722 0.9200 0.8700 0.8869 441,470 +0.01(+0.77%)
May 17, 2012 0.9000 0.9407 0.8633 0.8801 351,904 -0.02(-2.21%)
May 16, 2012 1.000 1.000 0.9000 0.9000 639,136 -0.10(-9.99%)
May 15, 2012 1.020 1.040 0.9900 0.9999 341,111 -0.02(-1.97%)
May 14, 2012 1.000 1.050 1.000 1.020 1,061,110 -0.03(-2.86%)
May 11, 2012 1.040 1.060 1.030 1.050 295,692 -0.01(-0.94%)
May 10, 2012 1.070 1.080 1.040 1.060 386,274 +0.00(+0.00%)
May 09, 2012 1.040 1.080 1.030 1.060 409,986 +0.01(+0.95%)
May 08, 2012 1.050 1.090 1.020 1.050 825,514 -0.01(-0.94%)
May 07, 2012 1.050 1.080 1.040 1.060 492,107 +0.01(+0.95%)
May 04, 2012 1.060 1.090 1.040 1.050 279,289 -0.03(-2.78%)
May 03, 2012 1.130 1.140 1.070 1.080 272,297 -0.06(-5.26%)
May 02, 2012 1.100 1.140 1.100 1.140 204,742 +0.04(+3.64%)
May 01, 2012 1.080 1.170 1.070 1.100 485,684 +0.01(+0.92%)
Apr 30, 2012 1.070 1.100 1.050 1.090 355,069 +0.01(+0.93%)
Apr 27, 2012 1.080 1.080 1.060 1.080 136,278 +0.01(+0.93%)
Apr 26, 2012 1.130 1.130 1.010 1.070 345,128 +0.04(+3.88%)
Apr 25, 2012 1.030 1.030 0.9620 1.030 306,008 +0.01(+0.98%)
Apr 24, 2012 1.020 1.030 1.000 1.020 125,717 +0.01(+0.99%)
Apr 23, 2012 1.020 1.060 1.000 1.010 396,024 -0.03(-2.88%)
Apr 20, 2012 1.090 1.090 1.030 1.040 262,463 +0.01(+0.97%)
Apr 19, 2012 1.090 1.100 1.030 1.030 309,832 -0.06(-5.50%)
Apr 18, 2012 1.130 1.130 1.080 1.090 181,128 -0.05(-4.39%)
Apr 17, 2012 1.110 1.150 1.100 1.140 193,110 +0.05(+4.59%)
Apr 16, 2012 1.090 1.110 1.050 1.090 422,917 -0.01(-0.91%)
Apr 13, 2012 1.150 1.150 1.100 1.100 157,559 -0.06(-5.17%)
Apr 12, 2012 1.130 1.170 1.110 1.160 218,077 +0.03(+2.65%)
Apr 11, 2012 1.130 1.140 1.120 1.130 153,903 +0.01(+0.89%)
Apr 10, 2012 1.110 1.150 1.110 1.120 477,798 +0.00(+0.00%)
Apr 09, 2012 1.140 1.160 1.120 1.120 248,434 -0.05(-4.27%)
Apr 05, 2012 1.140 1.180 1.140 1.170 136,200 +0.03(+2.63%)
Apr 04, 2012 1.140 1.190 1.140 1.140 311,277 -0.01(-0.87%)
Apr 03, 2012 1.200 1.210 1.150 1.150 280,026 -0.06(-4.96%)
Apr 02, 2012 1.200 1.240 1.200 1.210 297,227 -0.01(-0.82%)
Mar 30, 2012 1.220 1.240 1.210 1.220 217,926 -0.01(-0.81%)
Mar 29, 2012 1.230 1.240 1.210 1.230 135,163 -0.02(-1.60%)
Mar 28, 2012 1.250 1.260 1.220 1.250 572,106 +0.00(+0.00%)
Mar 27, 2012 1.240 1.260 1.200 1.250 383,692 +0.01(+0.81%)
Mar 26, 2012 1.230 1.240 1.210 1.240 214,987 +0.01(+0.81%)
Mar 23, 2012 1.190 1.230 1.180 1.230 124,923 +0.05(+4.24%)
Mar 22, 2012 1.210 1.210 1.180 1.180 203,858 -0.05(-4.07%)
Mar 21, 2012 1.190 1.250 1.190 1.230 200,065 +0.05(+4.24%)
Mar 20, 2012 1.220 1.220 1.150 1.180 200,292 -0.05(-4.07%)
Mar 19, 2012 1.190 1.230 1.150 1.230 323,765 +0.03(+2.50%)
Mar 16, 2012 1.250 1.250 1.190 1.200 498,903 -0.04(-3.23%)
Mar 15, 2012 1.230 1.310 1.220 1.240 713,004 +0.01(+0.81%)
Mar 14, 2012 1.220 1.270 1.210 1.230 393,278 +0.01(+0.82%)
Mar 13, 2012 1.180 1.220 1.170 1.220 515,510 +0.06(+5.17%)
Mar 12, 2012 1.220 1.220 1.160 1.160 133,057 -0.03(-2.52%)
Mar 09, 2012 1.150 1.200 1.140 1.190 310,004 +0.03(+2.59%)
Mar 08, 2012 1.150 1.180 1.120 1.160 254,511 +0.02(+1.75%)
Mar 07, 2012 1.110 1.150 1.100 1.140 355,863 +0.04(+3.64%)
Mar 06, 2012 1.150 1.150 1.100 1.100 427,372 -0.03(-2.65%)
Mar 05, 2012 1.150 1.160 1.130 1.130 182,985 -0.01(-0.88%)
Mar 02, 2012 1.180 1.210 1.130 1.140 655,625 -0.05(-4.20%)
Mar 01, 2012 1.190 1.230 1.190 1.190 241,601 +0.03(+2.59%)
Feb 29, 2012 1.220 1.260 1.160 1.160 487,166 -0.06(-4.92%)
Feb 28, 2012 1.240 1.270 1.210 1.220 226,478 -0.03(-2.40%)
Feb 27, 2012 1.260 1.270 1.240 1.250 276,372 +0.01(+0.81%)
Feb 24, 2012 1.310 1.310 1.220 1.240 565,617 -0.07(-5.34%)
Feb 23, 2012 1.250 1.310 1.230 1.310 430,823 +0.06(+4.80%)
Feb 22, 2012 1.280 1.300 1.250 1.250 373,355 -0.04(-3.10%)
Feb 21, 2012 1.320 1.330 1.250 1.290 321,777 -0.02(-1.53%)
Feb 17, 2012 1.320 1.340 1.290 1.310 796,835 +0.01(+0.77%)
Feb 16, 2012 1.200 1.350 1.170 1.300 1,052,361 +0.11(+9.24%)
Feb 15, 2012 1.180 1.230 1.170 1.190 515,194 +0.01(+0.85%)
Feb 14, 2012 1.130 1.190 1.100 1.180 395,995 +0.04(+3.51%)
Feb 13, 2012 1.160 1.200 1.130 1.140 275,974 -0.02(-1.72%)
Feb 10, 2012 1.220 1.240 1.160 1.160 859,957 -0.11(-8.66%)
Feb 09, 2012 1.250 1.300 1.220 1.270 497,011 +0.05(+4.10%)
Feb 08, 2012 1.250 1.250 1.170 1.220 416,534 +0.00(+0.00%)
Feb 07, 2012 1.190 1.220 1.170 1.220 362,330 +0.01(+0.83%)
Feb 06, 2012 1.240 1.250 1.200 1.210 243,578 -0.04(-3.20%)
Feb 03, 2012 1.260 1.260 1.230 1.250 489,764 +0.03(+2.46%)
Feb 02, 2012 1.210 1.320 1.170 1.220 1,478,241 -0.19(-13.48%)
Feb 01, 2012 1.410 1.500 1.350 1.410 1,580,468 +0.02(+1.44%)
Jan 31, 2012 1.190 1.440 1.150 1.390 2,375,490 +0.24(+20.87%)
Jan 30, 2012 1.140 1.170 1.100 1.150 555,861 +0.00(+0.00%)
Jan 27, 2012 1.080 1.150 1.080 1.150 350,169 +0.06(+5.50%)
Jan 26, 2012 1.120 1.130 1.080 1.090 281,499 -0.02(-1.80%)
Jan 25, 2012 1.070 1.110 1.020 1.110 311,395 +0.03(+2.78%)
Jan 24, 2012 1.110 1.110 1.040 1.080 482,100 -0.05(-4.42%)
Jan 23, 2012 1.100 1.170 1.080 1.130 609,154 +0.07(+6.60%)
Jan 20, 2012 1.090 1.090 1.040 1.060 239,050 -0.01(-0.93%)
Jan 19, 2012 1.050 1.080 1.020 1.070 875,299 +0.03(+2.88%)
Jan 18, 2012 1.010 1.060 1.000 1.040 495,841 +0.03(+2.97%)
Jan 17, 2012 1.000 1.040 0.9900 1.010 812,890 +0.08(+8.60%)
Jan 13, 2012 0.9200 0.9400 0.9200 0.9300 182,504 -0.01(-1.06%)
Jan 12, 2012 0.9500 0.9500 0.8900 0.9400 169,708 +0.04(+5.02%)
Jan 11, 2012 0.8975 0.8975 0.8710 0.8951 256,595 -0.01(-0.76%)
Jan 10, 2012 0.9070 0.9150 0.8930 0.9020 152,322 +0.00(+0.22%)
Jan 09, 2012 0.9500 0.9500 0.8650 0.9000 173,952 +0.03(+3.56%)
Jan 06, 2012 0.8857 0.8870 0.8602 0.8691 244,619 -0.02(-1.93%)
Jan 05, 2012 0.8700 0.8862 0.8625 0.8862 99,254 +0.02(+1.86%)
Jan 04, 2012 0.9000 0.9000 0.8620 0.8700 148,895 +0.01(+1.28%)
Dec 30, 2011 0.8501 0.8600 0.8395 0.8590 302,459 +0.01(+1.05%)
Dec 29, 2011 0.8355 0.8700 0.8300 0.8501 323,351 +0.02(+2.42%)
Dec 28, 2011 0.8840 0.8840 0.8260 0.8300 240,189 -0.05(-5.68%)
Dec 27, 2011 0.8600 0.8820 0.8600 0.8800 168,094 +0.00(+0.00%)
Dec 23, 2011 0.9160 0.9160 0.8550 0.8800 240,503 -0.03(-3.37%)
Dec 21, 2011 0.9079 0.9179 0.8820 0.9107 171,289 -0.01(-1.01%)
Dec 20, 2011 0.8600 0.9231 0.8402 0.9200 319,124 +0.09(+10.84%)
Dec 19, 2011 0.8500 0.8800 0.8300 0.8300 350,658 -0.02(-2.35%)
Dec 16, 2011 0.8800 0.8899 0.8499 0.8500 732,314 -0.02(-2.31%)
Dec 15, 2011 0.8859 0.9059 0.8600 0.8701 183,188 +0.01(+0.95%)
Dec 14, 2011 0.8900 0.8900 0.8600 0.8619 253,167 -0.03(-3.16%)
Dec 13, 2011 0.9400 0.9400 0.8900 0.8900 466,749 -0.03(-3.26%)
Dec 12, 2011 0.9000 0.9399 0.8900 0.9200 300,973 -0.02(-2.24%)
Dec 09, 2011 0.8700 0.9500 0.8700 0.9411 363,369 +0.07(+7.55%)
Dec 08, 2011 0.9262 0.9400 0.8590 0.8750 734,912 -0.06(-6.91%)
Dec 07, 2011 0.9800 0.9900 0.9343 0.9400 532,229 -0.05(-5.05%)
Dec 06, 2011 1.000 1.000 0.9630 0.9900 178,577 -0.01(-1.00%)
Dec 05, 2011 1.030 1.040 0.9800 1.000 509,340 +0.00(+0.00%)
Dec 02, 2011 1.040 1.058 0.9900 1.000 270,973 -0.01(-0.99%)
Dec 01, 2011 1.070 1.090 1.010 1.010 353,608 -0.08(-7.34%)
Nov 30, 2011 0.9600 1.090 0.9600 1.090 703,302 +0.16(+17.20%)
Nov 29, 2011 0.8600 0.9300 0.8500 0.9300 578,541 +0.06(+6.90%)
Nov 28, 2011 0.9300 0.9300 0.8500 0.8700 570,762 +0.01(+1.16%)
Nov 25, 2011 0.8800 0.9000 0.8600 0.8600 87,986 -0.02(-2.27%)
Nov 23, 2011 0.9100 0.9400 0.8700 0.8800 344,817 -0.06(-6.38%)
Nov 22, 2011 0.9500 0.9800 0.9400 0.9400 113,894 -0.01(-1.05%)
Nov 21, 2011 0.9900 1.000 0.9300 0.9500 465,187 -0.08(-7.77%)
Nov 18, 2011 1.020 1.040 0.9900 1.030 234,175 +0.03(+3.00%)
Nov 17, 2011 1.070 1.080 1.000 1.000 378,665 -0.06(-5.66%)
Nov 16, 2011 1.080 1.100 1.060 1.060 320,218 -0.04(-3.64%)
Nov 15, 2011 1.060 1.100 1.040 1.100 250,337 +0.02(+1.85%)
Nov 14, 2011 1.100 1.105 1.070 1.080 212,273 -0.02(-1.82%)
Nov 11, 2011 1.090 1.100 1.050 1.100 321,291 +0.03(+2.80%)
Nov 10, 2011 1.050 1.070 1.030 1.070 219,583 +0.05(+4.90%)
Nov 09, 2011 1.080 1.110 1.010 1.020 366,251 -0.11(-9.73%)
Nov 08, 2011 1.120 1.130 1.100 1.130 217,719 +0.02(+1.80%)
Nov 07, 2011 1.150 1.160 1.080 1.110 308,705 -0.04(-3.48%)
Nov 04, 2011 1.170 1.190 1.140 1.150 151,976 -0.04(-3.36%)
Nov 03, 2011 1.200 1.200 1.160 1.190 263,753 +0.00(+0.00%)
Nov 02, 2011 1.170 1.200 1.140 1.190 437,969 +0.05(+4.39%)
Nov 01, 2011 1.240 1.240 1.080 1.140 656,232 -0.15(-11.63%)
Oct 31, 2011 1.270 1.310 1.200 1.290 585,380 -0.03(-2.27%)
Oct 28, 2011 1.440 1.440 1.300 1.320 449,787 -0.05(-3.65%)
Oct 27, 2011 1.340 1.370 1.290 1.370 1,008,620 +0.09(+7.03%)
Oct 26, 2011 1.220 1.280 1.220 1.280 279,024 +0.06(+4.92%)
Oct 25, 2011 1.270 1.275 1.200 1.220 377,474 -0.02(-1.61%)
Oct 24, 2011 1.205 1.250 1.170 1.240 643,782 +0.08(+6.90%)
Oct 21, 2011 1.200 1.250 1.130 1.160 805,674 -0.05(-4.13%)
Oct 20, 2011 1.040 1.230 1.030 1.210 1,793,297 +0.19(+18.63%)
Oct 19, 2011 1.040 1.050 1.020 1.020 289,150 -0.02(-1.92%)
Oct 18, 2011 0.9900 1.050 0.9700 1.040 521,298 +0.04(+4.00%)
Oct 17, 2011 1.040 1.060 1.000 1.000 411,955 -0.07(-6.54%)
Oct 14, 2011 1.030 1.070 1.020 1.070 351,095 +0.05(+4.90%)
Oct 13, 2011 1.000 1.030 0.9630 1.020 245,046 -0.01(-0.97%)
Oct 12, 2011 0.9500 1.040 0.9400 1.030 589,739 +0.09(+9.96%)
Oct 11, 2011 0.9500 0.9500 0.9200 0.9367 408,316 -0.04(-4.42%)
Oct 10, 2011 0.9600 0.9801 0.8702 0.9800 332,496 +0.13(+15.29%)
Oct 07, 2011 0.9000 0.9100 0.8001 0.8500 299,151 -0.05(-5.56%)
Oct 06, 2011 0.8500 0.9100 0.8500 0.9000 313,238 +0.05(+5.88%)
Oct 05, 2011 0.8100 0.8580 0.8000 0.8500 423,433 +0.05(+6.25%)
Oct 04, 2011 0.7600 0.8000 0.7500 0.8000 1,297,561 +0.04(+5.26%)
Oct 03, 2011 0.8800 0.9000 0.7600 0.7600 602,560 -0.14(-15.56%)
Sep 30, 2011 0.9200 0.9622 0.8500 0.9000 555,937 -0.01(-1.27%)
Sep 29, 2011 0.9000 0.9500 0.8900 0.9116 246,208 +0.01(+1.28%)
Sep 28, 2011 1.010 1.050 0.8908 0.9001 449,046 -0.09(-9.08%)
Sep 27, 2011 0.9400 1.000 0.9400 0.9900 450,369 +0.07(+7.49%)
Sep 26, 2011 0.9700 0.9700 0.8700 0.9210 783,272 -0.03(-3.06%)
Sep 23, 2011 0.9300 0.9700 0.9202 0.9501 475,020 +0.00(+0.01%)
Sep 22, 2011 1.000 1.010 0.9400 0.9500 1,044,338 -0.10(-9.52%)
Sep 21, 2011 1.090 1.170 1.050 1.050 339,146 -0.06(-5.41%)
Sep 20, 2011 1.180 1.200 1.110 1.110 294,351 -0.07(-5.93%)
Sep 19, 2011 1.210 1.230 1.110 1.180 256,175 -0.05(-4.07%)
Sep 16, 2011 1.160 1.260 1.160 1.230 686,763 +0.05(+4.24%)
Sep 15, 2011 1.150 1.180 1.110 1.180 314,168 +0.04(+3.51%)
Sep 14, 2011 1.130 1.150 1.090 1.140 471,215 +0.02(+1.79%)
Sep 13, 2011 1.080 1.150 1.070 1.120 415,885 +0.05(+4.67%)
Sep 12, 2011 1.080 1.090 1.050 1.070 913,675 -0.03(-2.73%)
Sep 09, 2011 1.160 1.180 1.100 1.100 520,296 -0.08(-6.78%)
Sep 08, 2011 1.220 1.250 1.160 1.180 376,814 -0.05(-4.07%)
Sep 07, 2011 1.170 1.230 1.160 1.230 476,126 +0.07(+6.03%)
Sep 06, 2011 1.130 1.165 1.110 1.160 544,255 -0.04(-3.33%)
Sep 02, 2011 1.270 1.280 1.200 1.200 531,025 -0.07(-5.51%)
Sep 01, 2011 1.250 1.300 1.250 1.270 332,633 +0.00(+0.00%)
Aug 31, 2011 1.260 1.290 1.220 1.270 515,915 +0.00(+0.00%)
Aug 30, 2011 1.280 1.280 1.220 1.270 736,793 -0.01(-0.78%)
Aug 29, 2011 1.230 1.290 1.200 1.280 574,015 +0.07(+5.79%)
Aug 26, 2011 1.140 1.210 1.130 1.210 626,214 +0.09(+8.04%)
Aug 25, 2011 1.190 1.200 1.110 1.120 523,710 -0.07(-5.88%)
Aug 24, 2011 1.200 1.220 1.170 1.190 217,803 +0.00(+0.00%)
Aug 23, 2011 1.180 1.210 1.170 1.190 479,252 +0.01(+0.85%)
Aug 22, 2011 1.250 1.250 1.180 1.180 234,464 -0.02(-1.67%)
Aug 19, 2011 1.250 1.270 1.190 1.200 529,897 -0.05(-4.00%)
Aug 18, 2011 1.250 1.310 1.200 1.250 1,199,459 +0.03(+2.46%)
Aug 17, 2011 1.250 1.280 1.220 1.220 238,545 +0.00(+0.00%)
Aug 16, 2011 1.260 1.270 1.200 1.220 527,191 -0.07(-5.43%)
Aug 15, 2011 1.300 1.340 1.280 1.290 555,615 +0.03(+2.38%)
Aug 12, 2011 1.260 1.319 1.240 1.260 519,693 +0.02(+1.61%)
Aug 11, 2011 1.160 1.255 1.150 1.240 732,957 +0.10(+8.77%)
Aug 10, 2011 1.270 1.270 1.120 1.140 795,134 -0.10(-8.06%)
Aug 09, 2011 1.420 1.280 1.090 1.240 1,491,607 +0.04(+3.33%)
Aug 08, 2011 1.210 1.280 1.190 1.200 1,175,784 -0.13(-9.77%)
Aug 05, 2011 1.500 1.520 1.300 1.330 1,291,282 -0.17(-11.33%)
Aug 04, 2011 1.630 1.680 1.480 1.500 1,220,853 -0.15(-9.09%)
Aug 03, 2011 1.680 1.680 1.610 1.650 814,013 -0.01(-0.60%)
Aug 02, 2011 1.610 1.680 1.590 1.660 1,209,054 +0.04(+2.47%)
Aug 01, 2011 1.720 1.720 1.580 1.620 884,051 -0.05(-2.99%)
Jul 29, 2011 1.530 1.680 1.510 1.670 1,362,506 +0.12(+7.74%)
Jul 28, 2011 1.550 1.560 1.530 1.550 410,302 +0.00(+0.00%)
Jul 27, 2011 1.590 1.610 1.550 1.550 577,755 -0.03(-1.90%)
Jul 26, 2011 1.610 1.640 1.570 1.580 439,794 -0.02(-1.25%)
Jul 25, 2011 1.700 1.700 1.600 1.600 591,017 -0.07(-4.19%)
Jul 22, 2011 1.650 1.680 1.580 1.670 1,311,607 +0.07(+4.37%)
Jul 21, 2011 1.570 1.600 1.570 1.600 493,940 +0.03(+1.91%)
Jul 20, 2011 1.610 1.610 1.520 1.570 600,499 -0.01(-0.63%)
Jul 19, 2011 1.530 1.580 1.530 1.580 357,036 +0.05(+3.27%)
Jul 18, 2011 1.570 1.570 1.520 1.530 298,786 -0.04(-2.55%)
Jul 15, 2011 1.570 1.580 1.550 1.570 346,022 +0.01(+0.64%)
Jul 14, 2011 1.610 1.660 1.550 1.560 834,674 -0.04(-2.50%)
Jul 13, 2011 1.570 1.620 1.570 1.600 372,600 +0.05(+3.23%)
Jul 12, 2011 1.530 1.575 1.520 1.550 300,909 +0.01(+0.65%)
Jul 11, 2011 1.650 1.660 1.510 1.540 745,327 -0.10(-6.10%)
Jul 08, 2011 1.630 1.650 1.610 1.640 212,061 -0.02(-1.20%)
Jul 07, 2011 1.650 1.660 1.630 1.660 351,980 +0.03(+1.84%)
Jul 06, 2011 1.640 1.670 1.600 1.630 566,278 -0.01(-0.61%)
Jul 05, 2011 1.680 1.680 1.610 1.640 557,906 +0.00(+0.00%)
Jul 01, 2011 1.610 1.650 1.580 1.640 608,049 +0.04(+2.50%)
Jun 30, 2011 1.590 1.620 1.550 1.600 775,459 +0.02(+1.27%)
Jun 29, 2011 1.630 1.640 1.560 1.580 325,223 -0.03(-1.86%)
Jun 28, 2011 1.650 1.650 1.550 1.610 573,863 +0.01(+0.63%)
Jun 27, 2011 1.640 1.670 1.570 1.600 727,812 -0.02(-1.23%)
Jun 24, 2011 1.570 1.740 1.570 1.620 10,865,772 +0.06(+3.85%)
Jun 23, 2011 1.500 1.580 1.440 1.560 674,964 +0.03(+1.96%)
Jun 22, 2011 1.540 1.600 1.520 1.530 717,899 -0.01(-0.65%)
Jun 21, 2011 1.460 1.580 1.440 1.540 672,889 +0.09(+6.21%)
Jun 20, 2011 1.450 1.460 1.440 1.450 514,978 -0.08(-5.23%)
Jun 17, 2011 1.510 1.540 1.440 1.530 493,715 +0.02(+1.32%)
Jun 16, 2011 1.440 1.530 1.440 1.510 410,348 +0.04(+2.72%)
Jun 15, 2011 1.440 1.480 1.410 1.470 428,541 +0.00(+0.00%)
Jun 14, 2011 1.430 1.470 1.400 1.470 477,436 +0.04(+2.80%)
Jun 13, 2011 1.530 1.550 1.400 1.430 966,465 -0.07(-4.67%)
Jun 10, 2011 1.440 1.520 1.400 1.500 990,125 +0.01(+0.67%)
Jun 09, 2011 1.440 1.490 1.380 1.490 790,231 +0.07(+4.93%)
Jun 08, 2011 1.500 1.500 1.340 1.420 1,516,289 -0.08(-5.33%)
Jun 07, 2011 1.490 1.510 1.480 1.500 490,115 -0.01(-0.66%)
Jun 06, 2011 1.520 1.550 1.480 1.510 600,914 -0.02(-1.31%)
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.