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:

Barnwell Industries (NY: BRN )

1.900 -0.020 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.590 6.617 6.463 6.579 136,541 -0.02(-0.31%)
May 27, 2005 6.880 6.880 6.563 6.600 30,721 -0.31(-4.51%)
May 26, 2005 6.928 7.111 6.875 6.911 26,066 +0.02(+0.22%)
May 25, 2005 6.821 7.063 6.504 6.896 77,269 +0.12(+1.76%)
May 24, 2005 6.869 6.869 6.739 6.777 31,963 -0.09(-1.34%)
May 23, 2005 6.633 6.923 6.633 6.869 68,891 +0.24(+3.56%)
May 20, 2005 6.676 6.682 6.633 6.633 37,238 -0.07(-1.04%)
May 19, 2005 6.848 6.875 6.697 6.703 61,443 -0.18(-2.68%)
May 18, 2005 6.891 6.982 6.887 6.887 28,239 +0.04(+0.53%)
May 17, 2005 6.913 6.913 6.713 6.851 48,099 -0.11(-1.57%)
May 16, 2005 7.063 7.063 6.767 6.961 44,065 -0.15(-2.16%)
May 13, 2005 7.116 7.251 6.821 7.114 76,649 -0.03(-0.41%)
May 12, 2005 7.600 7.734 6.853 7.143 145,540 -0.46(-6.01%)
May 11, 2005 7.546 7.600 7.369 7.600 24,825 +0.02(+0.28%)
May 10, 2005 7.680 7.734 7.414 7.578 29,480 -0.10(-1.33%)
May 09, 2005 7.587 7.803 7.587 7.680 80,993 +0.10(+1.27%)
May 06, 2005 7.304 7.616 7.251 7.584 24,205 +0.28(+3.81%)
May 05, 2005 7.412 7.487 7.304 7.305 37,548 +0.00(+0.01%)
May 04, 2005 7.025 7.304 6.993 7.304 35,376 +0.32(+4.54%)
May 03, 2005 6.928 7.224 6.713 6.987 54,616 +0.06(+0.85%)
May 02, 2005 7.116 7.304 6.735 6.928 105,198 -0.13(-1.90%)
Apr 29, 2005 6.649 7.063 5.936 7.063 276,806 +0.44(+6.65%)
Apr 28, 2005 7.476 7.476 6.617 6.622 168,814 -0.88(-11.74%)
Apr 27, 2005 7.390 7.701 7.304 7.503 116,059 +0.22(+3.02%)
Apr 26, 2005 7.089 7.433 7.089 7.283 150,815 +0.21(+2.96%)
Apr 25, 2005 6.660 7.073 6.660 7.073 174,089 +0.49(+7.42%)
Apr 22, 2005 6.338 6.590 6.338 6.585 93,716 +0.26(+4.07%)
Apr 21, 2005 6.187 6.359 6.187 6.327 90,303 +0.15(+2.43%)
Apr 20, 2005 6.171 6.268 6.171 6.176 53,685 +0.03(+0.44%)
Apr 19, 2005 6.187 6.354 6.143 6.150 95,268 -0.03(-0.42%)
Apr 18, 2005 6.107 6.182 6.107 6.175 95,578 +0.08(+1.30%)
Apr 15, 2005 5.843 6.144 5.833 6.096 192,398 +0.24(+4.09%)
Apr 14, 2005 5.886 5.886 5.854 5.856 29,790 -0.04(-0.66%)
Apr 13, 2005 5.919 5.994 5.892 5.895 39,410 -0.02(-0.40%)
Apr 12, 2005 5.908 5.919 5.860 5.919 25,135 +0.02(+0.36%)
Apr 11, 2005 5.881 5.953 5.881 5.897 43,444 +0.03(+0.49%)
Apr 08, 2005 5.817 5.881 5.817 5.868 42,513 +0.06(+1.02%)
Apr 07, 2005 5.817 5.822 5.808 5.809 23,274 -0.02(-0.31%)
Apr 06, 2005 5.908 5.924 5.790 5.827 35,376 -0.10(-1.72%)
Apr 05, 2005 5.919 6.010 5.892 5.929 50,271 -0.01(-0.23%)
Apr 04, 2005 5.876 5.951 5.851 5.943 69,511 +0.09(+1.62%)
Apr 01, 2005 5.713 5.892 5.713 5.849 40,652 +0.15(+2.64%)
Mar 31, 2005 5.602 5.698 5.602 5.698 52,133 +0.11(+2.02%)
Mar 30, 2005 5.339 5.586 5.296 5.586 53,375 +0.24(+4.40%)
Mar 29, 2005 5.263 5.478 5.110 5.350 72,925 +0.10(+1.97%)
Mar 28, 2005 5.108 5.247 5.108 5.247 78,200 +0.16(+3.06%)
Mar 24, 2005 5.075 5.128 4.965 5.092 101,164 -0.01(-0.23%)
Mar 23, 2005 5.199 5.199 5.067 5.103 47,789 -0.10(-1.94%)
Mar 22, 2005 5.290 5.290 5.204 5.204 21,412 -0.09(-1.62%)
Mar 21, 2005 5.289 5.339 5.287 5.290 25,446 +0.00(+0.02%)
Mar 18, 2005 5.322 5.324 4.956 5.289 32,583 -0.05(-0.89%)
Mar 17, 2005 5.398 5.398 5.336 5.336 35,376 -0.13(-2.30%)
Mar 16, 2005 5.532 5.534 5.462 5.462 49,961 -0.07(-1.26%)
Mar 15, 2005 5.688 5.688 5.532 5.532 38,169 -0.17(-3.01%)
Mar 14, 2005 5.698 5.725 5.688 5.704 8,688 -0.01(-0.19%)
Mar 11, 2005 5.715 5.715 5.684 5.715 19,860 +0.02(+0.38%)
Mar 10, 2005 5.800 5.800 5.693 5.693 48,099 -0.12(-2.03%)
Mar 09, 2005 5.725 5.876 5.725 5.811 87,820 +0.09(+1.65%)
Mar 08, 2005 5.698 5.774 5.698 5.717 42,824 +0.02(+0.41%)
Mar 07, 2005 5.709 5.709 5.679 5.693 42,203 -0.03(-0.49%)
Mar 04, 2005 5.774 5.835 5.688 5.721 106,129 -0.03(-0.49%)
Mar 03, 2005 5.811 5.913 5.741 5.749 96,509 -0.04(-0.61%)
Mar 02, 2005 5.572 5.817 5.548 5.784 80,062 +0.21(+3.84%)
Mar 01, 2005 5.639 5.698 5.564 5.571 45,927 -0.09(-1.59%)
Feb 28, 2005 5.731 5.774 5.661 5.661 40,962 -0.09(-1.49%)
Feb 25, 2005 5.817 5.827 5.733 5.747 46,858 -0.09(-1.56%)
Feb 24, 2005 5.929 5.999 5.838 5.838 85,027 -0.11(-1.81%)
Feb 23, 2005 5.693 5.951 5.693 5.945 125,369 +0.25(+4.43%)
Feb 22, 2005 5.451 5.693 5.451 5.693 44,065 +0.27(+4.93%)
Feb 18, 2005 5.424 5.510 5.424 5.426 27,308 +0.00(+0.02%)
Feb 17, 2005 5.430 5.467 5.424 5.424 13,964 -0.01(-0.10%)
Feb 16, 2005 5.682 5.693 5.408 5.430 53,685 -0.16(-2.86%)
Feb 15, 2005 5.446 5.720 5.424 5.590 94,027 +0.20(+3.67%)
Feb 14, 2005 5.022 5.504 5.022 5.392 263,462 +0.45(+9.06%)
Feb 11, 2005 5.075 5.102 4.943 4.944 18,619 -0.13(-2.58%)
Feb 10, 2005 4.925 5.102 4.893 5.075 71,373 +0.18(+3.75%)
Feb 09, 2005 4.726 5.022 4.699 4.892 34,755 +0.19(+4.09%)
Feb 08, 2005 4.592 4.705 4.535 4.699 74,166 +0.09(+1.98%)
Feb 07, 2005 4.619 4.656 4.550 4.608 92,475 -0.12(-2.50%)
Feb 04, 2005 4.759 4.834 4.699 4.726 62,374 -0.03(-0.56%)
Feb 03, 2005 4.656 5.129 4.619 4.753 114,818 +0.10(+2.08%)
Feb 02, 2005 4.360 4.656 4.360 4.656 42,203 +0.26(+5.99%)
Feb 01, 2005 4.162 4.565 4.109 4.393 44,996 +0.29(+7.01%)
Jan 31, 2005 4.060 4.197 4.055 4.105 69,511 +2.04(+98.55%)
Jan 28, 2005 2.052 2.068 2.048 2.068 26,066 +0.02(+0.98%)
Jan 27, 2005 2.034 2.048 2.033 2.048 104,888 +0.01(+0.53%)
Jan 26, 2005 2.052 2.053 2.037 2.037 31,032 -0.01(-0.47%)
Jan 25, 2005 2.061 2.061 2.047 2.047 14,895 -0.01(-0.31%)
Jan 24, 2005 2.036 2.095 2.036 2.053 75,718 +0.02(+0.99%)
Jan 21, 2005 2.027 2.148 2.027 2.033 53,995 +0.02(+0.93%)
Jan 20, 2005 1.987 2.068 1.980 2.014 107,370 +0.01(+0.68%)
Jan 19, 2005 2.027 2.041 1.987 2.000 39,100 -0.01(-0.68%)
Jan 18, 2005 1.974 2.048 1.954 2.014 62,684 +0.00(+0.00%)
Jan 14, 2005 1.980 2.074 1.947 2.014 122,266 +0.03(+1.35%)
Jan 13, 2005 2.014 2.054 1.950 1.987 169,435 -0.08(-3.90%)
Jan 12, 2005 2.258 2.277 2.068 2.068 191,778 -0.19(-8.44%)
Jan 11, 2005 2.317 2.417 2.202 2.258 206,673 -0.05(-2.04%)
Jan 10, 2005 2.142 2.307 2.142 2.305 420,794 +0.16(+7.65%)
Jan 07, 2005 2.108 2.142 2.096 2.142 29,170 +0.03(+1.40%)
Jan 06, 2005 2.115 2.135 2.101 2.112 104,267 -0.00(-0.13%)
Jan 05, 2005 2.068 2.148 2.068 2.115 253,842 +0.06(+2.94%)
Jan 04, 2005 2.068 2.215 2.021 2.054 512,649 -0.01(-0.64%)
Jan 03, 2005 1.991 2.067 1.991 2.067 211,638 +0.08(+3.83%)
Dec 31, 2004 1.954 1.991 1.942 1.991 60,822 +0.04(+1.99%)
Dec 30, 2004 1.939 1.952 1.938 1.952 32,894 +0.00(+0.21%)
Dec 29, 2004 1.942 1.951 1.935 1.948 108,612 +0.00(+0.22%)
Dec 28, 2004 1.936 1.951 1.933 1.944 91,234 +0.01(+0.43%)
Dec 27, 2004 1.920 1.947 1.907 1.936 90,613 +0.02(+1.16%)
Dec 23, 2004 1.893 1.933 1.868 1.913 76,959 +0.05(+2.52%)
Dec 22, 2004 1.826 1.920 1.826 1.866 200,467 +0.05(+2.96%)
Dec 21, 2004 1.719 1.813 1.719 1.813 101,785 +0.10(+5.82%)
Dec 20, 2004 1.625 1.718 1.625 1.713 68,270 +0.07(+4.57%)
Dec 17, 2004 1.635 1.649 1.611 1.638 68,891 +0.01(+0.43%)
Dec 16, 2004 1.564 1.631 1.564 1.631 42,824 +0.07(+4.27%)
Dec 15, 2004 1.563 1.582 1.558 1.564 19,239 +0.01(+0.78%)
Dec 14, 2004 1.524 1.560 1.524 1.552 19,860 +0.03(+2.30%)
Dec 13, 2004 1.488 1.521 1.488 1.517 17,998 +0.04(+2.45%)
Dec 10, 2004 1.490 1.498 1.481 1.481 7,447 -0.00(-0.18%)
Dec 09, 2004 1.498 1.498 1.464 1.484 13,654 -0.01(-0.99%)
Dec 08, 2004 1.450 1.498 1.450 1.498 67,029 +0.05(+3.35%)
Dec 07, 2004 1.444 1.450 1.442 1.450 62,064 +0.02(+1.22%)
Dec 06, 2004 1.422 1.450 1.421 1.432 97,440 +0.01(+1.02%)
Dec 03, 2004 1.375 1.422 1.375 1.418 13,033 +0.03(+2.13%)
Dec 02, 2004 1.388 1.391 1.388 1.388 9,930 +0.00(+0.04%)
Dec 01, 2004 1.422 1.423 1.388 1.388 27,928 -0.03(-2.40%)
Nov 30, 2004 1.415 1.422 1.415 1.422 11,792 +0.01(+0.86%)
Nov 29, 2004 1.407 1.422 1.407 1.410 10,550 +0.01(+0.57%)
Nov 26, 2004 1.402 1.402 1.402 1.402 1,241 +0.01(+0.38%)
Nov 24, 2004 1.396 1.396 1.383 1.396 1,861 +0.00(+0.00%)
Nov 23, 2004 1.396 1.422 1.396 1.396 12,412 +0.01(+0.97%)
Nov 22, 2004 1.383 1.410 1.383 1.383 45,306 +0.01(+0.98%)
Nov 19, 2004 1.370 1.437 1.370 1.370 48,410 +0.00(+0.30%)
Nov 18, 2004 1.343 1.366 1.343 1.366 4,344 +0.05(+3.54%)
Nov 17, 2004 1.336 1.336 1.316 1.319 14,895 -0.02(-1.29%)
Nov 16, 2004 1.335 1.336 1.335 1.336 1,861 +0.00(+0.30%)
Nov 15, 2004 1.336 1.336 1.332 1.332 8,688 -0.00(-0.30%)
Nov 12, 2004 1.336 1.336 1.336 1.336 3,103 +0.00(+0.00%)
Nov 11, 2004 1.309 1.336 1.309 1.336 4,344 +0.04(+3.11%)
Nov 10, 2004 1.329 1.329 1.290 1.296 3,723 -0.01(-0.52%)
Nov 09, 2004 1.324 1.324 1.302 1.302 8,688 -0.03(-2.61%)
Nov 08, 2004 1.363 1.363 1.329 1.337 15,516 -0.03(-1.87%)
Nov 05, 2004 1.316 1.370 1.316 1.363 58,960 +0.06(+4.21%)
Nov 04, 2004 1.302 1.313 1.293 1.308 11,792 -0.01(-0.61%)
Nov 03, 2004 1.316 1.316 1.316 1.316 1,241 +0.00(+0.00%)
Nov 02, 2004 1.316 1.316 1.316 1.316 4,344 +0.01(+1.03%)
Nov 01, 2004 1.323 1.332 1.302 1.302 14,895 +0.00(+0.00%)
Oct 29, 2004 1.302 1.302 1.289 1.302 5,585 +0.01(+0.52%)
Oct 28, 2004 1.302 1.302 1.289 1.296 6,206 -0.02(-1.53%)
Oct 27, 2004 1.356 1.356 1.316 1.316 7,447 -0.04(-2.97%)
Oct 26, 2004 1.289 1.356 1.289 1.356 83,165 +0.08(+6.43%)
Oct 25, 2004 1.274 1.274 1.274 1.274 620 -0.00(-0.32%)
Oct 22, 2004 1.274 1.278 1.262 1.278 5,585 +0.01(+1.06%)
Oct 21, 2004 1.263 1.265 1.263 1.265 14,274 +0.00(+0.21%)
Oct 20, 2004 1.262 1.262 1.262 1.262 3,103 +0.01(+0.43%)
Oct 19, 2004 1.257 1.257 1.257 1.257 620 +0.00(+0.00%)
Oct 18, 2004 1.257 1.257 1.257 1.257 11,171 +0.01(+0.64%)
Oct 15, 2004 1.265 1.265 1.249 1.249 5,585 -0.01(-1.06%)
Oct 14, 2004 1.266 1.266 1.262 1.262 2,482 -0.01(-0.47%)
Oct 13, 2004 1.276 1.276 1.262 1.268 6,827 -0.01(-1.11%)
Oct 12, 2004 1.270 1.284 1.270 1.282 18,619 +0.01(+0.42%)
Oct 11, 2004 1.277 1.277 1.277 1.277 620 +0.00(+0.00%)
Oct 08, 2004 1.277 1.277 1.277 1.277 2,482 +0.00(+0.11%)
Oct 07, 2004 1.276 1.294 1.276 1.276 10,550 +0.01(+1.06%)
Oct 06, 2004 1.263 1.274 1.262 1.262 10,550 -0.01(-0.53%)
Oct 05, 2004 1.262 1.289 1.262 1.269 14,274 +0.02(+1.61%)
Oct 04, 2004 1.235 1.262 1.235 1.249 5,585 +0.00(+0.00%)
Oct 01, 2004 1.249 1.249 1.249 1.249 0 +0.00(+0.00%)
Sep 30, 2004 1.276 1.276 1.249 1.249 4,965 -0.03(-2.10%)
Sep 29, 2004 1.249 1.276 1.249 1.276 6,206 +0.01(+1.06%)
Sep 28, 2004 1.235 1.262 1.235 1.262 9,309 +0.04(+3.30%)
Sep 27, 2004 1.222 1.222 1.222 1.222 620 +0.01(+1.11%)
Sep 24, 2004 1.192 1.208 1.192 1.208 8,688 +0.02(+1.47%)
Sep 23, 2004 1.176 1.191 1.174 1.191 26,066 +0.01(+0.77%)
Sep 22, 2004 1.182 1.182 1.182 1.182 1,241 -0.01(-0.54%)
Sep 21, 2004 1.188 1.188 1.188 1.188 0 +0.00(+0.00%)
Sep 20, 2004 1.195 1.202 1.188 1.188 6,206 -0.01(-0.56%)
Sep 17, 2004 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Sep 16, 2004 1.195 1.195 1.195 1.195 55,237 -0.03(-2.20%)
Sep 15, 2004 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Sep 14, 2004 1.242 1.242 1.222 1.222 5,585 -0.03(-2.15%)
Sep 13, 2004 1.276 1.276 1.249 1.249 4,965 -0.02(-1.36%)
Sep 10, 2004 1.266 1.266 1.266 1.266 1,861 -0.00(-0.02%)
Sep 09, 2004 1.278 1.278 1.266 1.266 9,930 -0.02(-1.42%)
Sep 08, 2004 1.289 1.289 1.284 1.284 11,171 -0.00(-0.35%)
Sep 07, 2004 1.249 1.294 1.249 1.289 15,516 +0.04(+3.23%)
Sep 03, 2004 1.206 1.249 1.206 1.249 14,274 +0.04(+3.56%)
Sep 02, 2004 1.202 1.206 1.202 1.206 2,482 +0.01(+0.90%)
Sep 01, 2004 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Aug 31, 2004 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Aug 30, 2004 1.208 1.208 1.195 1.195 12,412 -0.03(-2.20%)
Aug 27, 2004 1.249 1.249 1.215 1.222 9,930 -0.01(-1.09%)
Aug 26, 2004 1.235 1.235 1.235 1.235 3,103 -0.01(-1.08%)
Aug 25, 2004 1.235 1.249 1.235 1.249 3,723 +0.01(+1.09%)
Aug 24, 2004 1.235 1.259 1.222 1.235 50,271 -0.01(-1.08%)
Aug 23, 2004 1.270 1.289 1.249 1.249 8,068 -0.02(-1.63%)
Aug 20, 2004 1.248 1.289 1.248 1.269 16,136 +0.02(+1.66%)
Aug 19, 2004 1.222 1.249 1.222 1.249 13,654 +0.03(+2.22%)
Aug 18, 2004 1.208 1.222 1.208 1.222 4,965 +0.02(+2.00%)
Aug 17, 2004 1.191 1.222 1.191 1.198 19,860 +0.01(+1.13%)
Aug 16, 2004 1.182 1.195 1.182 1.184 19,860 +0.02(+1.38%)
Aug 13, 2004 1.168 1.168 1.168 1.168 620 +0.00(+0.00%)
Aug 12, 2004 1.147 1.168 1.146 1.168 4,965 +0.03(+2.91%)
Aug 11, 2004 1.135 1.135 1.135 1.135 8,688 +0.00(+0.05%)
Aug 10, 2004 1.135 1.135 1.135 1.135 1,241 +0.01(+0.55%)
Aug 09, 2004 1.141 1.141 1.128 1.128 48,410 -0.03(-2.28%)
Aug 06, 2004 1.155 1.155 1.155 1.155 620 +0.00(+0.00%)
Aug 05, 2004 1.155 1.155 1.155 1.155 1,241 +0.01(+1.18%)
Aug 04, 2004 1.147 1.155 1.141 1.141 19,239 +0.00(+0.28%)
Aug 03, 2004 1.141 1.141 1.138 1.138 3,103 -0.01(-0.87%)
Aug 02, 2004 1.155 1.155 1.148 1.148 1,241 -0.01(-1.16%)
Jul 30, 2004 1.148 1.161 1.135 1.161 11,792 +0.00(+0.00%)
Jul 29, 2004 1.161 1.161 1.161 1.161 620 +0.00(+0.00%)
Jul 28, 2004 1.161 1.161 1.161 1.161 620 +0.00(+0.00%)
Jul 27, 2004 1.148 1.161 1.148 1.161 6,206 +0.02(+1.76%)
Jul 26, 2004 1.141 1.141 1.141 1.141 0 +0.00(+0.00%)
Jul 23, 2004 1.141 1.141 1.141 1.141 620 -0.01(-1.16%)
Jul 22, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Jul 21, 2004 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Jul 20, 2004 1.155 1.155 1.155 1.155 620 -0.01(-1.15%)
Jul 19, 2004 1.168 1.168 1.168 1.168 1,241 +0.00(+0.00%)
Jul 16, 2004 1.161 1.168 1.161 1.168 3,103 +0.00(+0.00%)
Jul 15, 2004 1.168 1.168 1.168 1.168 2,482 +0.01(+0.58%)
Jul 14, 2004 1.161 1.161 1.161 1.161 620 -0.01(-0.58%)
Jul 13, 2004 1.168 1.168 1.168 1.168 620 +0.00(+0.00%)
Jul 12, 2004 1.168 1.168 1.168 1.168 4,344 +0.00(+0.00%)
Jul 09, 2004 1.156 1.168 1.156 1.168 3,103 +0.01(+0.46%)
Jul 08, 2004 1.155 1.163 1.155 1.163 3,723 +0.01(+0.70%)
Jul 07, 2004 1.129 1.195 1.129 1.155 17,998 +0.02(+1.78%)
Jul 06, 2004 1.141 1.141 1.135 1.135 4,965 -0.01(-0.59%)
Jul 02, 2004 1.141 1.141 1.141 1.141 620 +0.00(+0.00%)
Jul 01, 2004 1.129 1.141 1.129 1.141 3,723 +0.01(+0.59%)
Jun 30, 2004 1.155 1.155 1.135 1.135 11,171 -0.02(-1.74%)
Jun 29, 2004 1.155 1.155 1.155 1.155 1,861 +0.01(+0.58%)
Jun 28, 2004 1.155 1.155 1.141 1.148 3,103 -0.01(-0.58%)
Jun 25, 2004 1.128 1.155 1.128 1.155 22,963 -0.01(-0.58%)
Jun 24, 2004 1.161 1.161 1.161 1.161 620 +0.00(+0.00%)
Jun 23, 2004 1.161 1.161 1.161 1.161 1,241 +0.00(+0.00%)
Jun 22, 2004 1.161 1.161 1.161 1.161 4,965 +0.01(+0.60%)
Jun 21, 2004 1.155 1.155 1.128 1.154 4,965 +0.01(+1.15%)
Jun 18, 2004 1.141 1.141 1.141 1.141 620 +0.00(+0.00%)
Jun 17, 2004 1.127 1.148 1.127 1.141 7,447 +0.01(+0.71%)
Jun 16, 2004 1.133 1.133 1.133 1.133 620 -0.01(-0.59%)
Jun 15, 2004 1.135 1.141 1.108 1.140 14,274 -0.00(-0.12%)
Jun 14, 2004 1.141 1.141 1.141 1.141 0 +0.00(+0.00%)
Jun 10, 2004 1.141 1.141 1.141 1.141 620 -0.01(-1.21%)
Jun 09, 2004 1.161 1.161 1.155 1.155 8,688 -0.01(-1.13%)
Jun 08, 2004 1.168 1.168 1.168 1.168 620 +0.00(+0.00%)
Jun 07, 2004 1.168 1.168 1.168 1.168 13,033 +0.01(+0.60%)
Jun 04, 2004 1.222 1.222 1.155 1.161 27,928 -0.06(-4.94%)
Jun 03, 2004 1.222 1.222 1.222 1.222 1,861 +0.00(+0.00%)
Jun 02, 2004 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.