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

Mesabi Trust (NY: MSB )

17.72 +0.56 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2010 6.050 6.148 5.981 6.050 221,527 -0.09(-1.39%)
May 27, 2010 5.747 6.142 5.722 6.135 262,145 +0.56(+10.02%)
May 26, 2010 5.668 5.763 5.384 5.576 350,527 +0.03(+0.63%)
May 25, 2010 5.447 5.558 5.308 5.542 1,368 -0.07(-1.24%)
May 24, 2010 5.150 5.779 5.150 5.611 447,820 +0.44(+8.42%)
May 21, 2010 4.847 5.286 4.831 5.175 353,843 +0.15(+3.08%)
May 20, 2010 4.980 5.068 4.973 5.021 586,673 -0.35(-6.53%)
May 19, 2010 5.469 5.501 5.074 5.371 467,243 -0.20(-3.63%)
May 18, 2010 5.649 5.779 5.387 5.573 1,368 +0.05(+0.97%)
May 17, 2010 5.700 5.804 5.169 5.520 505,071 -0.21(-3.59%)
May 14, 2010 5.725 5.987 5.589 5.725 199,530 -0.29(-4.83%)
May 13, 2010 6.176 6.240 5.851 6.015 200,613 -0.21(-3.40%)
May 12, 2010 6.000 6.281 5.842 6.227 170,990 +0.35(+5.91%)
May 11, 2010 5.949 5.962 5.810 5.880 394,157 +0.00(+0.05%)
May 10, 2010 5.798 5.927 5.798 5.876 434,937 +0.33(+5.92%)
May 07, 2010 5.763 5.921 5.447 5.548 594,159 -0.33(-5.69%)
May 06, 2010 5.927 6.202 5.283 5.883 1,045,004 -0.13(-2.20%)
May 05, 2010 5.829 6.110 5.775 6.015 484,414 +0.03(+0.53%)
May 04, 2010 6.047 6.176 5.959 5.984 425,852 -0.17(-2.82%)
May 03, 2010 6.410 6.410 5.974 6.157 626,332 -0.09(-1.52%)
Apr 30, 2010 6.641 6.729 6.202 6.252 480,107 -0.42(-6.25%)
Apr 29, 2010 6.821 6.821 6.631 6.669 427,049 -0.06(-0.85%)
Apr 28, 2010 6.745 6.887 6.694 6.726 219,769 +0.04(+0.64%)
Apr 27, 2010 7.123 7.182 6.671 6.683 583,014 -0.51(-7.07%)
Apr 26, 2010 7.204 7.346 7.154 7.192 467,664 +0.10(+1.37%)
Apr 23, 2010 6.922 7.099 6.790 7.094 330,091 +0.16(+2.36%)
Apr 22, 2010 6.605 6.947 6.592 6.931 394,921 +0.26(+3.95%)
Apr 21, 2010 6.944 7.028 6.633 6.668 2,828 -0.26(-3.76%)
Apr 20, 2010 6.765 7.044 6.743 6.928 649 +0.22(+3.23%)
Apr 19, 2010 6.388 6.765 6.388 6.711 1,118,752 +0.20(+3.09%)
Apr 16, 2010 6.906 6.906 5.836 6.511 3,354,743 -0.99(-13.22%)
Apr 15, 2010 7.644 7.769 7.472 7.503 279,465 -0.24(-3.12%)
Apr 14, 2010 7.685 7.769 7.584 7.744 250,868 +0.22(+2.96%)
Apr 13, 2010 7.374 7.656 7.346 7.521 501,062 +0.14(+1.96%)
Apr 12, 2010 7.653 7.882 7.289 7.377 942,238 -0.33(-4.28%)
Apr 09, 2010 8.033 8.096 6.950 7.707 2,818,633 -0.39(-4.86%)
Apr 08, 2010 8.476 8.476 8.077 8.101 472,490 -0.30(-3.60%)
Apr 07, 2010 8.476 8.476 8.322 8.403 269,045 +0.03(+0.41%)
Apr 06, 2010 8.259 8.545 8.228 8.369 360,093 +0.14(+1.76%)
Apr 05, 2010 8.086 8.284 8.086 8.225 479,412 +0.15(+1.83%)
Apr 01, 2010 7.820 8.077 8.077 8.077 309,002 +0.40(+5.19%)
Mar 31, 2010 7.766 7.977 7.609 7.678 683,032 -0.03(-0.45%)
Mar 30, 2010 7.707 7.716 7.487 7.713 279,411 +0.08(+0.99%)
Mar 29, 2010 7.415 7.685 7.270 7.638 499,593 +0.34(+4.66%)
Mar 26, 2010 7.396 7.606 7.277 7.298 257,456 +0.03(+0.38%)
Mar 25, 2010 7.462 7.625 7.104 7.270 521,383 -0.09(-1.28%)
Mar 24, 2010 7.302 7.534 7.223 7.364 441,004 +0.12(+1.67%)
Mar 23, 2010 6.963 7.282 6.834 7.243 672,612 +0.27(+3.94%)
Mar 22, 2010 6.539 6.997 6.316 6.969 678,343 +0.33(+4.96%)
Mar 19, 2010 6.981 7.038 6.523 6.639 979,191 -0.37(-5.24%)
Mar 18, 2010 7.167 7.308 6.978 7.007 651,556 -0.23(-3.17%)
Mar 17, 2010 7.380 7.751 7.151 7.236 1,081,614 -0.14(-1.91%)
Mar 16, 2010 6.981 7.377 6.909 7.377 764,848 +0.46(+6.58%)
Mar 15, 2010 6.846 6.981 6.846 6.922 375,954 +0.02(+0.27%)
Mar 12, 2010 6.796 6.906 6.781 6.903 268,536 +0.13(+1.85%)
Mar 11, 2010 6.752 6.856 6.658 6.777 324,086 +0.06(+0.84%)
Mar 10, 2010 6.708 6.985 6.639 6.721 588,318 +0.12(+1.76%)
Mar 09, 2010 6.420 6.652 6.394 6.605 577,535 +0.19(+2.89%)
Mar 08, 2010 6.222 6.420 6.134 6.420 426,296 +0.29(+4.71%)
Mar 05, 2010 6.008 6.190 5.980 6.131 371,717 +0.16(+2.74%)
Mar 04, 2010 6.090 6.090 5.870 5.967 234,647 -0.06(-0.99%)
Mar 03, 2010 6.194 6.194 5.920 6.027 459,968 -0.15(-2.44%)
Mar 02, 2010 6.401 6.401 6.143 6.178 345,423 -0.01(-0.10%)
Mar 01, 2010 6.027 6.278 5.949 6.184 410,591 +0.18(+2.93%)
Feb 26, 2010 5.958 6.121 5.858 6.008 236,527 +0.08(+1.43%)
Feb 25, 2010 5.980 5.980 5.754 5.924 358,825 -0.04(-0.68%)
Feb 24, 2010 5.823 5.996 5.726 5.964 359,707 +0.08(+1.33%)
Feb 23, 2010 5.920 5.949 5.650 5.886 678,216 -0.04(-0.64%)
Feb 22, 2010 5.628 5.995 5.619 5.924 667,815 +0.43(+7.89%)
Feb 19, 2010 5.242 5.515 5.242 5.490 502,979 +0.24(+4.48%)
Feb 18, 2010 5.085 5.280 4.941 5.255 425,251 +0.22(+4.30%)
Feb 17, 2010 5.082 5.082 4.837 5.038 342,097 +0.03(+0.69%)
Feb 16, 2010 4.850 5.010 4.774 5.004 451,854 +0.25(+5.28%)
Feb 12, 2010 4.715 4.753 4.753 4.753 155,138 -0.03(-0.59%)
Feb 11, 2010 4.633 4.821 4.618 4.781 227,951 +0.16(+3.46%)
Feb 10, 2010 4.558 4.702 4.495 4.621 379,143 +0.13(+2.94%)
Feb 09, 2010 4.363 4.539 4.326 4.489 178,555 +0.26(+6.16%)
Feb 08, 2010 4.335 4.335 4.144 4.228 180,839 -0.01(-0.30%)
Feb 05, 2010 4.272 4.310 3.908 4.241 816,391 -0.08(-1.96%)
Feb 04, 2010 4.624 4.702 4.301 4.326 493,888 -0.34(-7.27%)
Feb 03, 2010 4.593 4.668 4.539 4.665 192,709 +0.05(+1.16%)
Feb 02, 2010 4.558 4.630 4.505 4.611 220,790 +0.12(+2.66%)
Feb 01, 2010 4.448 4.492 4.367 4.492 164,937 +0.15(+3.55%)
Jan 29, 2010 4.495 4.561 4.260 4.338 262,008 -0.02(-0.36%)
Jan 28, 2010 4.662 4.662 4.301 4.354 317,995 -0.20(-4.48%)
Jan 27, 2010 4.819 4.819 4.357 4.558 519,981 -0.15(-3.26%)
Jan 26, 2010 4.709 4.772 4.666 4.712 824,738 -0.01(-0.26%)
Jan 25, 2010 4.694 4.733 4.618 4.724 426,874 +0.11(+2.29%)
Jan 22, 2010 4.630 4.751 4.566 4.618 432,485 +0.00(+0.01%)
Jan 21, 2010 4.609 4.694 4.521 4.618 451,483 +0.02(+0.33%)
Jan 20, 2010 4.588 4.676 4.573 4.603 402,850 +0.06(+1.33%)
Jan 19, 2010 4.479 4.839 4.373 4.542 807,655 +0.20(+4.53%)
Jan 15, 2010 4.158 4.345 4.345 4.345 197,478 +0.17(+4.06%)
Jan 14, 2010 4.179 4.230 4.149 4.176 286,420 -0.01(-0.14%)
Jan 13, 2010 4.149 4.230 4.115 4.182 301,082 +0.06(+1.47%)
Jan 12, 2010 4.227 4.227 4.088 4.121 138,572 -0.16(-3.68%)
Jan 11, 2010 4.100 4.373 4.100 4.279 203,082 +0.01(+0.28%)
Jan 08, 2010 4.255 4.367 4.239 4.267 199,278 +0.01(+0.28%)
Jan 07, 2010 4.206 4.282 4.179 4.255 224,993 +0.02(+0.50%)
Jan 06, 2010 3.961 4.239 3.961 4.233 220,733 +0.27(+6.72%)
Jan 05, 2010 4.034 4.037 3.967 3.967 87,996 -0.07(-1.65%)
Jan 04, 2010 3.864 4.070 3.864 4.034 109,795 +0.16(+4.06%)
Dec 31, 2009 3.837 3.876 3.876 3.876 75,953 -0.11(-2.66%)
Dec 30, 2009 3.952 4.061 3.903 3.982 151,186 -0.05(-1.20%)
Dec 29, 2009 4.103 4.143 3.973 4.030 104,799 -0.05(-1.33%)
Dec 28, 2009 3.961 4.221 3.961 4.085 357,905 +0.16(+4.01%)
Dec 24, 2009 3.770 3.931 3.725 3.928 105,390 +0.16(+4.18%)
Dec 23, 2009 3.694 3.782 3.694 3.770 247,842 +0.12(+3.15%)
Dec 22, 2009 3.631 3.691 3.622 3.655 89,014 +0.01(+0.33%)
Dec 21, 2009 3.670 3.670 3.604 3.643 151,797 +0.04(+1.09%)
Dec 18, 2009 3.634 3.646 3.597 3.604 99,066 -0.01(-0.18%)
Dec 17, 2009 3.637 3.688 3.600 3.610 79,675 -0.06(-1.72%)
Dec 16, 2009 3.697 3.725 3.661 3.673 72,505 -0.02(-0.66%)
Dec 15, 2009 3.661 3.755 3.643 3.697 186,964 +0.01(+0.25%)
Dec 14, 2009 3.693 3.694 3.661 3.688 82,769 +0.07(+1.92%)
Dec 11, 2009 3.597 3.634 3.591 3.619 60,075 +0.01(+0.18%)
Dec 10, 2009 3.597 3.623 3.588 3.612 75,768 +0.01(+0.41%)
Dec 09, 2009 3.600 3.619 3.573 3.597 122,288 +0.02(+0.68%)
Dec 08, 2009 3.573 3.628 3.570 3.573 105,264 +0.00(+0.00%)
Dec 07, 2009 3.561 3.622 3.558 3.573 98,204 -0.02(-0.51%)
Dec 04, 2009 3.661 3.700 3.546 3.591 82,429 -0.03(-0.75%)
Dec 03, 2009 3.688 3.716 3.612 3.619 277,517 -0.03(-0.91%)
Dec 02, 2009 3.710 3.722 3.582 3.652 146,481 -0.05(-1.47%)
Dec 01, 2009 3.737 3.782 3.679 3.706 107,110 -0.01(-0.16%)
Nov 30, 2009 3.767 3.767 3.634 3.713 70,108 -0.02(-0.57%)
Nov 27, 2009 3.676 3.755 3.555 3.734 60,178 -0.02(-0.56%)
Nov 25, 2009 3.764 3.777 3.706 3.755 58,219 -0.01(-0.16%)
Nov 24, 2009 3.722 3.769 3.643 3.761 185,824 +0.06(+1.72%)
Nov 23, 2009 3.585 3.782 3.585 3.697 234,927 +0.12(+3.30%)
Nov 20, 2009 3.522 3.588 3.485 3.579 134,767 +0.02(+0.42%)
Nov 19, 2009 3.579 3.628 3.516 3.564 94,436 -0.07(-1.83%)
Nov 18, 2009 3.467 3.631 3.467 3.631 260,655 +0.17(+4.99%)
Nov 17, 2009 3.331 3.519 3.331 3.458 333,128 +0.12(+3.72%)
Nov 16, 2009 3.286 3.337 3.286 3.334 106,658 +0.06(+1.94%)
Nov 13, 2009 3.180 3.270 3.180 3.270 170,971 +0.09(+2.96%)
Nov 12, 2009 3.174 3.234 3.107 3.177 110,132 -0.03(-0.94%)
Nov 11, 2009 3.134 3.213 3.134 3.207 146,276 +0.10(+3.12%)
Nov 10, 2009 3.125 3.140 3.074 3.110 85,322 -0.04(-1.25%)
Nov 09, 2009 3.104 3.180 3.104 3.149 124,940 +0.06(+1.96%)
Nov 06, 2009 3.086 3.137 3.074 3.089 64,798 -0.03(-0.87%)
Nov 05, 2009 3.068 3.119 3.031 3.116 121,433 +0.05(+1.68%)
Nov 04, 2009 3.010 3.080 2.998 3.065 184,745 +0.07(+2.22%)
Nov 03, 2009 2.983 3.071 2.956 2.998 142,515 +0.01(+0.20%)
Nov 02, 2009 3.019 3.028 2.931 2.992 185,498 -0.04(-1.20%)
Oct 30, 2009 3.043 3.098 2.933 3.028 298,658 -0.03(-1.00%)
Oct 29, 2009 2.937 3.078 2.925 3.059 326,721 +0.14(+4.67%)
Oct 28, 2009 3.134 3.134 2.907 2.922 436,966 -0.24(-7.48%)
Oct 27, 2009 3.183 3.292 3.110 3.158 265,863 -0.04(-1.23%)
Oct 26, 2009 3.216 3.328 3.104 3.198 356,842 -0.02(-0.57%)
Oct 23, 2009 3.231 3.249 3.210 3.216 165,231 -0.10(-3.01%)
Oct 22, 2009 3.379 3.407 3.276 3.316 428,895 -0.06(-1.88%)
Oct 21, 2009 3.352 3.428 3.331 3.379 432,947 +0.06(+1.82%)
Oct 20, 2009 3.310 3.404 3.286 3.319 497,091 -0.05(-1.44%)
Oct 19, 2009 3.392 3.392 3.243 3.367 267,161 +0.02(+0.72%)
Oct 16, 2009 3.289 3.361 3.216 3.343 280,248 +0.04(+1.28%)
Oct 15, 2009 3.295 3.358 3.195 3.301 396,886 -0.02(-0.46%)
Oct 14, 2009 3.270 3.316 3.161 3.316 342,985 +0.08(+2.34%)
Oct 13, 2009 3.177 3.270 3.158 3.240 322,815 +0.13(+4.19%)
Oct 12, 2009 3.128 3.192 3.089 3.110 388,151 +0.03(+0.88%)
Oct 09, 2009 3.065 3.089 3.061 3.083 234,303 +0.03(+0.89%)
Oct 08, 2009 3.025 3.089 3.025 3.055 280,690 +0.00(+0.00%)
Oct 07, 2009 3.065 3.065 3.016 3.055 203,822 +0.00(+0.10%)
Oct 06, 2009 3.034 3.086 2.998 3.052 359,246 +0.02(+0.80%)
Oct 05, 2009 3.019 3.043 3.007 3.028 138,697 +0.00(+0.00%)
Oct 02, 2009 3.028 3.080 2.983 3.028 105,921 -0.02(-0.50%)
Oct 01, 2009 3.068 3.089 2.998 3.043 252,901 -0.03(-0.99%)
Sep 30, 2009 3.055 3.110 3.031 3.074 140,599 +0.01(+0.20%)
Sep 29, 2009 3.055 3.104 3.016 3.068 146,078 +0.00(+0.15%)
Sep 28, 2009 3.037 3.092 3.037 3.063 74,952 +0.01(+0.20%)
Sep 25, 2009 3.016 3.158 2.983 3.057 186,911 +0.00(+0.15%)
Sep 24, 2009 3.077 3.128 2.977 3.052 174,900 -0.01(-0.33%)
Sep 23, 2009 3.149 3.149 3.049 3.062 75,814 -0.04(-1.43%)
Sep 22, 2009 3.058 3.177 3.055 3.107 128,807 +0.04(+1.28%)
Sep 21, 2009 3.049 3.089 2.980 3.068 85,292 +0.01(+0.40%)
Sep 18, 2009 3.025 3.068 3.019 3.055 413,008 +0.03(+0.90%)
Sep 17, 2009 3.098 3.116 2.934 3.028 318,333 -0.08(-2.52%)
Sep 16, 2009 3.149 3.174 3.086 3.106 118,054 -0.03(-1.08%)
Sep 15, 2009 3.049 3.180 3.037 3.140 170,330 +0.08(+2.67%)
Sep 14, 2009 3.031 3.083 2.989 3.058 102,642 +0.02(+0.70%)
Sep 11, 2009 2.840 3.071 2.840 3.037 321,292 +0.20(+6.93%)
Sep 10, 2009 2.943 2.943 2.807 2.840 139,100 -0.03(-1.05%)
Sep 09, 2009 2.801 2.925 2.762 2.871 282,272 +0.10(+3.61%)
Sep 08, 2009 2.677 2.795 2.653 2.771 202,059 +0.09(+3.39%)
Sep 04, 2009 2.650 2.704 2.574 2.680 148,545 +0.02(+0.68%)
Sep 03, 2009 2.641 2.701 2.574 2.662 174,567 +0.06(+2.21%)
Sep 02, 2009 2.722 2.722 2.589 2.604 243,708 -0.06(-2.16%)
Sep 01, 2009 2.750 2.780 2.659 2.662 279,564 -0.09(-3.41%)
Aug 31, 2009 2.804 2.880 2.740 2.756 171,509 -0.09(-3.19%)
Aug 28, 2009 2.786 2.846 2.759 2.846 121,201 +0.06(+2.17%)
Aug 27, 2009 2.871 2.919 2.747 2.786 221,589 -0.10(-3.46%)
Aug 26, 2009 2.871 2.925 2.853 2.886 121,575 +0.03(+1.06%)
Aug 25, 2009 2.949 2.952 2.850 2.856 262,924 -0.09(-3.08%)
Aug 24, 2009 2.955 2.974 2.919 2.946 164,132 -0.01(-0.21%)
Aug 21, 2009 2.853 3.013 2.831 2.952 227,070 +0.11(+3.83%)
Aug 20, 2009 2.916 2.949 2.837 2.843 162,517 -0.11(-3.59%)
Aug 19, 2009 2.850 2.949 2.830 2.949 129,361 +0.07(+2.31%)
Aug 18, 2009 2.868 2.971 2.850 2.883 206,500 -0.08(-2.66%)
Aug 17, 2009 3.052 3.052 2.801 2.962 386,758 -0.17(-5.42%)
Aug 14, 2009 3.155 3.195 3.031 3.131 184,626 -0.07(-2.08%)
Aug 13, 2009 3.198 3.237 3.143 3.198 149,172 +0.08(+2.61%)
Aug 12, 2009 3.031 3.149 3.031 3.117 225,152 +0.07(+2.41%)
Aug 11, 2009 2.995 3.103 2.995 3.043 166,123 +0.01(+0.40%)
Aug 10, 2009 3.028 3.137 3.028 3.031 335,978 -0.05(-1.48%)
Aug 07, 2009 3.046 3.177 3.046 3.077 269,122 +0.05(+1.60%)
Aug 06, 2009 3.040 3.040 2.998 3.028 202,148 -0.01(-0.40%)
Aug 05, 2009 3.028 3.080 2.998 3.040 416,901 -0.06(-2.05%)
Aug 04, 2009 3.192 3.225 3.046 3.104 253,988 -0.09(-2.94%)
Aug 03, 2009 3.301 3.331 3.158 3.198 493,026 -0.09(-2.85%)
Jul 31, 2009 3.140 3.325 3.034 3.292 285,584 +0.19(+6.05%)
Jul 30, 2009 2.895 3.131 2.883 3.104 402,804 +0.22(+7.44%)
Jul 29, 2009 2.880 2.922 2.813 2.889 342,440 -0.03(-1.14%)
Jul 28, 2009 2.886 2.949 2.845 2.922 275,608 +0.06(+2.22%)
Jul 27, 2009 2.786 2.922 2.750 2.859 330,242 +0.01(+0.43%)
Jul 24, 2009 2.892 2.904 2.759 2.846 2,007 -0.02(-0.74%)
Jul 23, 2009 2.765 2.986 2.759 2.868 444,644 +0.12(+4.18%)
Jul 22, 2009 2.756 2.780 2.680 2.753 312,614 +0.03(+1.00%)
Jul 21, 2009 2.628 2.786 2.622 2.725 829,860 +0.03(+1.24%)
Jul 20, 2009 2.834 2.834 2.423 2.692 1,850,003 -0.48(-15.09%)
Jul 17, 2009 3.174 3.234 3.104 3.171 353,295 -0.01(-0.29%)
Jul 16, 2009 3.183 3.207 3.086 3.180 249,374 +0.00(+0.00%)
Jul 15, 2009 3.240 3.325 3.083 3.180 441,150 +0.03(+1.06%)
Jul 14, 2009 3.210 3.210 3.089 3.146 101,817 -0.01(-0.29%)
Jul 13, 2009 3.055 3.183 3.013 3.155 287,985 +0.15(+4.93%)
Jul 10, 2009 3.028 3.058 2.959 3.007 172,628 +0.01(+0.20%)
Jul 09, 2009 2.959 3.100 2.959 3.001 201,695 +0.07(+2.27%)
Jul 08, 2009 3.071 3.077 2.904 2.934 299,239 -0.15(-4.81%)
Jul 07, 2009 3.155 3.155 3.049 3.083 133,773 -0.09(-2.86%)
Jul 06, 2009 3.207 3.307 3.049 3.174 328,224 -0.17(-4.99%)
Jul 02, 2009 3.340 3.431 3.249 3.340 126,340 -0.06(-1.69%)
Jul 01, 2009 3.352 3.467 3.349 3.398 212,867 +0.04(+1.08%)
Jun 30, 2009 3.376 3.379 3.216 3.361 163,597 -0.01(-0.18%)
Jun 29, 2009 3.567 3.567 3.346 3.367 163,610 -0.15(-4.39%)
Jun 26, 2009 3.446 3.522 3.367 3.522 195,781 +0.13(+3.93%)
Jun 25, 2009 3.131 3.389 3.131 3.389 256,623 +0.27(+8.75%)
Jun 24, 2009 2.965 3.207 2.965 3.116 248,912 +0.15(+5.21%)
Jun 23, 2009 3.043 3.103 2.865 2.962 603,433 -0.07(-2.30%)
Jun 22, 2009 3.513 3.528 3.028 3.031 444,452 -0.53(-14.95%)
Jun 19, 2009 3.452 3.625 3.431 3.564 278,029 +0.15(+4.53%)
Jun 18, 2009 3.361 3.467 3.161 3.410 367,264 +0.15(+4.55%)
Jun 17, 2009 3.183 3.276 3.028 3.261 438,677 +0.04(+1.32%)
Jun 16, 2009 3.395 3.452 3.219 3.219 237,443 -0.18(-5.34%)
Jun 15, 2009 3.525 3.525 3.292 3.401 350,657 -0.08(-2.35%)
Jun 12, 2009 3.495 3.670 3.464 3.482 263,597 -0.11(-3.04%)
Jun 11, 2009 3.452 3.625 3.270 3.591 555,747 +0.15(+4.49%)
Jun 10, 2009 3.713 3.713 3.349 3.437 1,018,746 -0.18(-5.10%)
Jun 09, 2009 3.582 3.782 3.573 3.622 435,556 +0.05(+1.36%)
Jun 08, 2009 3.737 3.746 3.567 3.573 568,058 -0.36(-9.09%)
Jun 05, 2009 3.941 4.058 3.876 3.931 283,633 -0.01(-0.31%)
Jun 04, 2009 3.634 3.952 3.634 3.943 233,920 +0.30(+8.32%)
Jun 03, 2009 3.925 3.925 3.600 3.640 401,724 -0.29(-7.47%)
Jun 02, 2009 3.934 3.997 3.861 3.934 289,299 -0.03(-0.76%)
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.