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 24, 2011 10.54 10.60 10.36 10.43 196,829 -0.04(-0.42%)
May 23, 2011 10.51 10.51 10.29 10.47 379,516 -0.24(-2.29%)
May 20, 2011 10.86 10.95 10.65 10.72 291,016 -0.18(-1.65%)
May 19, 2011 11.02 11.12 10.77 10.90 249,456 -0.02(-0.16%)
May 18, 2011 10.73 10.95 10.61 10.92 270,819 +0.11(+1.01%)
May 17, 2011 10.62 10.86 10.55 10.81 253,596 +0.19(+1.80%)
May 16, 2011 10.77 11.08 10.57 10.62 297,042 -0.22(-2.04%)
May 13, 2011 10.96 11.08 10.77 10.84 285,444 -0.05(-0.50%)
May 12, 2011 10.64 11.29 10.48 10.89 484,833 +0.13(+1.20%)
May 11, 2011 10.88 10.97 10.65 10.76 346,137 -0.22(-2.04%)
May 10, 2011 10.96 11.12 10.82 10.99 320,016 +0.14(+1.29%)
May 09, 2011 10.86 10.96 10.27 10.85 603,968 +0.50(+4.83%)
May 06, 2011 10.31 10.54 10.21 10.35 387,673 +0.14(+1.40%)
May 05, 2011 10.49 10.55 9.947 10.21 947,490 -0.51(-4.79%)
May 04, 2011 11.65 11.65 10.41 10.72 1,115,160 -0.99(-8.43%)
May 03, 2011 11.89 11.93 11.54 11.71 335,493 -0.23(-1.91%)
May 02, 2011 11.68 11.93 11.66 11.93 404,593 -0.13(-1.04%)
Apr 29, 2011 11.92 12.11 11.88 12.06 240,443 +0.13(+1.05%)
Apr 28, 2011 11.88 11.98 11.75 11.93 354,185 +0.05(+0.43%)
Apr 27, 2011 11.75 11.97 11.67 11.88 388,481 +0.17(+1.48%)
Apr 26, 2011 11.89 11.96 11.64 11.71 397,759 -0.12(-1.01%)
Apr 25, 2011 11.94 11.94 11.78 11.83 346,410 -0.12(-0.97%)
Apr 21, 2011 11.94 12.00 11.81 11.94 327,997 +0.04(+0.37%)
Apr 20, 2011 12.05 12.11 11.77 11.90 317,073 +0.06(+0.49%)
Apr 19, 2011 11.58 11.95 11.46 11.84 634,694 +0.26(+2.23%)
Apr 18, 2011 11.76 11.80 11.44 11.58 902,308 -0.48(-3.97%)
Apr 15, 2011 12.33 12.37 11.93 12.06 674,090 -0.32(-2.58%)
Apr 14, 2011 11.72 12.51 11.72 12.38 489,390 +0.28(+2.33%)
Apr 13, 2011 12.06 12.47 11.55 12.10 2,326,190 -0.88(-6.80%)
Apr 12, 2011 13.39 13.39 12.95 12.98 629,748 -0.50(-3.70%)
Apr 11, 2011 13.60 13.62 13.36 13.48 321,885 -0.10(-0.70%)
Apr 08, 2011 13.68 13.68 13.36 13.58 224,751 -0.05(-0.35%)
Apr 07, 2011 13.69 13.76 13.30 13.63 268,102 -0.04(-0.27%)
Apr 06, 2011 14.23 14.25 13.46 13.66 711,770 -0.55(-3.85%)
Apr 05, 2011 14.07 14.22 14.04 14.21 280,512 +0.10(+0.72%)
Apr 04, 2011 14.16 14.27 14.10 14.11 364,609 -0.00(-0.02%)
Apr 01, 2011 14.20 14.28 14.01 14.11 407,780 +0.13(+0.95%)
Mar 31, 2011 14.20 14.21 13.89 13.98 333,953 -0.16(-1.11%)
Mar 30, 2011 14.06 14.15 13.80 14.14 564,682 +0.17(+1.22%)
Mar 29, 2011 13.85 14.10 13.59 13.97 547,590 +0.24(+1.76%)
Mar 28, 2011 13.26 13.93 13.26 13.72 909,089 +0.54(+4.10%)
Mar 25, 2011 13.18 13.36 12.98 13.18 507,276 +0.29(+2.21%)
Mar 24, 2011 12.84 13.05 12.76 12.90 349,247 +0.09(+0.72%)
Mar 23, 2011 12.61 12.90 12.45 12.81 296,047 +0.25(+2.00%)
Mar 22, 2011 12.58 12.63 12.24 12.56 262,399 -0.02(-0.16%)
Mar 21, 2011 12.43 12.59 12.40 12.58 659,964 +0.40(+3.29%)
Mar 18, 2011 12.29 12.52 12.13 12.18 288,696 -0.00(-0.03%)
Mar 17, 2011 12.28 12.54 12.02 12.18 547,855 +0.22(+1.82%)
Mar 16, 2011 12.16 12.30 11.71 11.96 392,607 -0.14(-1.18%)
Mar 15, 2011 11.92 12.14 11.88 12.10 468,208 +0.02(+0.14%)
Mar 14, 2011 12.13 12.25 11.79 12.09 329,001 -0.08(-0.64%)
Mar 11, 2011 11.73 12.23 11.66 12.17 363,682 +0.33(+2.76%)
Mar 10, 2011 12.32 12.32 11.75 11.84 917,069 -0.62(-4.94%)
Mar 09, 2011 12.77 12.77 12.42 12.45 340,163 -0.27(-2.14%)
Mar 08, 2011 12.70 12.83 12.49 12.73 192,336 +0.03(+0.21%)
Mar 07, 2011 12.84 13.15 12.48 12.70 360,377 -0.20(-1.53%)
Mar 04, 2011 13.29 13.34 12.73 12.90 483,295 -0.35(-2.64%)
Mar 03, 2011 12.69 13.33 12.60 13.25 806,932 +0.60(+4.78%)
Mar 02, 2011 12.61 12.91 12.33 12.64 771,497 -0.07(-0.59%)
Mar 01, 2011 12.91 12.91 12.40 12.72 685,093 -0.02(-0.13%)
Feb 28, 2011 12.40 12.76 12.23 12.73 734,282 +0.50(+4.08%)
Feb 25, 2011 11.89 12.26 11.74 12.23 354,956 +0.49(+4.17%)
Feb 24, 2011 11.56 11.76 11.47 11.74 326,790 +0.19(+1.62%)
Feb 23, 2011 11.94 12.06 11.30 11.56 774,431 -0.38(-3.19%)
Feb 22, 2011 12.48 12.48 11.77 11.94 828,632 -0.49(-3.94%)
Feb 18, 2011 13.08 13.08 12.39 12.43 963,893 -0.54(-4.14%)
Feb 17, 2011 12.15 12.99 12.15 12.96 1,744,339 +0.95(+7.92%)
Feb 16, 2011 11.76 12.04 11.71 12.01 395,055 +0.29(+2.49%)
Feb 15, 2011 11.94 11.96 11.71 11.72 313,989 -0.18(-1.49%)
Feb 14, 2011 11.65 11.94 11.55 11.90 481,362 +0.28(+2.43%)
Feb 11, 2011 11.57 11.64 11.41 11.61 295,529 +0.11(+0.97%)
Feb 10, 2011 11.21 11.67 11.07 11.50 644,432 +0.16(+1.38%)
Feb 09, 2011 11.47 11.67 11.23 11.35 440,563 -0.22(-1.94%)
Feb 08, 2011 11.55 11.65 11.29 11.57 386,015 -0.00(-0.03%)
Feb 07, 2011 11.89 12.05 11.47 11.57 686,591 -0.29(-2.46%)
Feb 04, 2011 12.14 12.15 11.81 11.87 421,246 -0.23(-1.94%)
Feb 03, 2011 11.70 12.13 11.47 12.10 606,699 +0.30(+2.53%)
Feb 02, 2011 11.64 11.95 11.56 11.80 434,197 +0.08(+0.67%)
Feb 01, 2011 11.33 11.80 11.26 11.72 757,325 +0.40(+3.51%)
Jan 31, 2011 11.29 11.38 11.07 11.33 491,259 +0.04(+0.36%)
Jan 28, 2011 11.67 11.67 10.94 11.29 1,359,425 -0.38(-3.29%)
Jan 27, 2011 12.04 12.05 11.54 11.67 1,190,384 -0.45(-3.67%)
Jan 26, 2011 11.58 12.17 11.55 12.11 1,463,506 +0.50(+4.27%)
Jan 25, 2011 11.93 11.99 11.35 11.62 1,456,202 -0.31(-2.60%)
Jan 24, 2011 11.86 12.33 11.85 11.93 1,967,092 -0.04(-0.33%)
Jan 21, 2011 11.97 12.27 11.70 11.97 2,108,322 +0.12(+1.01%)
Jan 20, 2011 12.49 12.56 11.69 11.85 3,177,792 -0.81(-6.38%)
Jan 19, 2011 14.01 14.04 12.45 12.66 3,302,361 -1.28(-9.19%)
Jan 18, 2011 13.76 14.09 13.56 13.94 1,628,802 +0.21(+1.53%)
Jan 14, 2011 13.77 13.92 13.48 13.73 1,772,859 +0.08(+0.59%)
Jan 13, 2011 13.24 13.88 13.11 13.65 3,061,935 +0.55(+4.20%)
Jan 12, 2011 12.60 13.17 12.51 13.10 2,235,314 +0.59(+4.75%)
Jan 11, 2011 12.49 12.67 12.20 12.50 943,614 +0.14(+1.16%)
Jan 10, 2011 12.18 12.51 11.93 12.36 1,274,942 +0.28(+2.32%)
Jan 07, 2011 12.04 12.55 11.92 12.08 1,975,000 +0.01(+0.08%)
Jan 06, 2011 12.96 13.02 11.95 12.07 2,457,903 -0.92(-7.11%)
Jan 05, 2011 13.03 13.09 12.68 12.99 1,622,684 -0.13(-1.02%)
Jan 04, 2011 13.45 13.65 12.81 13.13 1,357,516 -0.32(-2.36%)
Jan 03, 2011 12.96 13.66 12.84 13.44 1,618,864 +0.61(+4.73%)
Dec 31, 2010 12.97 13.27 12.80 12.84 1,250,058 -0.25(-1.89%)
Dec 30, 2010 13.41 13.51 12.92 13.08 1,887,241 -0.33(-2.46%)
Dec 29, 2010 13.46 13.86 13.29 13.41 1,409,085 -0.05(-0.37%)
Dec 28, 2010 14.14 14.21 13.42 13.46 1,927,098 -0.64(-4.54%)
Dec 27, 2010 13.62 14.47 13.04 14.10 3,390,026 +0.34(+2.47%)
Dec 23, 2010 15.27 15.30 13.73 13.76 5,055,899 -1.65(-10.73%)
Dec 22, 2010 16.34 16.34 15.13 15.42 2,067,701 -0.94(-5.73%)
Dec 21, 2010 16.64 16.79 16.18 16.35 1,063,550 -0.05(-0.33%)
Dec 20, 2010 16.17 16.51 15.71 16.41 1,917,214 +0.77(+4.95%)
Dec 17, 2010 15.47 16.08 14.88 15.63 2,341,260 +0.41(+2.67%)
Dec 16, 2010 17.68 17.76 14.84 15.23 8,374,945 -2.50(-14.11%)
Dec 15, 2010 18.56 19.13 17.57 17.73 1,930,423 -1.09(-5.80%)
Dec 14, 2010 19.01 19.32 18.61 18.82 1,139,533 -0.00(-0.02%)
Dec 13, 2010 18.59 19.26 18.24 18.82 1,165,994 +0.61(+3.37%)
Dec 10, 2010 17.83 18.25 17.51 18.21 863,199 +0.62(+3.53%)
Dec 09, 2010 17.92 17.92 17.44 17.59 775,908 +0.30(+1.72%)
Dec 08, 2010 16.67 17.51 16.67 17.29 1,353,143 +0.70(+4.20%)
Dec 07, 2010 18.06 18.33 16.18 16.59 2,898,238 -1.14(-6.43%)
Dec 06, 2010 16.88 17.94 16.82 17.73 1,845,168 +1.12(+6.74%)
Dec 03, 2010 16.03 16.67 16.01 16.61 878,439 +0.51(+3.15%)
Dec 02, 2010 15.67 16.21 15.67 16.11 869,689 +0.50(+3.18%)
Dec 01, 2010 16.03 16.08 15.51 15.61 968,108 -0.15(-0.97%)
Nov 30, 2010 15.34 15.93 15.26 15.76 997,991 +0.20(+1.29%)
Nov 29, 2010 15.16 15.62 14.69 15.56 936,978 +0.52(+3.48%)
Nov 26, 2010 14.52 15.07 14.46 15.04 463,392 +0.30(+2.04%)
Nov 24, 2010 14.65 14.74 14.74 14.74 557,784 +0.34(+2.39%)
Nov 23, 2010 14.45 14.58 14.02 14.40 592,888 -0.23(-1.55%)
Nov 22, 2010 14.16 14.67 14.14 14.62 832,186 +0.49(+3.49%)
Nov 19, 2010 13.71 14.15 13.37 14.13 722,641 +0.37(+2.72%)
Nov 18, 2010 13.58 13.84 13.52 13.76 729,536 +0.41(+3.07%)
Nov 17, 2010 13.38 13.74 13.01 13.35 1,254,802 -0.03(-0.20%)
Nov 16, 2010 14.14 14.16 12.92 13.37 1,606,701 -0.86(-6.02%)
Nov 15, 2010 14.22 14.50 14.14 14.23 554,162 +0.10(+0.68%)
Nov 12, 2010 14.44 14.71 14.01 14.13 860,144 -0.58(-3.94%)
Nov 11, 2010 14.40 14.82 14.31 14.71 709,003 +0.39(+2.70%)
Nov 10, 2010 14.42 14.46 13.51 14.33 933,931 +0.14(+1.01%)
Nov 09, 2010 14.76 14.84 14.05 14.18 1,149,267 -0.39(-2.65%)
Nov 08, 2010 14.06 14.63 13.92 14.57 1,496,017 +0.68(+4.87%)
Nov 05, 2010 13.67 13.94 13.59 13.89 650,194 +0.19(+1.36%)
Nov 04, 2010 13.45 13.76 13.39 13.71 1,127,490 +0.59(+4.47%)
Nov 03, 2010 12.84 13.33 12.78 13.12 893,202 +0.31(+2.42%)
Nov 02, 2010 13.55 13.55 12.44 12.81 1,983,846 -0.57(-4.26%)
Nov 01, 2010 13.92 14.01 13.14 13.38 1,363,984 -0.44(-3.16%)
Oct 29, 2010 13.67 13.89 13.65 13.82 480,206 +0.14(+1.02%)
Oct 28, 2010 13.94 14.17 13.64 13.68 575,471 -0.26(-1.84%)
Oct 27, 2010 13.74 13.97 13.57 13.93 709,825 +0.21(+1.51%)
Oct 25, 2010 13.93 13.93 13.60 13.73 949,691 +0.15(+1.13%)
Oct 22, 2010 13.56 13.72 13.14 13.57 1,023,123 -0.03(-0.19%)
Oct 21, 2010 13.36 13.79 13.15 13.60 1,623,891 +0.49(+3.71%)
Oct 20, 2010 12.21 13.17 12.21 13.11 2,007,327 +1.01(+8.36%)
Oct 19, 2010 13.29 13.29 11.85 12.10 4,098,509 -1.35(-10.02%)
Oct 18, 2010 13.87 13.87 13.40 13.45 1,540,255 -0.37(-2.65%)
Oct 15, 2010 13.99 14.00 13.60 13.81 743,084 -0.08(-0.59%)
Oct 14, 2010 14.04 14.04 13.74 13.90 679,996 +0.00(+0.00%)
Oct 13, 2010 13.99 14.27 13.59 13.90 1,479,499 +0.12(+0.90%)
Oct 12, 2010 13.96 14.03 12.53 13.77 3,700,219 -0.25(-1.79%)
Oct 11, 2010 13.65 14.22 13.64 14.02 1,440,910 +0.52(+3.84%)
Oct 08, 2010 13.50 13.56 13.02 13.50 1,199,518 +0.51(+3.89%)
Oct 07, 2010 13.21 13.21 12.58 13.00 521 -0.01(-0.08%)
Oct 06, 2010 12.72 13.20 12.64 13.01 1,400,758 +0.30(+2.34%)
Oct 05, 2010 12.50 12.72 12.45 12.71 735 +0.41(+3.34%)
Oct 04, 2010 12.48 12.56 11.95 12.30 964,483 -0.11(-0.89%)
Oct 01, 2010 12.41 12.45 11.99 12.41 1,286,890 +0.57(+4.79%)
Sep 30, 2010 12.49 12.61 11.43 11.84 576 -0.58(-4.67%)
Sep 29, 2010 12.22 12.84 12.20 12.42 459 +0.35(+2.89%)
Sep 28, 2010 11.74 12.14 11.42 12.07 8,821 +0.53(+4.58%)
Sep 27, 2010 11.09 11.66 11.04 11.55 1,299,059 +0.51(+4.61%)
Sep 24, 2010 11.09 11.09 10.82 11.04 735,982 +0.22(+1.99%)
Sep 23, 2010 10.78 11.06 10.52 10.82 312 -0.19(-1.75%)
Sep 22, 2010 11.01 11.19 10.82 11.01 820,039 -0.01(-0.06%)
Sep 21, 2010 11.06 11.06 10.78 11.02 772,365 +0.03(+0.24%)
Sep 20, 2010 10.87 11.02 10.72 10.99 1,141,959 +0.25(+2.31%)
Sep 17, 2010 10.75 10.90 10.44 10.75 1,274,361 +0.86(+8.71%)
Sep 15, 2010 10.85 10.99 9.696 9.886 2,394,111 -1.09(-9.93%)
Sep 14, 2010 10.77 11.16 10.58 10.98 796 +0.28(+2.65%)
Sep 13, 2010 10.29 10.85 10.29 10.69 1,449,274 +0.54(+5.37%)
Sep 10, 2010 9.974 10.26 9.843 10.15 939,668 +0.31(+3.12%)
Sep 09, 2010 10.27 10.27 9.638 9.840 487 -0.10(-0.98%)
Sep 08, 2010 9.755 10.05 9.696 9.938 1,599 +0.48(+5.03%)
Sep 07, 2010 9.641 10.11 9.422 9.461 1,842 -0.02(-0.21%)
Sep 03, 2010 9.537 9.537 9.223 9.481 822,969 +0.29(+3.20%)
Sep 02, 2010 9.527 9.621 9.044 9.187 898 -0.28(-2.93%)
Sep 01, 2010 9.011 9.468 8.858 9.465 1,374,211 +0.61(+6.85%)
Aug 31, 2010 8.845 8.956 8.453 8.858 6,574 +0.28(+3.27%)
Aug 30, 2010 8.577 8.646 8.290 8.577 903,604 +0.40(+4.95%)
Aug 27, 2010 8.173 8.189 7.726 8.173 508,932 +0.36(+4.59%)
Aug 26, 2010 7.690 7.967 7.651 7.814 624,975 +0.21(+2.79%)
Aug 25, 2010 8.245 8.287 7.406 7.602 1,400 -0.77(-9.20%)
Aug 24, 2010 8.414 8.539 8.320 8.372 495,412 -0.08(-1.00%)
Aug 23, 2010 8.375 8.643 8.336 8.457 732,080 +0.18(+2.17%)
Aug 20, 2010 8.486 8.564 8.091 8.277 499,130 -0.26(-3.06%)
Aug 19, 2010 8.809 8.972 8.352 8.538 499 -0.22(-2.53%)
Aug 18, 2010 8.525 8.871 8.486 8.760 3,267 +0.28(+3.31%)
Aug 17, 2010 7.993 8.610 7.990 8.479 585 +0.55(+6.95%)
Aug 16, 2010 7.778 7.964 7.749 7.928 421,902 +0.27(+3.49%)
Aug 13, 2010 7.661 7.984 7.507 7.661 397,661 +0.17(+2.22%)
Aug 12, 2010 7.501 7.572 7.276 7.494 316,329 -0.01(-0.13%)
Aug 11, 2010 7.997 7.997 7.458 7.504 458,113 -0.53(-6.62%)
Aug 10, 2010 7.928 8.107 7.822 8.036 757 +0.03(+0.41%)
Aug 09, 2010 7.977 8.059 7.700 8.003 483,317 +0.18(+2.34%)
Aug 06, 2010 7.820 7.961 7.680 7.820 259,543 -0.08(-0.99%)
Aug 05, 2010 7.856 7.977 7.736 7.899 247,598 +0.07(+0.92%)
Aug 04, 2010 7.931 7.977 7.599 7.827 370 +0.00(+0.04%)
Aug 03, 2010 7.719 7.827 7.579 7.824 255,751 +0.08(+1.05%)
Aug 02, 2010 8.160 8.160 7.537 7.742 608,491 -0.19(-2.43%)
Jul 30, 2010 7.892 8.023 7.599 7.935 634,470 +0.18(+2.36%)
Jul 29, 2010 7.582 7.830 7.458 7.752 482,891 +0.28(+3.76%)
Jul 28, 2010 7.771 7.771 7.214 7.471 791,760 -0.38(-4.90%)
Jul 27, 2010 7.935 8.137 7.752 7.856 1,333 -0.03(-0.44%)
Jul 26, 2010 7.822 7.957 7.657 7.891 1,136,499 +0.25(+3.22%)
Jul 23, 2010 7.102 7.648 7.102 7.645 835,290 +0.56(+7.89%)
Jul 22, 2010 6.798 7.215 6.798 7.086 1,779 +0.36(+5.35%)
Jul 21, 2010 6.442 6.802 6.363 6.726 610,326 +0.35(+5.50%)
Jul 20, 2010 5.968 6.385 5.968 6.375 544 +0.36(+5.98%)
Jul 19, 2010 6.079 6.132 5.952 6.015 400,051 +0.08(+1.28%)
Jul 16, 2010 5.940 6.202 5.883 5.940 496,841 +0.15(+2.51%)
Jul 15, 2010 5.851 5.851 5.659 5.794 59,309 -0.03(-0.60%)
Jul 14, 2010 5.728 5.861 5.728 5.829 101,872 +0.03(+0.54%)
Jul 13, 2010 5.801 5.842 5.731 5.797 915 +0.07(+1.16%)
Jul 12, 2010 5.889 5.933 5.703 5.731 228,649 -0.08(-1.36%)
Jul 09, 2010 5.810 5.914 5.554 5.810 455,681 +0.18(+3.14%)
Jul 08, 2010 5.469 5.668 5.223 5.633 991 +0.27(+5.00%)
Jul 07, 2010 5.213 5.456 5.087 5.365 370,915 +0.25(+4.94%)
Jul 06, 2010 5.447 5.510 5.087 5.112 246,710 -0.13(-2.53%)
Jul 02, 2010 5.245 5.371 5.119 5.245 127,524 -0.11(-2.06%)
Jul 01, 2010 5.532 5.539 5.065 5.355 260,400 -0.14(-2.47%)
Jun 30, 2010 5.321 5.621 5.254 5.491 7,071 +0.25(+4.70%)
Jun 29, 2010 5.617 5.842 5.210 5.245 368,797 -0.69(-11.65%)
Jun 25, 2010 5.936 6.022 5.785 5.936 188,103 +0.02(+0.32%)
Jun 24, 2010 5.911 6.000 5.829 5.917 149,391 -0.10(-1.59%)
Jun 23, 2010 5.952 6.101 5.810 6.013 201,623 +0.04(+0.64%)
Jun 22, 2010 6.012 6.211 5.974 5.974 361 -0.03(-0.58%)
Jun 21, 2010 5.990 6.402 5.933 6.009 338,236 +0.06(+1.06%)
Jun 18, 2010 5.946 6.104 5.715 5.946 234,153 +0.25(+4.32%)
Jun 17, 2010 6.003 6.003 5.633 5.700 164,336 -0.31(-5.15%)
Jun 16, 2010 6.000 6.031 5.933 6.009 114,904 -0.01(-0.16%)
Jun 15, 2010 5.820 6.063 5.810 6.019 342 +0.18(+3.14%)
Jun 14, 2010 6.110 6.183 5.779 5.835 269,724 -0.23(-3.77%)
Jun 11, 2010 5.475 6.094 5.365 6.064 327,361 +0.59(+10.75%)
Jun 10, 2010 5.359 5.479 5.235 5.475 208,425 +0.37(+7.24%)
Jun 09, 2010 5.242 5.431 5.097 5.106 207,941 -0.11(-2.06%)
Jun 08, 2010 5.368 5.504 5.125 5.213 2,381 -0.08(-1.43%)
Jun 07, 2010 5.213 5.700 5.213 5.289 228,063 +0.02(+0.36%)
Jun 04, 2010 5.270 5.545 5.210 5.270 265,157 -0.47(-8.20%)
Jun 03, 2010 5.892 5.951 5.605 5.741 150,392 -0.06(-0.95%)
Jun 02, 2010 5.403 5.813 5.403 5.796 241,602 +0.41(+7.59%)
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.