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

Newjersey Resources Corp (NY: NJR )

43.29 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2006 9.199 9.420 9.199 9.381 891,623 +0.22(+2.42%)
May 30, 2006 9.289 9.548 9.153 9.159 485,556 -0.12(-1.33%)
May 26, 2006 9.262 9.322 9.243 9.283 313,648 +0.01(+0.09%)
May 25, 2006 9.210 9.293 9.172 9.274 376,377 +0.12(+1.28%)
May 24, 2006 9.105 9.205 8.948 9.157 975,901 +0.04(+0.46%)
May 23, 2006 9.226 9.245 9.105 9.116 904,552 -0.06(-0.64%)
May 22, 2006 9.220 9.283 9.109 9.174 1,314,928 +0.00(+0.05%)
May 19, 2006 9.111 9.220 9.072 9.170 690,505 +0.06(+0.62%)
May 18, 2006 9.176 9.237 9.109 9.113 509,977 -0.08(-0.82%)
May 17, 2006 9.126 9.260 9.126 9.189 1,353,715 +0.02(+0.23%)
May 16, 2006 9.195 9.224 9.145 9.168 412,291 -0.03(-0.30%)
May 15, 2006 9.145 9.249 9.093 9.195 1,129,612 +0.02(+0.20%)
May 12, 2006 9.272 9.324 9.159 9.176 817,401 -0.13(-1.44%)
May 11, 2006 9.456 9.460 9.303 9.310 669,435 -0.18(-1.85%)
May 10, 2006 9.450 9.544 9.445 9.485 417,559 +0.03(+0.26%)
May 09, 2006 9.479 9.502 9.429 9.460 596,171 -0.02(-0.22%)
May 08, 2006 9.402 9.496 9.362 9.481 800,641 +0.08(+0.84%)
May 05, 2006 9.393 9.500 9.364 9.402 537,751 +0.05(+0.51%)
May 04, 2006 9.377 9.404 9.320 9.354 548,286 -0.01(-0.16%)
May 03, 2006 9.293 9.425 9.291 9.368 901,679 +0.03(+0.36%)
May 02, 2006 9.312 9.364 9.251 9.335 1,035,757 +0.02(+0.25%)
May 01, 2006 9.283 9.383 9.270 9.312 729,771 +0.07(+0.72%)
Apr 28, 2006 9.222 9.381 9.205 9.245 613,409 -0.03(-0.32%)
Apr 27, 2006 9.201 9.356 9.168 9.274 651,239 +0.03(+0.34%)
Apr 26, 2006 9.289 9.356 9.230 9.243 559,778 -0.04(-0.47%)
Apr 25, 2006 9.324 9.324 9.157 9.287 722,109 -0.04(-0.40%)
Apr 24, 2006 9.354 9.358 9.251 9.324 566,482 -0.02(-0.25%)
Apr 21, 2006 9.502 9.512 9.283 9.347 545,412 +0.02(+0.25%)
Apr 20, 2006 9.303 9.385 9.268 9.324 499,921 -0.01(-0.11%)
Apr 19, 2006 9.345 9.377 9.308 9.335 1,032,405 -0.01(-0.11%)
Apr 18, 2006 9.224 9.387 9.224 9.345 850,441 +0.12(+1.31%)
Apr 17, 2006 9.210 9.251 9.126 9.224 743,657 -0.02(-0.18%)
Apr 13, 2006 9.337 9.306 9.216 9.241 438,149 -0.10(-1.03%)
Apr 12, 2006 9.281 9.366 9.251 9.337 492,739 +0.03(+0.36%)
Apr 11, 2006 9.408 9.423 9.276 9.303 500,400 -0.09(-0.91%)
Apr 10, 2006 9.443 9.487 9.354 9.389 1,259,860 -0.05(-0.55%)
Apr 07, 2006 9.644 9.696 9.410 9.441 892,580 -0.20(-2.10%)
Apr 06, 2006 9.590 9.671 9.535 9.644 652,196 +0.03(+0.35%)
Apr 05, 2006 9.523 9.646 9.443 9.610 806,866 +0.09(+0.99%)
Apr 04, 2006 9.439 9.550 9.397 9.517 1,536,158 +0.04(+0.42%)
Apr 03, 2006 9.481 9.510 9.456 9.477 1,025,222 +0.03(+0.29%)
Mar 31, 2006 9.395 9.464 9.372 9.450 472,627 +0.06(+0.65%)
Mar 30, 2006 9.435 9.435 9.314 9.389 512,850 -0.04(-0.40%)
Mar 29, 2006 9.358 9.439 9.343 9.427 563,609 +0.07(+0.76%)
Mar 28, 2006 9.308 9.462 9.262 9.356 1,113,810 +0.07(+0.72%)
Mar 27, 2006 9.293 9.295 9.251 9.289 466,881 -0.02(-0.18%)
Mar 24, 2006 9.247 9.314 9.199 9.306 323,704 +0.07(+0.72%)
Mar 23, 2006 9.210 9.255 9.128 9.239 416,601 +0.01(+0.11%)
Mar 22, 2006 9.251 9.283 9.166 9.228 749,404 -0.06(-0.67%)
Mar 21, 2006 9.377 9.450 9.287 9.291 952,437 -0.12(-1.24%)
Mar 20, 2006 9.283 9.408 9.272 9.408 1,192,821 +0.11(+1.21%)
Mar 17, 2006 9.268 9.299 9.199 9.295 1,202,398 +0.06(+0.61%)
Mar 16, 2006 9.189 9.245 9.159 9.239 541,103 +0.08(+0.87%)
Mar 15, 2006 9.136 9.174 9.036 9.159 877,257 +0.03(+0.37%)
Mar 14, 2006 8.938 9.149 8.932 9.126 934,719 +0.16(+1.84%)
Mar 13, 2006 9.084 9.159 8.953 8.961 697,209 -0.16(-1.81%)
Mar 10, 2006 9.095 9.174 9.022 9.126 251,397 +0.05(+0.53%)
Mar 09, 2006 9.080 9.122 9.036 9.078 559,778 -0.00(-0.02%)
Mar 08, 2006 9.017 9.182 8.917 9.080 479,810 +0.02(+0.18%)
Mar 07, 2006 9.136 9.136 9.007 9.063 471,669 -0.10(-1.07%)
Mar 06, 2006 9.049 9.274 9.049 9.161 563,130 -0.09(-0.93%)
Mar 03, 2006 9.272 9.314 9.191 9.247 450,121 -0.05(-0.49%)
Mar 02, 2006 9.329 9.329 9.189 9.293 407,982 -0.04(-0.38%)
Mar 01, 2006 9.418 9.418 9.314 9.329 580,847 -0.07(-0.73%)
Feb 28, 2006 9.527 9.527 9.347 9.397 579,890 -0.13(-1.36%)
Feb 27, 2006 9.466 9.598 9.464 9.527 419,474 +0.06(+0.64%)
Feb 24, 2006 9.397 9.477 9.345 9.466 377,814 +0.06(+0.64%)
Feb 23, 2006 9.460 9.491 9.391 9.406 497,048 -0.06(-0.68%)
Feb 22, 2006 9.397 9.475 9.383 9.471 772,388 +0.10(+1.02%)
Feb 21, 2006 9.272 9.379 9.272 9.374 858,103 +0.07(+0.79%)
Feb 17, 2006 9.356 9.356 9.122 9.301 831,766 -0.02(-0.20%)
Feb 16, 2006 9.195 9.354 9.189 9.320 1,134,880 +0.13(+1.39%)
Feb 15, 2006 9.168 9.243 9.126 9.193 980,210 +0.04(+0.46%)
Feb 14, 2006 9.118 9.184 9.026 9.151 1,396,812 +0.08(+0.83%)
Feb 13, 2006 9.103 9.103 8.978 9.076 897,848 -0.03(-0.30%)
Feb 10, 2006 9.105 9.164 9.036 9.103 992,182 -0.03(-0.32%)
Feb 09, 2006 9.297 9.314 9.116 9.132 952,437 -0.16(-1.75%)
Feb 08, 2006 9.312 9.366 9.270 9.295 675,660 -0.01(-0.09%)
Feb 07, 2006 9.408 9.439 9.301 9.303 992,661 -0.07(-0.78%)
Feb 06, 2006 9.203 9.479 9.203 9.377 1,011,815 +0.17(+1.88%)
Feb 03, 2006 9.291 9.337 9.174 9.203 407,503 -0.09(-0.94%)
Feb 02, 2006 9.377 9.423 9.199 9.291 569,355 -0.10(-1.02%)
Feb 01, 2006 9.500 9.500 9.374 9.387 460,177 -0.10(-1.10%)
Jan 31, 2006 9.151 9.512 9.141 9.491 2,101,204 +0.32(+3.48%)
Jan 30, 2006 9.166 9.228 9.128 9.172 456,825 -0.00(-0.02%)
Jan 27, 2006 9.157 9.326 9.128 9.174 456,346 +0.02(+0.21%)
Jan 26, 2006 9.078 9.155 8.932 9.155 664,168 +0.06(+0.71%)
Jan 25, 2006 9.178 9.178 9.003 9.090 472,627 -0.05(-0.59%)
Jan 24, 2006 9.090 9.178 9.065 9.145 368,237 +0.09(+0.95%)
Jan 23, 2006 9.057 9.105 8.988 9.059 369,674 +0.00(+0.05%)
Jan 20, 2006 9.191 9.199 9.040 9.055 324,183 -0.09(-1.03%)
Jan 19, 2006 9.164 9.164 9.061 9.149 317,479 +0.01(+0.16%)
Jan 18, 2006 9.126 9.195 9.036 9.134 689,547 -0.02(-0.23%)
Jan 17, 2006 9.147 9.228 9.105 9.155 426,178 +0.02(+0.21%)
Jan 13, 2006 9.126 9.166 9.090 9.136 262,411 +0.02(+0.21%)
Jan 12, 2006 9.128 9.189 9.116 9.118 236,074 -0.01(-0.09%)
Jan 11, 2006 9.145 9.149 9.068 9.126 441,023 -0.02(-0.21%)
Jan 10, 2006 9.111 9.197 9.105 9.145 339,985 +0.01(+0.14%)
Jan 09, 2006 9.084 9.166 9.080 9.132 523,385 +0.05(+0.53%)
Jan 06, 2006 9.022 9.084 8.953 9.084 423,784 +0.10(+1.12%)
Jan 05, 2006 8.980 9.026 8.940 8.984 350,998 -0.02(-0.21%)
Jan 04, 2006 8.959 9.055 8.936 9.003 534,399 +0.04(+0.49%)
Jan 03, 2006 8.773 8.982 8.664 8.959 601,438 +0.21(+2.41%)
Dec 30, 2005 8.750 8.788 8.669 8.748 408,461 -0.00(-0.02%)
Dec 29, 2005 8.829 8.865 8.750 8.750 603,832 -0.09(-0.99%)
Dec 28, 2005 8.781 8.854 8.750 8.838 401,278 +0.09(+0.98%)
Dec 27, 2005 8.928 8.946 8.740 8.752 405,587 -0.17(-1.87%)
Dec 23, 2005 8.938 8.990 8.896 8.919 422,826 -0.02(-0.21%)
Dec 22, 2005 8.961 8.997 8.896 8.938 366,800 -0.02(-0.26%)
Dec 21, 2005 8.994 9.065 8.896 8.961 464,007 -0.01(-0.14%)
Dec 20, 2005 8.967 9.057 8.963 8.974 409,418 -0.01(-0.16%)
Dec 19, 2005 9.118 9.120 8.980 8.988 557,384 -0.13(-1.40%)
Dec 16, 2005 9.228 9.230 9.116 9.116 1,465,767 -0.10(-1.09%)
Dec 15, 2005 9.218 9.218 9.084 9.216 333,760 -0.00(-0.02%)
Dec 14, 2005 9.151 9.258 9.151 9.218 439,586 +0.08(+0.91%)
Dec 13, 2005 9.072 9.155 9.055 9.134 510,456 +0.00(+0.02%)
Dec 12, 2005 9.283 9.291 9.068 9.132 592,819 -0.11(-1.15%)
Dec 09, 2005 9.293 9.303 9.207 9.239 272,467 -0.00(-0.05%)
Dec 08, 2005 9.157 9.310 9.126 9.243 703,434 +0.10(+1.07%)
Dec 07, 2005 9.126 9.187 9.084 9.145 679,012 +0.02(+0.21%)
Dec 06, 2005 9.001 9.182 9.001 9.126 882,524 +0.15(+1.70%)
Dec 05, 2005 9.001 9.028 8.867 8.974 646,929 -0.03(-0.30%)
Dec 02, 2005 9.022 9.022 8.917 9.001 458,740 +0.01(+0.09%)
Dec 01, 2005 8.896 9.032 8.896 8.992 577,974 +0.11(+1.29%)
Nov 30, 2005 8.900 8.955 8.825 8.877 610,536 -0.04(-0.44%)
Nov 29, 2005 8.836 8.957 8.821 8.917 659,379 +0.12(+1.40%)
Nov 28, 2005 8.863 8.863 8.750 8.794 509,020 -0.04(-0.50%)
Nov 25, 2005 8.792 8.842 8.752 8.838 116,839 +0.05(+0.55%)
Nov 23, 2005 8.752 8.829 8.750 8.790 304,071 +0.02(+0.19%)
Nov 22, 2005 8.731 8.804 8.667 8.773 518,118 +0.04(+0.48%)
Nov 21, 2005 8.752 8.779 8.698 8.731 534,878 -0.03(-0.31%)
Nov 18, 2005 8.771 8.813 8.677 8.758 584,199 +0.00(+0.02%)
Nov 17, 2005 8.727 8.802 8.690 8.756 695,293 +0.03(+0.38%)
Nov 16, 2005 8.765 8.786 8.667 8.723 634,000 -0.06(-0.69%)
Nov 15, 2005 8.884 8.911 8.752 8.784 958,662 -0.11(-1.20%)
Nov 14, 2005 9.013 9.013 8.832 8.890 661,774 -0.12(-1.37%)
Nov 11, 2005 8.951 9.047 8.871 9.013 631,127 +0.03(+0.37%)
Nov 10, 2005 8.813 9.001 8.664 8.980 887,792 +0.13(+1.42%)
Nov 09, 2005 8.769 8.930 8.758 8.854 385,476 +0.09(+0.98%)
Nov 08, 2005 8.719 8.806 8.639 8.769 597,607 +0.01(+0.07%)
Nov 07, 2005 8.788 8.850 8.687 8.763 566,003 -0.02(-0.26%)
Nov 04, 2005 8.834 8.875 8.727 8.786 520,512 -0.03(-0.28%)
Nov 03, 2005 8.865 8.938 8.771 8.811 1,084,600 -0.04(-0.50%)
Nov 02, 2005 8.834 8.875 8.731 8.854 987,393 +0.03(+0.35%)
Nov 01, 2005 8.982 8.982 8.779 8.823 751,798 -0.19(-2.11%)
Oct 31, 2005 8.917 9.084 8.905 9.013 713,968 +0.11(+1.20%)
Oct 28, 2005 8.708 8.982 8.706 8.907 751,798 +0.19(+2.23%)
Oct 27, 2005 8.792 8.834 8.656 8.713 599,044 -0.09(-1.02%)
Oct 26, 2005 8.865 8.946 8.761 8.802 476,936 -0.06(-0.71%)
Oct 25, 2005 8.834 8.888 8.725 8.865 701,039 -0.00(-0.02%)
Oct 24, 2005 8.717 8.886 8.717 8.867 517,639 +0.17(+1.97%)
Oct 21, 2005 8.708 8.823 8.658 8.696 519,076 -0.01(-0.12%)
Oct 20, 2005 8.802 8.823 8.612 8.706 853,314 -0.10(-1.09%)
Oct 19, 2005 8.675 8.838 8.496 8.802 1,212,933 +0.13(+1.47%)
Oct 18, 2005 8.850 8.873 8.675 8.675 690,026 -0.18(-1.98%)
Oct 17, 2005 8.840 8.875 8.721 8.850 509,020 -0.01(-0.12%)
Oct 14, 2005 8.848 8.875 8.704 8.861 418,038 +0.05(+0.62%)
Oct 13, 2005 8.948 8.953 8.646 8.806 894,496 -0.08(-0.85%)
Oct 12, 2005 9.057 9.132 8.827 8.882 1,050,123 -0.18(-1.94%)
Oct 11, 2005 9.099 9.205 9.055 9.057 1,011,336 -0.03(-0.32%)
Oct 10, 2005 9.178 9.214 9.045 9.086 504,710 -0.10(-1.11%)
Oct 07, 2005 9.105 9.270 9.105 9.189 386,433 +0.14(+1.50%)
Oct 06, 2005 9.111 9.264 8.932 9.053 818,837 -0.07(-0.76%)
Oct 05, 2005 9.496 9.516 9.120 9.122 987,872 -0.37(-3.94%)
Oct 04, 2005 9.738 9.794 9.496 9.496 532,005 -0.24(-2.42%)
Oct 03, 2005 9.638 9.805 9.633 9.732 465,444 +0.13(+1.35%)
Sep 30, 2005 9.694 9.704 9.501 9.602 383,560 -0.09(-0.91%)
Sep 29, 2005 9.546 9.690 9.435 9.690 244,693 +0.14(+1.51%)
Sep 28, 2005 9.546 9.558 9.473 9.546 510,456 +0.03(+0.35%)
Sep 27, 2005 9.496 9.646 9.420 9.512 537,272 +0.03(+0.33%)
Sep 26, 2005 9.450 9.506 9.429 9.481 436,234 +0.06(+0.60%)
Sep 23, 2005 9.425 9.462 9.377 9.425 292,578 -0.01(-0.07%)
Sep 22, 2005 9.377 9.477 9.352 9.431 461,134 -0.04(-0.46%)
Sep 21, 2005 9.696 9.696 9.473 9.475 490,344 -0.22(-2.28%)
Sep 20, 2005 9.742 9.786 9.669 9.696 485,077 -0.03(-0.26%)
Sep 19, 2005 9.767 9.794 9.713 9.721 465,923 -0.05(-0.47%)
Sep 16, 2005 9.725 9.767 9.648 9.767 1,125,303 +0.09(+0.93%)
Sep 15, 2005 9.577 9.702 9.575 9.677 481,725 +0.10(+1.07%)
Sep 14, 2005 9.521 9.594 9.521 9.575 459,219 +0.05(+0.55%)
Sep 13, 2005 9.755 9.755 9.425 9.523 999,364 -0.30(-3.10%)
Sep 12, 2005 9.857 9.857 9.736 9.828 449,642 -0.03(-0.30%)
Sep 09, 2005 9.752 9.859 9.732 9.857 278,213 +0.10(+1.07%)
Sep 08, 2005 9.750 9.788 9.700 9.752 403,193 -0.03(-0.26%)
Sep 07, 2005 9.744 9.782 9.661 9.778 421,868 +0.03(+0.26%)
Sep 06, 2005 9.746 9.846 9.713 9.752 462,571 +0.01(+0.11%)
Sep 02, 2005 9.813 9.846 9.732 9.742 200,160 -0.07(-0.72%)
Sep 01, 2005 9.752 9.869 9.694 9.813 443,417 +0.00(+0.02%)
Aug 31, 2005 9.619 9.811 9.613 9.811 365,364 +0.19(+2.02%)
Aug 30, 2005 9.617 9.648 9.498 9.617 412,770 -0.04(-0.37%)
Aug 29, 2005 9.460 9.652 9.395 9.652 424,742 +0.19(+2.01%)
Aug 26, 2005 9.539 9.539 9.418 9.462 365,843 -0.08(-0.79%)
Aug 25, 2005 9.533 9.556 9.485 9.537 263,368 +0.00(+0.04%)
Aug 24, 2005 9.581 9.661 9.512 9.533 309,817 -0.04(-0.44%)
Aug 23, 2005 9.575 9.602 9.462 9.575 275,340 -0.00(-0.02%)
Aug 22, 2005 9.454 9.579 9.425 9.577 343,816 +0.12(+1.30%)
Aug 19, 2005 9.416 9.454 9.316 9.454 284,917 +0.04(+0.40%)
Aug 18, 2005 9.360 9.452 9.278 9.416 370,631 +0.05(+0.49%)
Aug 17, 2005 9.439 9.512 9.368 9.370 420,432 -0.09(-0.95%)
Aug 16, 2005 9.736 9.755 9.458 9.460 474,542 -0.30(-3.04%)
Aug 15, 2005 9.606 9.782 9.581 9.757 450,600 +0.15(+1.57%)
Aug 12, 2005 9.640 9.671 9.581 9.606 372,068 -0.05(-0.52%)
Aug 11, 2005 9.575 9.702 9.556 9.656 547,328 +0.08(+0.85%)
Aug 10, 2005 9.554 9.610 9.485 9.575 843,259 +0.04(+0.44%)
Aug 09, 2005 9.395 9.552 9.395 9.533 613,888 +0.15(+1.58%)
Aug 08, 2005 9.502 9.569 9.370 9.385 546,370 -0.10(-1.10%)
Aug 05, 2005 9.646 9.646 9.354 9.489 564,566 -0.15(-1.60%)
Aug 04, 2005 9.815 9.826 9.642 9.644 352,914 -0.19(-1.95%)
Aug 03, 2005 9.888 9.928 9.832 9.836 373,026 -0.05(-0.53%)
Aug 02, 2005 9.707 9.891 9.698 9.888 678,055 +0.20(+2.05%)
Aug 01, 2005 9.869 9.899 9.688 9.690 432,882 -0.18(-1.82%)
Jul 29, 2005 9.840 9.897 9.711 9.869 704,391 +0.02(+0.21%)
Jul 28, 2005 9.867 9.880 9.725 9.849 906,946 -0.08(-0.80%)
Jul 27, 2005 9.940 9.953 9.846 9.928 575,101 -0.01(-0.13%)
Jul 26, 2005 9.974 10.02 9.930 9.940 342,379 -0.03(-0.27%)
Jul 25, 2005 9.997 10.02 9.920 9.968 305,986 -0.03(-0.29%)
Jul 22, 2005 9.957 10.02 9.917 9.997 591,382 +0.06(+0.57%)
Jul 21, 2005 10.02 10.02 9.859 9.940 619,156 -0.08(-0.79%)
Jul 20, 2005 9.993 10.05 9.974 10.02 325,140 +0.01(+0.10%)
Jul 19, 2005 9.932 10.09 9.932 10.01 260,974 +0.06(+0.57%)
Jul 18, 2005 10.02 10.04 9.930 9.953 160,415 -0.09(-0.85%)
Jul 15, 2005 10.04 10.10 9.978 10.04 209,737 -0.00(-0.04%)
Jul 14, 2005 10.22 10.24 10.01 10.04 320,831 -0.14(-1.33%)
Jul 13, 2005 10.21 10.26 10.16 10.18 312,690 -0.02(-0.20%)
Jul 12, 2005 10.22 10.26 10.19 10.20 411,813 -0.03(-0.33%)
Jul 11, 2005 10.25 10.30 10.18 10.23 512,850 +0.00(+0.00%)
Jul 08, 2005 10.13 10.25 10.09 10.23 369,195 +0.11(+1.14%)
Jul 07, 2005 10.02 10.13 9.965 10.12 412,291 +0.07(+0.73%)
Jul 06, 2005 10.17 10.23 10.04 10.04 445,332 -0.13(-1.23%)
Jul 05, 2005 10.09 10.23 10.09 10.17 437,671 +0.08(+0.79%)
Jul 01, 2005 10.10 10.14 10.05 10.09 1,001,280 +0.01(+0.14%)
Jun 30, 2005 10.01 10.11 9.995 10.08 498,485 +0.09(+0.86%)
Jun 29, 2005 10.04 10.06 9.951 9.991 422,347 -0.04(-0.37%)
Jun 28, 2005 9.826 10.04 9.826 10.03 653,633 +0.23(+2.39%)
Jun 27, 2005 9.798 9.805 9.686 9.794 409,418 -0.02(-0.21%)
Jun 24, 2005 9.711 9.815 9.606 9.815 750,840 +0.09(+0.94%)
Jun 23, 2005 9.780 9.826 9.681 9.723 286,832 -0.06(-0.58%)
Jun 22, 2005 9.732 9.788 9.721 9.780 259,059 +0.08(+0.77%)
Jun 21, 2005 9.805 9.811 9.702 9.704 169,034 -0.09(-0.90%)
Jun 20, 2005 9.811 9.828 9.746 9.792 314,606 -0.02(-0.19%)
Jun 17, 2005 9.761 9.838 9.707 9.811 1,307,267 +0.10(+1.05%)
Jun 16, 2005 9.690 9.711 9.627 9.709 422,826 +0.03(+0.26%)
Jun 15, 2005 9.711 9.711 9.565 9.684 351,956 -0.03(-0.28%)
Jun 14, 2005 9.671 9.740 9.659 9.711 346,689 +0.04(+0.41%)
Jun 13, 2005 9.548 9.673 9.435 9.671 294,015 +0.08(+0.81%)
Jun 10, 2005 9.652 9.686 9.567 9.594 217,398 -0.06(-0.61%)
Jun 09, 2005 9.523 9.654 9.441 9.652 314,606 +0.15(+1.58%)
Jun 08, 2005 9.523 9.590 9.481 9.502 260,495 -0.01(-0.11%)
Jun 07, 2005 9.590 9.721 9.512 9.512 388,349 -0.07(-0.70%)
Jun 06, 2005 9.489 9.585 9.477 9.579 339,985 +0.06(+0.66%)
Jun 03, 2005 9.613 9.677 9.462 9.517 240,862 -0.08(-0.85%)
Jun 02, 2005 9.581 9.633 9.523 9.598 383,081 +0.02(+0.17%)
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.