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

U S Global Inv Inc (NQ: GROW )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 11, 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 30, 2008 10.48 10.95 10.40 10.71 565,046 +0.35(+3.35%)
May 29, 2008 10.56 10.81 10.14 10.36 494,914 -0.26(-2.40%)
May 28, 2008 9.216 10.69 9.185 10.61 591,257 +1.40(+15.24%)
May 27, 2008 9.004 9.216 9.004 9.209 232,553 +0.21(+2.28%)
May 26, 2008 8.926 9.152 8.926 9.004 176,562 +0.00(+0.00%)
May 23, 2008 8.926 9.152 8.926 9.004 176,562 +0.06(+0.71%)
May 22, 2008 8.989 9.096 8.904 8.940 258,027 -0.03(-0.32%)
May 21, 2008 9.032 9.089 8.883 8.968 478,423 -0.04(-0.47%)
May 20, 2008 8.933 9.110 8.933 9.011 264,610 +0.04(+0.47%)
May 19, 2008 9.039 9.131 8.897 8.968 191,251 -0.07(-0.78%)
May 16, 2008 9.167 9.250 8.940 9.039 193,776 -0.09(-0.93%)
May 15, 2008 9.089 9.216 9.082 9.124 176,929 +0.11(+1.26%)
May 14, 2008 9.075 9.266 8.989 9.011 127,035 -0.06(-0.70%)
May 13, 2008 9.152 9.273 9.039 9.075 71,916 -0.06(-0.70%)
May 12, 2008 9.089 9.386 9.089 9.138 120,258 +0.08(+0.86%)
May 09, 2008 9.216 9.358 8.912 9.060 323,840 -0.60(-6.24%)
May 08, 2008 9.422 9.833 9.422 9.663 159,584 +0.30(+3.18%)
May 07, 2008 9.925 10.10 9.358 9.365 159,164 -0.51(-5.17%)
May 06, 2008 9.698 10.10 9.691 9.876 175,510 +0.28(+2.88%)
May 05, 2008 9.564 9.819 9.443 9.599 145,301 +0.13(+1.35%)
May 02, 2008 9.748 9.925 9.457 9.472 153,559 -0.28(-2.84%)
May 01, 2008 9.174 9.748 9.156 9.748 190,092 +0.55(+6.01%)
Apr 30, 2008 9.365 9.415 9.089 9.195 148,120 -0.13(-1.37%)
Apr 29, 2008 9.408 9.571 9.273 9.323 99,418 -0.13(-1.35%)
Apr 28, 2008 9.500 9.535 9.344 9.450 102,404 +0.06(+0.60%)
Apr 25, 2008 9.429 9.571 9.231 9.394 95,675 -0.06(-0.60%)
Apr 24, 2008 9.287 9.472 9.138 9.450 127,479 +0.14(+1.52%)
Apr 23, 2008 8.975 9.351 8.975 9.308 119,539 +0.37(+4.12%)
Apr 22, 2008 9.039 9.188 8.848 8.940 147,356 -0.19(-2.10%)
Apr 21, 2008 9.124 9.280 8.997 9.131 101,861 -0.14(-1.53%)
Apr 18, 2008 9.046 9.308 8.933 9.273 183,899 +0.41(+4.64%)
Apr 17, 2008 9.294 9.316 8.798 8.862 321,981 -0.45(-4.80%)
Apr 16, 2008 9.238 9.365 9.124 9.308 107,320 +0.28(+3.14%)
Apr 15, 2008 9.046 9.131 8.968 9.025 86,188 +0.06(+0.63%)
Apr 14, 2008 9.167 9.464 8.883 8.968 138,222 -0.26(-2.77%)
Apr 11, 2008 9.386 9.564 9.131 9.223 155,684 -0.27(-2.84%)
Apr 10, 2008 9.464 9.599 9.308 9.493 95,069 +0.04(+0.45%)
Apr 09, 2008 9.620 9.663 9.437 9.450 184,132 -0.17(-1.77%)
Apr 08, 2008 9.684 9.844 9.585 9.620 95,831 -0.06(-0.59%)
Apr 07, 2008 9.677 9.961 9.677 9.677 114,516 +0.04(+0.37%)
Apr 04, 2008 9.854 9.996 9.642 9.642 135,137 -0.21(-2.16%)
Apr 03, 2008 9.961 10.15 9.826 9.854 80,360 -0.30(-2.93%)
Apr 02, 2008 10.12 10.21 9.996 10.15 77,804 +0.14(+1.42%)
Apr 01, 2008 9.939 10.07 9.840 10.01 106,442 +0.41(+4.28%)
Mar 31, 2008 9.741 10.22 9.571 9.599 105,026 -0.23(-2.31%)
Mar 28, 2008 10.49 10.49 9.812 9.826 66,692 -0.26(-2.53%)
Mar 27, 2008 10.27 10.56 10.03 10.08 77,101 -0.23(-2.27%)
Mar 26, 2008 10.60 10.63 10.24 10.32 58,362 -0.31(-2.93%)
Mar 25, 2008 10.39 10.63 10.23 10.63 107,018 +0.26(+2.53%)
Mar 24, 2008 10.10 10.60 10.10 10.36 202,694 +0.40(+4.06%)
Mar 21, 2008 9.564 9.961 9.025 9.961 482,271 +0.00(+0.00%)
Mar 20, 2008 9.564 9.961 9.025 9.961 482,271 +0.84(+9.17%)
Mar 19, 2008 9.443 9.691 9.096 9.124 234,280 -0.26(-2.79%)
Mar 18, 2008 9.535 9.698 9.245 9.386 281,655 +0.46(+5.16%)
Mar 17, 2008 9.464 9.748 8.727 8.926 456,940 -1.01(-10.14%)
Mar 14, 2008 10.31 10.37 9.755 9.932 199,310 -0.35(-3.45%)
Mar 13, 2008 10.13 10.35 9.805 10.29 521,264 +0.26(+2.54%)
Mar 12, 2008 9.911 10.46 9.713 10.03 246,811 +0.33(+3.36%)
Mar 11, 2008 9.316 9.734 8.883 9.705 571,646 +0.25(+2.62%)
Mar 10, 2008 10.13 10.53 9.314 9.457 313,025 -1.06(-10.11%)
Mar 07, 2008 10.63 10.84 10.10 10.52 262,623 -0.22(-2.05%)
Mar 06, 2008 11.59 11.63 10.67 10.74 361,786 -0.89(-7.68%)
Mar 05, 2008 11.80 11.87 11.49 11.63 183,321 -0.09(-0.73%)
Mar 04, 2008 11.82 12.00 11.49 11.72 242,804 -0.29(-2.42%)
Mar 03, 2008 11.90 12.08 11.76 12.01 130,105 +0.06(+0.53%)
Feb 29, 2008 12.00 12.09 11.90 11.95 133,724 -0.08(-0.65%)
Feb 28, 2008 12.16 12.19 12.02 12.02 74,122 -0.06(-0.53%)
Feb 27, 2008 12.02 12.22 12.02 12.09 155,724 -0.01(-0.12%)
Feb 26, 2008 12.12 12.22 11.91 12.10 97,986 -0.07(-0.58%)
Feb 25, 2008 12.16 12.22 11.97 12.17 122,116 +0.10(+0.82%)
Feb 22, 2008 12.12 12.22 11.85 12.07 126,717 +0.08(+0.65%)
Feb 21, 2008 12.14 12.30 11.89 12.00 170,930 -0.13(-1.05%)
Feb 20, 2008 11.84 12.30 11.84 12.12 157,072 +0.06(+0.53%)
Feb 19, 2008 12.41 12.41 12.02 12.06 122,563 -0.27(-2.19%)
Feb 18, 2008 12.05 12.33 11.94 12.33 189,471 +0.00(+0.00%)
Feb 15, 2008 12.05 12.33 11.94 12.33 189,471 +0.28(+2.35%)
Feb 14, 2008 12.09 12.17 11.87 12.04 396,184 -0.05(-0.41%)
Feb 13, 2008 12.10 12.36 11.92 12.09 90,294 +0.05(+0.41%)
Feb 12, 2008 12.05 12.24 11.77 12.04 399,607 +0.01(+0.06%)
Feb 11, 2008 12.33 12.33 11.77 12.04 245,343 -0.33(-2.69%)
Feb 08, 2008 11.77 12.51 11.72 12.37 225,911 +0.53(+4.49%)
Feb 07, 2008 11.91 12.26 11.64 11.84 347,978 -0.24(-1.99%)
Feb 06, 2008 12.14 12.41 11.90 12.08 148,261 +0.01(+0.06%)
Feb 05, 2008 12.23 12.68 12.05 12.07 190,559 -0.21(-1.67%)
Feb 04, 2008 12.55 12.73 12.19 12.28 151,223 -0.11(-0.86%)
Feb 01, 2008 12.19 12.48 12.05 12.39 146,883 +0.28(+2.28%)
Jan 31, 2008 11.68 12.35 11.50 12.11 196,160 +0.09(+0.77%)
Jan 30, 2008 12.41 12.58 11.99 12.02 248,016 -0.29(-2.36%)
Jan 29, 2008 12.29 12.46 12.05 12.31 153,035 +0.12(+0.99%)
Jan 28, 2008 12.04 12.23 11.85 12.19 297,897 +0.18(+1.54%)
Jan 25, 2008 11.97 12.26 11.63 12.00 206,862 +0.13(+1.07%)
Jan 24, 2008 11.77 12.09 11.76 11.87 140,857 +0.20(+1.70%)
Jan 23, 2008 10.56 12.20 10.49 11.68 630,864 +0.27(+2.36%)
Jan 22, 2008 11.05 11.55 9.230 11.41 365,397 -0.34(-2.90%)
Jan 21, 2008 11.63 11.99 11.39 11.75 277,788 +0.00(+0.00%)
Jan 18, 2008 11.63 11.99 11.39 11.75 277,788 -0.03(-0.24%)
Jan 17, 2008 12.14 12.30 11.53 11.78 232,837 -0.30(-2.47%)
Jan 16, 2008 11.92 12.30 11.85 12.07 178,785 +0.08(+0.65%)
Jan 15, 2008 11.83 12.19 11.79 12.00 114,529 -0.07(-0.59%)
Jan 14, 2008 12.33 12.37 11.89 12.07 175,392 -0.21(-1.68%)
Jan 11, 2008 12.33 12.33 11.97 12.27 193,099 -0.15(-1.20%)
Jan 10, 2008 11.58 12.57 11.31 12.42 360,033 +0.76(+6.50%)
Jan 09, 2008 11.22 11.84 11.22 11.66 186,492 +0.33(+2.94%)
Jan 08, 2008 11.29 11.90 11.07 11.33 270,784 -0.13(-1.11%)
Jan 07, 2008 11.86 11.86 10.99 11.46 353,595 -0.45(-3.75%)
Jan 04, 2008 11.85 12.03 11.75 11.90 273,393 -0.09(-0.71%)
Jan 03, 2008 12.05 12.24 11.77 11.99 199,905 -0.06(-0.53%)
Jan 02, 2008 11.75 12.22 11.70 12.05 269,999 +0.24(+2.04%)
Jan 01, 2008 12.55 12.55 11.64 11.81 549,021 +0.00(+0.00%)
Dec 31, 2007 12.55 12.55 11.64 11.81 548,739 -0.74(-5.88%)
Dec 28, 2007 13.15 13.24 12.48 12.55 302,034 -0.25(-1.94%)
Dec 27, 2007 13.26 13.43 12.76 12.80 251,524 -0.44(-3.32%)
Dec 26, 2007 12.78 13.56 12.41 13.24 469,359 +0.45(+3.55%)
Dec 24, 2007 13.40 13.40 12.56 12.78 133,159 -0.15(-1.15%)
Dec 21, 2007 13.47 13.47 12.76 12.93 378,977 -0.11(-0.82%)
Dec 20, 2007 12.76 13.17 12.19 13.04 250,778 +0.45(+3.61%)
Dec 19, 2007 12.63 12.63 12.06 12.58 179,305 +0.32(+2.60%)
Dec 18, 2007 12.17 12.74 12.05 12.26 217,857 +0.09(+0.76%)
Dec 17, 2007 12.61 12.77 12.16 12.17 284,412 -0.55(-4.35%)
Dec 14, 2007 12.60 13.32 12.27 12.73 273,146 -0.10(-0.77%)
Dec 13, 2007 13.24 13.29 12.39 12.82 272,662 -0.52(-3.88%)
Dec 12, 2007 14.19 14.64 12.86 13.34 879,321 -0.63(-4.52%)
Dec 11, 2007 12.05 14.22 11.70 13.97 2,075,939 +1.89(+15.67%)
Dec 10, 2007 11.56 12.11 11.56 12.08 357,879 +0.52(+4.54%)
Dec 07, 2007 12.02 12.14 11.44 11.56 708,421 -0.38(-3.21%)
Dec 06, 2007 11.10 12.07 11.10 11.94 371,330 +0.57(+4.99%)
Dec 05, 2007 11.16 11.49 11.10 11.37 260,295 +0.36(+3.28%)
Dec 04, 2007 11.08 11.27 10.88 11.01 213,428 -0.13(-1.15%)
Dec 03, 2007 11.24 11.35 10.85 11.14 730,097 -0.54(-4.61%)
Nov 30, 2007 12.01 12.01 11.61 11.68 221,917 +0.15(+1.29%)
Nov 29, 2007 11.61 11.92 11.48 11.53 319,760 -0.13(-1.10%)
Nov 28, 2007 11.19 11.80 11.10 11.66 462,654 +0.60(+5.45%)
Nov 27, 2007 11.14 11.32 10.82 11.05 344,894 -0.03(-0.26%)
Nov 26, 2007 11.17 11.46 10.81 11.08 388,076 -0.12(-1.08%)
Nov 23, 2007 10.66 11.50 10.66 11.20 247,852 +0.63(+5.97%)
Nov 21, 2007 11.17 11.17 10.49 10.57 516,262 -0.84(-7.33%)
Nov 20, 2007 12.41 12.41 11.01 11.41 681,875 -0.95(-7.69%)
Nov 19, 2007 12.59 12.76 12.23 12.36 245,815 -0.41(-3.22%)
Nov 16, 2007 12.92 12.98 12.41 12.77 328,200 -0.11(-0.83%)
Nov 15, 2007 12.73 13.39 12.68 12.87 370,310 -0.60(-4.42%)
Nov 14, 2007 13.19 13.48 13.12 13.47 400,603 +0.38(+2.87%)
Nov 13, 2007 12.19 13.42 12.14 13.09 737,866 +1.02(+8.46%)
Nov 12, 2007 13.14 13.26 11.82 12.07 781,277 -0.94(-7.24%)
Nov 09, 2007 13.12 13.84 13.01 13.02 467,359 -0.53(-3.92%)
Nov 08, 2007 14.09 14.11 12.97 13.55 793,476 -0.40(-2.90%)
Nov 07, 2007 15.20 15.58 13.75 13.95 1,333,673 -1.58(-10.18%)
Nov 06, 2007 15.07 15.63 14.92 15.53 434,772 +0.40(+2.67%)
Nov 05, 2007 15.11 15.68 14.62 15.13 444,945 -0.68(-4.31%)
Nov 02, 2007 16.01 16.14 15.60 15.81 449,432 +0.01(+0.09%)
Nov 01, 2007 16.31 16.31 15.41 15.80 377,225 -0.48(-2.96%)
Oct 31, 2007 15.75 16.31 15.61 16.28 407,611 +0.52(+3.33%)
Oct 30, 2007 16.28 16.55 15.67 15.75 423,575 -0.57(-3.52%)
Oct 29, 2007 15.79 16.82 15.78 16.33 601,963 +0.47(+2.95%)
Oct 26, 2007 15.33 15.98 15.33 15.86 484,804 +0.69(+4.58%)
Oct 25, 2007 15.29 15.81 15.07 15.16 377,489 -0.11(-0.74%)
Oct 24, 2007 15.47 15.73 14.89 15.28 413,721 -0.39(-2.49%)
Oct 23, 2007 16.20 16.38 15.63 15.67 578,785 -0.36(-2.26%)
Oct 22, 2007 15.60 16.19 14.74 16.03 628,680 +0.15(+0.94%)
Oct 19, 2007 16.31 16.52 15.74 15.88 544,011 -0.37(-2.27%)
Oct 18, 2007 16.01 16.34 15.89 16.25 342,917 +0.10(+0.61%)
Oct 17, 2007 16.33 16.87 15.95 16.15 499,594 -0.15(-0.91%)
Oct 16, 2007 16.88 17.01 16.04 16.30 594,982 -0.58(-3.44%)
Oct 15, 2007 16.94 17.37 16.66 16.88 1,505,545 +0.63(+3.88%)
Oct 12, 2007 15.43 16.52 15.43 16.25 967,861 +0.78(+5.04%)
Oct 11, 2007 16.51 16.81 15.20 15.47 2,322,341 -0.75(-4.63%)
Oct 10, 2007 13.34 16.31 13.34 16.22 3,641,221 +2.75(+20.42%)
Oct 09, 2007 13.53 13.74 13.35 13.47 365,289 -0.01(-0.05%)
Oct 08, 2007 13.58 13.86 13.36 13.48 292,795 -0.10(-0.73%)
Oct 05, 2007 13.65 13.97 13.54 13.58 402,259 +0.06(+0.42%)
Oct 04, 2007 13.75 13.90 13.49 13.52 268,260 -0.21(-1.50%)
Oct 03, 2007 14.04 14.18 13.63 13.73 397,960 -0.40(-2.81%)
Oct 02, 2007 14.00 14.44 13.99 14.12 635,040 +0.19(+1.37%)
Oct 01, 2007 13.47 14.02 13.36 13.93 680,822 +0.45(+3.31%)
Sep 28, 2007 13.65 13.88 13.47 13.48 358,082 -0.26(-1.91%)
Sep 27, 2007 13.75 13.90 13.61 13.75 379,338 -0.14(-1.02%)
Sep 26, 2007 13.82 14.02 13.68 13.89 325,384 +0.16(+1.14%)
Sep 25, 2007 13.82 14.02 13.63 13.73 322,655 -0.11(-0.82%)
Sep 24, 2007 14.03 14.21 13.75 13.85 597,129 -0.39(-2.74%)
Sep 21, 2007 14.35 14.39 14.03 14.24 522,143 +0.09(+0.65%)
Sep 20, 2007 14.03 14.30 13.94 14.14 424,419 +0.18(+1.27%)
Sep 19, 2007 13.81 14.33 13.65 13.97 1,178,630 +0.67(+5.07%)
Sep 18, 2007 14.06 14.18 12.92 13.29 1,679,000 -0.61(-4.39%)
Sep 17, 2007 14.59 14.75 13.84 13.90 833,542 -0.71(-4.85%)
Sep 14, 2007 14.82 15.03 14.53 14.61 1,384,826 -0.20(-1.34%)
Sep 13, 2007 16.52 16.84 14.50 14.81 2,473,582 -0.77(-4.92%)
Sep 12, 2007 15.81 16.06 15.54 15.58 669,269 -0.26(-1.61%)
Sep 11, 2007 15.60 15.95 15.38 15.83 432,188 +0.47(+3.09%)
Sep 10, 2007 15.33 15.53 14.98 15.36 401,023 +0.42(+2.80%)
Sep 07, 2007 14.61 15.07 14.55 14.94 455,485 +0.24(+1.64%)
Sep 06, 2007 14.50 15.14 14.50 14.70 470,744 +0.09(+0.58%)
Sep 05, 2007 14.80 14.89 14.61 14.61 321,425 -0.30(-2.00%)
Sep 04, 2007 14.62 15.21 14.62 14.91 466,886 +0.23(+1.59%)
Aug 31, 2007 14.84 14.95 14.59 14.68 290,788 +0.08(+0.53%)
Aug 30, 2007 14.67 14.96 14.55 14.60 337,505 -0.20(-1.34%)
Aug 29, 2007 14.81 14.96 14.62 14.80 307,057 +0.23(+1.56%)
Aug 28, 2007 15.14 15.36 14.53 14.57 411,794 -0.61(-4.02%)
Aug 27, 2007 15.17 15.45 15.07 15.18 234,437 -0.21(-1.38%)
Aug 24, 2007 15.31 15.48 15.10 15.39 224,716 +0.04(+0.23%)
Aug 23, 2007 16.11 16.11 15.30 15.36 363,006 -0.43(-2.69%)
Aug 22, 2007 15.77 16.27 15.68 15.78 317,986 +0.10(+0.63%)
Aug 21, 2007 15.00 15.88 14.89 15.68 435,425 +0.57(+3.74%)
Aug 20, 2007 14.71 15.38 14.60 15.12 445,034 +0.44(+3.00%)
Aug 17, 2007 15.80 15.80 14.43 14.68 586,392 -0.13(-0.91%)
Aug 16, 2007 14.53 15.02 13.17 14.81 1,713,497 -0.04(-0.24%)
Aug 15, 2007 15.72 15.95 14.79 14.85 753,114 -0.88(-5.59%)
Aug 14, 2007 17.01 17.19 15.64 15.72 772,336 -1.29(-7.58%)
Aug 13, 2007 17.72 17.72 16.41 17.01 607,092 -0.49(-2.79%)
Aug 10, 2007 15.72 18.15 15.67 17.50 1,364,681 +0.92(+5.56%)
Aug 09, 2007 16.23 16.97 16.02 16.58 640,854 -0.07(-0.43%)
Aug 08, 2007 15.96 16.67 15.84 16.65 914,062 +0.82(+5.15%)
Aug 07, 2007 15.60 15.91 15.34 15.84 656,976 +0.03(+0.18%)
Aug 06, 2007 15.29 15.96 14.98 15.81 567,774 +0.53(+3.48%)
Aug 03, 2007 15.63 16.04 15.28 15.28 488,264 -0.45(-2.84%)
Aug 02, 2007 15.67 16.22 15.50 15.72 676,263 -0.06(-0.40%)
Aug 01, 2007 14.89 16.22 14.61 15.79 1,824,064 +0.69(+4.55%)
Jul 31, 2007 15.11 15.95 15.04 15.10 855,228 +0.17(+1.14%)
Jul 30, 2007 14.69 15.23 14.60 14.93 707,355 -0.01(-0.05%)
Jul 27, 2007 15.16 15.44 14.75 14.94 596,711 -0.39(-2.54%)
Jul 26, 2007 15.30 15.75 14.89 15.33 921,737 -0.55(-3.44%)
Jul 25, 2007 16.23 16.52 15.46 15.87 1,138,535 -0.29(-1.80%)
Jul 24, 2007 17.33 17.33 16.02 16.16 1,061,721 -0.90(-5.28%)
Jul 23, 2007 17.88 18.23 17.01 17.06 937,863 -0.73(-4.10%)
Jul 20, 2007 17.97 18.06 17.55 17.79 564,022 -0.22(-1.22%)
Jul 19, 2007 18.08 18.36 17.85 18.01 762,908 +0.18(+1.03%)
Jul 18, 2007 18.18 18.21 17.48 17.83 1,095,026 -0.55(-2.97%)
Jul 17, 2007 18.20 18.67 17.94 18.38 1,677,916 +0.40(+2.21%)
Jul 16, 2007 17.01 18.07 16.68 17.98 1,620,612 +0.94(+5.53%)
Jul 13, 2007 17.26 17.44 17.01 17.04 952,619 -0.04(-0.25%)
Jul 12, 2007 16.10 17.54 15.96 17.08 2,399,673 +1.06(+6.59%)
Jul 11, 2007 16.21 16.49 15.99 16.02 543,987 -0.20(-1.22%)
Jul 10, 2007 16.87 16.87 16.22 16.22 678,647 -0.55(-3.26%)
Jul 09, 2007 16.98 17.36 16.68 16.77 1,040,424 -0.11(-0.63%)
Jul 06, 2007 15.84 17.28 15.81 16.87 2,303,391 +1.08(+6.82%)
Jul 05, 2007 15.95 15.98 15.67 15.80 689,875 -0.21(-1.33%)
Jul 03, 2007 16.06 16.31 15.95 16.01 247,675 -0.08(-0.48%)
Jul 02, 2007 16.12 16.38 15.99 16.09 562,778 +0.01(+0.09%)
Jun 29, 2007 16.41 16.41 16.02 16.07 749,513 +0.02(+0.13%)
Jun 28, 2007 16.20 16.58 16.04 16.05 668,789 +0.06(+0.35%)
Jun 27, 2007 16.20 16.23 15.60 15.99 983,076 -0.29(-1.79%)
Jun 26, 2007 16.80 17.22 16.05 16.28 904,653 -0.45(-2.71%)
Jun 25, 2007 17.30 17.71 16.57 16.74 1,110,492 -0.62(-3.59%)
Jun 22, 2007 17.94 18.29 17.28 17.36 2,568,597 -0.54(-3.01%)
Jun 21, 2007 17.55 18.21 17.18 17.90 1,096,980 +0.36(+2.06%)
Jun 20, 2007 18.72 19.03 17.44 17.54 2,520,928 -0.52(-2.87%)
Jun 19, 2007 16.52 18.33 16.52 18.06 3,576,440 +1.50(+9.03%)
Jun 18, 2007 16.55 16.87 16.38 16.56 635,874 +0.01(+0.09%)
Jun 15, 2007 16.55 16.94 16.41 16.55 659,712 +0.11(+0.69%)
Jun 14, 2007 16.51 16.77 16.35 16.43 491,152 -0.11(-0.69%)
Jun 13, 2007 16.55 16.93 16.33 16.55 435,576 +0.11(+0.65%)
Jun 12, 2007 17.01 17.11 16.31 16.44 706,824 -0.49(-2.89%)
Jun 11, 2007 17.37 17.54 16.72 16.93 835,267 -0.27(-1.58%)
Jun 08, 2007 16.09 17.44 16.04 17.20 1,952,850 +0.83(+5.08%)
Jun 07, 2007 16.48 16.73 15.95 16.37 1,008,200 -0.13(-0.77%)
Jun 06, 2007 16.94 16.94 16.20 16.50 799,327 -0.45(-2.64%)
Jun 05, 2007 17.04 17.55 16.70 16.94 997,202 -0.18(-1.08%)
Jun 04, 2007 17.14 17.65 16.66 17.13 2,625,674 -0.60(-3.36%)
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.