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

Rex American Resources Corp (NY: REX )

49.99 -0.26 (-0.52%)
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 (%)
Jul 31, 2006 4.763 4.793 4.617 4.663 46,800 -0.10(-2.10%)
Jul 28, 2006 4.720 4.790 4.720 4.763 19,800 +0.00(+0.07%)
Jul 27, 2006 4.703 4.823 4.703 4.760 30,000 +0.09(+1.93%)
Jul 26, 2006 4.833 4.833 4.670 4.670 60,300 -0.13(-2.71%)
Jul 25, 2006 4.753 4.833 4.753 4.800 22,800 +0.08(+1.62%)
Jul 24, 2006 4.640 4.770 4.640 4.723 23,400 +0.12(+2.53%)
Jul 21, 2006 4.620 4.680 4.600 4.607 42,600 -0.01(-0.14%)
Jul 20, 2006 4.623 4.650 4.550 4.613 15,600 +0.01(+0.29%)
Jul 19, 2006 4.670 4.701 4.577 4.600 37,500 -0.05(-1.08%)
Jul 18, 2006 4.703 4.720 4.647 4.650 21,000 -0.04(-0.92%)
Jul 17, 2006 4.647 4.737 4.647 4.693 39,300 +0.08(+1.73%)
Jul 14, 2006 4.610 4.633 4.563 4.613 18,000 -0.01(-0.22%)
Jul 13, 2006 4.657 4.717 4.623 4.623 11,700 +0.00(+0.00%)
Jul 12, 2006 4.700 4.733 4.583 4.623 38,400 -0.05(-1.07%)
Jul 11, 2006 4.667 4.753 4.557 4.673 92,700 +0.12(+2.71%)
Jul 10, 2006 4.717 4.717 4.533 4.550 77,100 -0.13(-2.85%)
Jul 07, 2006 4.933 4.933 4.620 4.683 61,500 -0.22(-4.42%)
Jul 06, 2006 4.907 4.960 4.883 4.900 34,500 -0.03(-0.68%)
Jul 05, 2006 4.930 4.950 4.863 4.933 69,600 +0.05(+1.09%)
Jul 03, 2006 4.767 4.933 4.700 4.880 39,000 +0.10(+2.02%)
Jun 30, 2006 4.607 4.823 4.577 4.783 46,200 +0.21(+4.59%)
Jun 29, 2006 4.540 4.627 4.477 4.573 63,000 +0.02(+0.51%)
Jun 28, 2006 4.483 4.590 4.390 4.550 96,600 +0.05(+1.11%)
Jun 27, 2006 4.580 4.667 4.483 4.500 111,300 -0.04(-0.88%)
Jun 26, 2006 4.667 4.693 4.537 4.540 59,700 -0.09(-2.01%)
Jun 23, 2006 4.633 4.660 4.520 4.633 51,000 -0.00(-0.07%)
Jun 22, 2006 4.667 4.733 4.633 4.637 38,400 -0.01(-0.29%)
Jun 21, 2006 4.677 4.717 4.533 4.650 50,400 +0.00(+0.07%)
Jun 20, 2006 4.667 4.697 4.633 4.647 27,000 -0.03(-0.71%)
Jun 19, 2006 4.700 4.733 4.643 4.680 44,100 -0.02(-0.43%)
Jun 16, 2006 4.740 4.770 4.683 4.700 41,100 -0.07(-1.40%)
Jun 15, 2006 4.673 4.810 4.640 4.767 61,800 +0.11(+2.36%)
Jun 14, 2006 4.620 4.700 4.620 4.657 34,200 +0.00(+0.07%)
Jun 13, 2006 4.650 4.713 4.617 4.653 55,800 -0.02(-0.50%)
Jun 12, 2006 4.600 4.733 4.590 4.677 175,500 -0.01(-0.21%)
Jun 09, 2006 4.777 4.923 4.670 4.687 156,300 -0.20(-4.16%)
Jun 08, 2006 4.963 4.963 4.840 4.890 95,700 -0.08(-1.61%)
Jun 07, 2006 5.000 5.047 4.970 4.970 120,900 -0.03(-0.53%)
Jun 06, 2006 5.043 5.063 4.983 4.997 120,300 -0.05(-0.93%)
Jun 05, 2006 5.120 5.133 5.043 5.043 131,100 -0.01(-0.20%)
Jun 02, 2006 5.217 5.233 5.033 5.053 241,200 +0.09(+1.81%)
Jun 01, 2006 4.903 5.093 4.897 4.963 126,300 +0.04(+0.88%)
May 31, 2006 4.783 4.980 4.767 4.920 172,200 +0.00(+0.07%)
May 30, 2006 5.133 5.270 4.860 4.917 406,500 -0.43(-7.99%)
May 26, 2006 5.667 5.734 5.200 5.343 233,400 -0.53(-8.97%)
May 25, 2006 5.750 5.883 5.750 5.870 37,200 +0.18(+3.16%)
May 24, 2006 5.827 5.827 5.617 5.690 166,800 -0.22(-3.72%)
May 23, 2006 6.150 6.150 5.787 5.910 94,800 -0.21(-3.38%)
May 22, 2006 5.983 6.190 5.910 6.117 68,400 +0.18(+3.03%)
May 19, 2006 5.983 5.983 5.770 5.937 45,000 -0.03(-0.50%)
May 18, 2006 6.067 6.107 5.880 5.967 50,400 -0.10(-1.65%)
May 17, 2006 6.100 6.283 5.960 6.067 85,500 +0.03(+0.55%)
May 16, 2006 6.083 6.190 6.033 6.033 165,900 -0.22(-3.57%)
May 15, 2006 6.217 6.300 6.200 6.257 34,500 -0.01(-0.16%)
May 12, 2006 6.250 6.330 6.187 6.267 35,100 -0.00(-0.05%)
May 11, 2006 6.397 6.443 6.123 6.270 131,100 -0.20(-3.04%)
May 10, 2006 6.587 6.587 6.433 6.467 107,700 -0.12(-1.82%)
May 09, 2006 6.433 6.693 6.433 6.587 118,200 +0.13(+1.96%)
May 08, 2006 6.367 6.560 6.327 6.460 170,700 +0.06(+0.94%)
May 05, 2006 6.453 6.467 6.360 6.400 60,900 -0.05(-0.83%)
May 04, 2006 6.290 6.567 6.270 6.453 166,800 +0.05(+0.83%)
May 03, 2006 6.273 6.743 6.273 6.400 372,600 +0.07(+1.16%)
May 02, 2006 6.357 6.390 6.197 6.327 100,200 -0.05(-0.73%)
May 01, 2006 6.483 6.483 6.300 6.373 105,000 +0.00(+0.00%)
Apr 28, 2006 6.307 6.433 6.227 6.373 107,100 +0.07(+1.06%)
Apr 27, 2006 6.000 6.327 5.963 6.307 111,600 +0.27(+4.53%)
Apr 26, 2006 6.093 6.143 5.993 6.033 117,900 -0.06(-0.98%)
Apr 25, 2006 6.080 6.333 5.853 6.093 266,100 +0.02(+0.38%)
Apr 24, 2006 6.147 6.147 6.000 6.070 139,200 -0.07(-1.19%)
Apr 21, 2006 6.150 6.173 6.113 6.143 74,100 +0.02(+0.27%)
Apr 20, 2006 6.233 6.233 6.053 6.127 155,700 -0.09(-1.39%)
Apr 19, 2006 6.217 6.303 6.063 6.213 348,300 +0.02(+0.32%)
Apr 18, 2006 5.600 6.650 5.600 6.193 1,551,600 +0.55(+9.81%)
Apr 17, 2006 5.597 5.697 5.567 5.640 195,300 +0.04(+0.71%)
Apr 13, 2006 5.537 5.656 5.417 5.600 135,300 +0.06(+1.14%)
Apr 12, 2006 5.567 5.576 5.483 5.537 131,100 -0.06(-1.07%)
Apr 11, 2006 5.560 5.633 5.500 5.597 214,800 +0.04(+0.78%)
Apr 10, 2006 5.583 5.599 5.500 5.553 435,900 +0.00(+0.06%)
Apr 07, 2006 5.547 5.597 5.517 5.550 125,700 -0.03(-0.54%)
Apr 06, 2006 5.490 5.580 5.477 5.580 135,000 +0.14(+2.57%)
Apr 05, 2006 5.407 5.487 5.283 5.440 126,900 +0.03(+0.62%)
Apr 04, 2006 5.290 5.407 5.283 5.407 218,100 +0.21(+3.97%)
Apr 03, 2006 5.090 5.243 5.057 5.200 180,300 +0.18(+3.52%)
Mar 31, 2006 5.183 5.183 5.023 5.023 50,400 -0.18(-3.40%)
Mar 30, 2006 5.283 5.323 5.200 5.200 71,400 -0.08(-1.45%)
Mar 29, 2006 5.093 5.300 5.087 5.277 149,400 +0.15(+2.93%)
Mar 28, 2006 5.027 5.127 5.017 5.127 163,800 +0.10(+1.99%)
Mar 27, 2006 5.110 5.150 5.010 5.027 101,400 -0.04(-0.72%)
Mar 24, 2006 5.133 5.137 4.717 5.063 388,200 -0.36(-6.70%)
Mar 23, 2006 5.283 5.457 5.237 5.427 84,900 +0.16(+3.04%)
Mar 22, 2006 5.233 5.283 5.217 5.267 19,200 +0.04(+0.75%)
Mar 21, 2006 5.150 5.243 5.137 5.228 29,700 +0.04(+0.85%)
Mar 20, 2006 5.220 5.223 5.133 5.183 44,400 -0.00(-0.06%)
Mar 17, 2006 5.260 5.283 5.167 5.187 67,500 -0.08(-1.52%)
Mar 16, 2006 5.137 5.367 5.137 5.267 35,100 +0.13(+2.53%)
Mar 15, 2006 5.083 5.137 5.083 5.137 14,400 +0.09(+1.85%)
Mar 14, 2006 5.087 5.087 5.000 5.043 35,100 +0.01(+0.13%)
Mar 13, 2006 5.117 5.120 5.003 5.037 36,900 -0.08(-1.63%)
Mar 10, 2006 5.103 5.140 5.057 5.120 39,900 +0.00(+0.07%)
Mar 09, 2006 5.200 5.233 5.093 5.117 25,500 -0.05(-0.97%)
Mar 08, 2006 5.183 5.250 5.110 5.167 75,000 +0.02(+0.32%)
Mar 07, 2006 5.020 5.153 5.003 5.150 200,100 +0.11(+2.25%)
Mar 06, 2006 5.167 5.167 5.000 5.037 51,300 -0.07(-1.44%)
Mar 03, 2006 5.063 5.123 5.063 5.110 32,100 +0.01(+0.20%)
Mar 02, 2006 5.103 5.117 5.083 5.100 16,500 -0.03(-0.58%)
Mar 01, 2006 5.090 5.130 5.017 5.130 44,100 +0.02(+0.46%)
Feb 28, 2006 5.063 5.117 5.043 5.107 41,700 +0.04(+0.86%)
Feb 27, 2006 5.020 5.090 5.000 5.063 81,900 -0.04(-0.78%)
Feb 24, 2006 5.200 5.200 5.103 5.103 29,700 -0.08(-1.61%)
Feb 23, 2006 5.073 5.230 5.073 5.187 87,900 +0.10(+1.90%)
Feb 22, 2006 5.330 5.333 5.033 5.090 189,600 -0.24(-4.56%)
Feb 21, 2006 5.467 5.467 5.320 5.333 98,700 -0.12(-2.14%)
Feb 17, 2006 5.350 5.450 5.280 5.450 53,100 +0.12(+2.19%)
Feb 16, 2006 5.333 5.343 5.307 5.333 45,600 +0.00(+0.00%)
Feb 15, 2006 5.433 5.443 5.313 5.333 105,600 -0.14(-2.62%)
Feb 14, 2006 5.293 5.477 5.253 5.477 43,200 +0.18(+3.46%)
Feb 13, 2006 5.317 5.317 5.257 5.293 35,700 +0.00(+0.00%)
Feb 10, 2006 5.333 5.363 5.250 5.293 34,800 -0.09(-1.61%)
Feb 09, 2006 5.417 5.467 5.340 5.380 54,000 +0.05(+0.88%)
Feb 08, 2006 5.367 5.367 5.250 5.333 83,700 +0.00(+0.00%)
Feb 07, 2006 5.467 5.467 5.287 5.333 74,700 -0.11(-2.08%)
Feb 06, 2006 5.533 5.533 5.390 5.447 71,700 -0.14(-2.45%)
Feb 03, 2006 5.470 5.583 5.470 5.583 57,600 +0.03(+0.54%)
Feb 02, 2006 5.437 5.560 5.427 5.553 85,800 +0.10(+1.90%)
Feb 01, 2006 5.513 5.522 5.363 5.450 49,500 -0.06(-1.15%)
Jan 31, 2006 5.767 5.790 5.500 5.513 130,800 -0.13(-2.36%)
Jan 30, 2006 5.527 5.667 5.520 5.647 96,000 +0.12(+2.17%)
Jan 27, 2006 5.380 5.563 5.363 5.527 59,700 +0.08(+1.47%)
Jan 26, 2006 5.350 5.447 5.350 5.447 59,400 +0.08(+1.43%)
Jan 25, 2006 5.357 5.370 5.343 5.370 54,000 +0.02(+0.37%)
Jan 24, 2006 5.300 5.367 5.270 5.350 152,700 +0.05(+0.94%)
Jan 23, 2006 5.243 5.330 5.223 5.300 68,700 +0.10(+1.99%)
Jan 20, 2006 5.220 5.240 5.183 5.197 72,000 -0.04(-0.83%)
Jan 19, 2006 5.217 5.243 5.190 5.240 63,300 +0.04(+0.77%)
Jan 18, 2006 5.143 5.217 5.143 5.200 44,400 +0.04(+0.78%)
Jan 17, 2006 5.160 5.210 5.133 5.160 83,100 +0.02(+0.45%)
Jan 13, 2006 5.107 5.170 5.070 5.137 159,900 -0.00(-0.06%)
Jan 12, 2006 5.167 5.167 5.140 5.140 92,400 -0.03(-0.52%)
Jan 11, 2006 5.030 5.167 5.007 5.167 172,500 +0.12(+2.38%)
Jan 10, 2006 4.940 5.123 4.940 5.047 114,000 +0.07(+1.47%)
Jan 09, 2006 4.820 5.003 4.820 4.973 120,000 +0.19(+3.90%)
Jan 06, 2006 4.890 4.900 4.760 4.787 113,100 +0.03(+0.63%)
Jan 05, 2006 4.817 4.833 4.633 4.757 162,900 -0.06(-1.25%)
Jan 04, 2006 5.053 5.063 4.787 4.817 318,900 -0.26(-5.18%)
Jan 03, 2006 5.133 5.133 5.033 5.080 144,900 +0.07(+1.33%)
Dec 30, 2005 5.033 5.047 4.980 5.013 278,700 -0.00(-0.07%)
Dec 29, 2005 5.050 5.090 4.993 5.017 497,700 -0.05(-0.99%)
Dec 28, 2005 5.083 5.093 5.033 5.067 126,900 +0.00(+0.00%)
Dec 27, 2005 5.100 5.100 5.053 5.067 242,400 -0.03(-0.65%)
Dec 23, 2005 5.083 5.120 5.070 5.100 54,900 -0.01(-0.13%)
Dec 22, 2005 5.070 5.110 5.067 5.107 81,600 +0.01(+0.20%)
Dec 21, 2005 5.070 5.107 5.060 5.097 193,800 +0.05(+0.99%)
Dec 20, 2005 5.050 5.067 4.990 5.047 132,900 +0.01(+0.20%)
Dec 19, 2005 5.087 5.087 5.037 5.037 83,400 -0.05(-0.92%)
Dec 16, 2005 5.067 5.090 5.051 5.083 77,400 +0.02(+0.46%)
Dec 15, 2005 5.050 5.067 5.000 5.060 68,100 +0.02(+0.40%)
Dec 14, 2005 5.040 5.043 5.027 5.040 103,500 +0.01(+0.20%)
Dec 13, 2005 4.980 5.043 4.970 5.030 81,300 +0.05(+1.00%)
Dec 12, 2005 4.977 5.007 4.950 4.980 70,200 +0.01(+0.27%)
Dec 09, 2005 5.017 5.017 4.967 4.967 19,200 -0.02(-0.40%)
Dec 08, 2005 4.950 5.037 4.950 4.987 48,000 +0.00(+0.07%)
Dec 07, 2005 5.040 5.043 4.967 4.983 55,800 -0.05(-1.06%)
Dec 06, 2005 5.033 5.050 5.000 5.037 75,300 +0.01(+0.27%)
Dec 05, 2005 5.033 5.040 4.983 5.023 118,200 -0.01(-0.13%)
Dec 02, 2005 5.027 5.033 4.960 5.030 140,700 +0.02(+0.40%)
Dec 01, 2005 4.997 5.033 4.977 5.010 116,100 +0.05(+0.94%)
Nov 30, 2005 4.983 5.069 4.924 4.963 211,200 +0.04(+0.74%)
Nov 29, 2005 4.963 4.970 4.910 4.927 48,300 -0.04(-0.81%)
Nov 28, 2005 5.057 5.057 4.927 4.967 51,300 -0.09(-1.78%)
Nov 25, 2005 5.057 5.057 5.017 5.057 25,200 +0.03(+0.66%)
Nov 23, 2005 5.047 5.050 5.023 5.023 96,000 -0.01(-0.13%)
Nov 22, 2005 4.977 5.037 4.925 5.030 75,000 +0.09(+1.75%)
Nov 21, 2005 4.713 4.990 4.687 4.943 109,200 +0.26(+5.48%)
Nov 18, 2005 4.700 4.707 4.653 4.687 356,400 +0.01(+0.21%)
Nov 17, 2005 4.700 4.700 4.653 4.677 128,700 +0.00(+0.07%)
Nov 16, 2005 4.677 4.693 4.633 4.673 83,100 +0.01(+0.29%)
Nov 15, 2005 4.653 4.693 4.603 4.660 155,700 +0.00(+0.00%)
Nov 14, 2005 4.950 4.950 4.660 4.660 107,100 -0.03(-0.64%)
Nov 11, 2005 4.670 4.743 4.667 4.690 52,500 +0.02(+0.50%)
Nov 10, 2005 4.593 4.690 4.593 4.667 50,100 +0.06(+1.38%)
Nov 09, 2005 4.583 4.607 4.467 4.603 66,300 +0.02(+0.36%)
Nov 08, 2005 4.593 4.620 4.523 4.587 86,400 +0.03(+0.58%)
Nov 07, 2005 4.520 4.560 4.473 4.560 156,600 +0.06(+1.33%)
Nov 04, 2005 4.600 4.602 4.483 4.500 75,300 -0.06(-1.24%)
Nov 03, 2005 4.500 4.660 4.500 4.557 131,700 +0.09(+2.01%)
Nov 02, 2005 4.440 4.500 4.400 4.467 76,800 +0.01(+0.22%)
Nov 01, 2005 4.453 4.500 4.440 4.457 63,600 +0.02(+0.38%)
Oct 31, 2005 4.450 4.467 4.410 4.440 59,700 +0.01(+0.23%)
Oct 28, 2005 4.360 4.463 4.310 4.430 80,400 +0.07(+1.53%)
Oct 27, 2005 4.393 4.420 4.333 4.363 57,300 +0.00(+0.00%)
Oct 26, 2005 4.467 4.473 4.363 4.363 90,600 -0.09(-1.95%)
Oct 25, 2005 4.467 4.477 4.420 4.450 42,900 +0.01(+0.23%)
Oct 24, 2005 4.490 4.513 4.440 4.440 120,900 -0.01(-0.15%)
Oct 21, 2005 4.383 4.457 4.360 4.447 73,200 +0.08(+1.83%)
Oct 20, 2005 4.417 4.420 4.353 4.367 97,500 -0.03(-0.61%)
Oct 19, 2005 4.283 4.420 4.197 4.393 150,900 +0.11(+2.49%)
Oct 18, 2005 4.213 4.327 4.213 4.287 60,600 +0.09(+2.23%)
Oct 17, 2005 4.227 4.270 4.193 4.193 171,900 -0.07(-1.57%)
Oct 14, 2005 4.267 4.300 4.223 4.260 56,100 -0.04(-0.93%)
Oct 13, 2005 4.233 4.337 4.183 4.300 103,200 +0.06(+1.49%)
Oct 12, 2005 4.530 4.530 4.217 4.237 120,300 -0.29(-6.48%)
Oct 11, 2005 4.473 4.550 4.367 4.530 72,600 +0.09(+2.03%)
Oct 10, 2005 4.317 4.440 4.303 4.440 38,100 +0.13(+3.02%)
Oct 07, 2005 4.400 4.400 4.300 4.310 83,700 -0.09(-1.97%)
Oct 06, 2005 4.450 4.450 4.337 4.397 114,300 -0.04(-0.83%)
Oct 05, 2005 4.430 4.467 4.370 4.433 95,400 +0.00(+0.08%)
Oct 04, 2005 4.450 4.557 4.380 4.430 212,700 +0.01(+0.30%)
Oct 03, 2005 4.583 4.617 4.397 4.417 277,500 -0.15(-3.28%)
Sep 30, 2005 4.533 4.733 4.517 4.567 184,200 +0.20(+4.58%)
Sep 29, 2005 4.633 4.667 4.350 4.367 1,013,700 -0.28(-6.09%)
Sep 28, 2005 4.617 4.657 4.583 4.650 91,800 +0.00(+0.00%)
Sep 27, 2005 4.650 4.677 4.617 4.650 64,200 +0.00(+0.00%)
Sep 26, 2005 4.613 4.707 4.610 4.650 61,200 +0.01(+0.14%)
Sep 23, 2005 4.643 4.660 4.613 4.643 38,700 +0.03(+0.72%)
Sep 22, 2005 4.617 4.657 4.587 4.610 53,700 -0.02(-0.50%)
Sep 21, 2005 4.640 4.710 4.633 4.633 78,300 -0.03(-0.71%)
Sep 20, 2005 4.703 4.703 4.660 4.667 41,100 -0.02(-0.36%)
Sep 19, 2005 4.747 4.747 4.683 4.683 77,100 -0.10(-2.02%)
Sep 16, 2005 4.667 4.783 4.563 4.780 118,200 +0.10(+2.21%)
Sep 15, 2005 4.873 4.873 4.613 4.677 140,700 -0.21(-4.23%)
Sep 14, 2005 4.813 4.910 4.813 4.883 36,300 +0.06(+1.17%)
Sep 13, 2005 4.877 4.877 4.700 4.827 61,500 -0.05(-1.03%)
Sep 12, 2005 4.930 4.950 4.750 4.877 120,300 -0.01(-0.27%)
Sep 09, 2005 4.880 4.917 4.870 4.890 105,900 +0.01(+0.27%)
Sep 08, 2005 4.933 4.963 4.877 4.877 149,100 -0.06(-1.28%)
Sep 07, 2005 4.930 4.987 4.883 4.940 126,900 +0.01(+0.27%)
Sep 06, 2005 4.800 4.983 4.800 4.927 163,800 +0.06(+1.23%)
Sep 02, 2005 4.767 4.917 4.767 4.867 185,100 +0.13(+2.82%)
Sep 01, 2005 5.217 5.217 4.673 4.733 323,400 -0.40(-7.85%)
Aug 31, 2005 5.360 5.360 5.117 5.137 321,300 +0.10(+2.05%)
Aug 30, 2005 4.923 5.083 4.923 5.033 39,000 +0.10(+2.10%)
Aug 29, 2005 5.023 5.027 4.920 4.930 20,100 -0.11(-2.18%)
Aug 26, 2005 5.030 5.103 5.023 5.040 20,700 -0.01(-0.13%)
Aug 25, 2005 5.047 5.100 5.023 5.047 49,500 +0.02(+0.46%)
Aug 24, 2005 5.017 5.030 5.000 5.023 66,900 +0.04(+0.80%)
Aug 23, 2005 5.050 5.050 4.783 4.983 92,100 -0.09(-1.84%)
Aug 22, 2005 5.000 5.103 5.000 5.077 207,300 +0.08(+1.53%)
Aug 19, 2005 4.933 5.083 4.933 5.000 24,900 +0.04(+0.87%)
Aug 18, 2005 5.100 5.117 4.953 4.957 52,200 -0.18(-3.44%)
Aug 17, 2005 4.893 5.150 4.893 5.133 107,700 +0.23(+4.62%)
Aug 16, 2005 4.770 4.910 4.770 4.907 79,800 +0.12(+2.51%)
Aug 15, 2005 4.933 4.933 4.767 4.787 111,000 -0.15(-3.10%)
Aug 12, 2005 4.773 4.960 4.773 4.940 95,700 +0.17(+3.49%)
Aug 11, 2005 4.813 4.850 4.767 4.773 75,000 -0.01(-0.14%)
Aug 10, 2005 4.797 4.820 4.763 4.780 83,100 -0.02(-0.49%)
Aug 09, 2005 4.837 4.903 4.800 4.803 46,800 +0.00(+0.00%)
Aug 08, 2005 4.873 4.873 4.800 4.803 271,500 -0.07(-1.50%)
Aug 05, 2005 5.013 5.013 4.811 4.877 181,500 -0.14(-2.73%)
Aug 04, 2005 5.003 5.083 5.003 5.013 32,700 +0.00(+0.00%)
Aug 03, 2005 5.017 5.033 4.973 5.013 111,000 -0.02(-0.46%)
Aug 02, 2005 5.190 5.190 5.027 5.037 62,700 -0.16(-3.14%)
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.