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 )

46.75 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2008 3.507 3.893 3.507 3.850 129,183 +0.32(+8.96%)
Sep 29, 2008 3.773 3.893 3.533 3.533 173,400 -0.29(-7.67%)
Sep 26, 2008 3.863 3.977 3.760 3.827 0 -0.09(-2.21%)
Sep 25, 2008 3.763 4.057 3.760 3.913 108,828 +0.16(+4.17%)
Sep 24, 2008 3.777 3.827 3.713 3.757 131,358 -0.05(-1.23%)
Sep 23, 2008 3.797 3.950 3.770 3.803 141,057 +0.00(+0.00%)
Sep 22, 2008 4.167 4.330 3.803 3.803 291,750 -0.48(-11.21%)
Sep 19, 2008 3.947 4.283 3.667 4.283 0 +0.75(+21.11%)
Sep 18, 2008 3.620 3.620 3.387 3.537 314,757 +0.08(+2.31%)
Sep 17, 2008 3.677 3.747 3.430 3.457 279,153 -0.31(-8.31%)
Sep 16, 2008 3.723 3.807 3.690 3.770 198,507 +0.00(+0.09%)
Sep 15, 2008 3.707 3.873 3.707 3.767 131,331 -0.08(-2.08%)
Sep 12, 2008 4.000 4.000 3.843 3.847 0 -0.19(-4.63%)
Sep 11, 2008 3.977 4.077 3.890 4.033 168,687 +0.04(+1.00%)
Sep 10, 2008 3.957 4.010 3.897 3.993 202,662 +0.07(+1.70%)
Sep 09, 2008 4.173 4.207 3.927 3.927 224,754 -0.25(-5.99%)
Sep 08, 2008 4.240 4.240 4.100 4.177 130,608 +0.04(+0.97%)
Sep 05, 2008 4.047 4.183 4.017 4.137 0 +0.04(+0.89%)
Sep 04, 2008 4.213 4.213 4.093 4.100 111,660 -0.16(-3.83%)
Sep 03, 2008 4.213 4.267 4.157 4.263 108,231 +0.02(+0.39%)
Sep 02, 2008 4.453 4.453 4.207 4.247 76,122 -0.06(-1.39%)
Aug 29, 2008 4.470 4.477 4.193 4.307 0 -0.18(-3.94%)
Aug 28, 2008 4.367 4.483 4.273 4.483 107,562 +0.12(+2.75%)
Aug 27, 2008 4.280 4.363 4.280 4.363 81,450 +0.07(+1.63%)
Aug 26, 2008 4.227 4.300 4.127 4.293 159,135 +0.07(+1.58%)
Aug 25, 2008 4.283 4.343 4.190 4.227 77,676 -0.09(-2.16%)
Aug 22, 2008 4.157 4.333 4.143 4.320 0 +0.20(+4.94%)
Aug 21, 2008 4.077 4.193 4.053 4.117 68,331 -0.01(-0.24%)
Aug 20, 2008 4.050 4.257 4.030 4.127 77,628 +0.07(+1.73%)
Aug 19, 2008 4.273 4.287 4.050 4.057 129,333 -0.26(-5.95%)
Aug 18, 2008 4.237 4.333 4.237 4.313 120,054 -0.01(-0.23%)
Aug 15, 2008 4.410 4.487 4.267 4.323 0 -0.04(-0.92%)
Aug 14, 2008 4.290 4.467 4.290 4.363 133,698 +0.04(+0.85%)
Aug 13, 2008 4.270 4.383 4.270 4.327 94,500 +0.06(+1.41%)
Aug 12, 2008 4.250 4.483 4.230 4.267 201,288 +0.04(+0.87%)
Aug 11, 2008 3.990 4.307 3.967 4.230 142,023 +0.24(+6.10%)
Aug 08, 2008 3.773 4.027 3.760 3.987 123,915 +0.22(+5.93%)
Aug 07, 2008 3.900 3.937 3.763 3.763 274,200 -0.21(-5.36%)
Aug 06, 2008 4.013 4.047 3.957 3.977 201,444 -0.04(-0.91%)
Aug 05, 2008 3.900 4.033 3.867 4.013 205,743 +0.15(+3.79%)
Aug 04, 2008 3.997 3.997 3.787 3.867 254,250 -0.14(-3.49%)
Aug 01, 2008 4.083 4.083 3.940 4.007 136,260 -0.08(-2.04%)
Jul 31, 2008 4.243 4.243 4.070 4.090 295,644 -0.20(-4.59%)
Jul 30, 2008 4.183 4.290 4.183 4.287 195,582 +0.10(+2.47%)
Jul 29, 2008 4.183 4.203 4.093 4.183 215,346 +0.05(+1.21%)
Jul 28, 2008 4.190 4.237 4.113 4.133 166,008 -0.08(-1.82%)
Jul 25, 2008 4.320 4.347 4.197 4.210 142,566 -0.06(-1.33%)
Jul 24, 2008 4.363 4.383 4.247 4.267 234,573 -0.06(-1.39%)
Jul 23, 2008 4.227 4.428 4.220 4.327 161,997 +0.07(+1.72%)
Jul 22, 2008 3.943 4.280 3.920 4.253 323,232 +0.32(+8.23%)
Jul 21, 2008 3.900 4.000 3.850 3.930 302,655 +0.03(+0.77%)
Jul 18, 2008 3.843 3.910 3.820 3.900 299,712 +0.08(+2.09%)
Jul 17, 2008 3.710 3.930 3.660 3.820 246,948 +0.08(+2.23%)
Jul 16, 2008 3.727 3.770 3.643 3.737 345,912 +0.05(+1.36%)
Jul 15, 2008 3.653 3.760 3.597 3.687 449,910 -0.02(-0.54%)
Jul 14, 2008 3.910 3.910 3.653 3.707 368,115 -0.20(-5.20%)
Jul 11, 2008 3.733 3.937 3.593 3.910 341,190 +0.12(+3.08%)
Jul 10, 2008 3.833 3.920 3.793 3.793 241,800 -0.04(-1.04%)
Jul 09, 2008 4.047 4.047 3.817 3.833 330,603 -0.18(-4.56%)
Jul 08, 2008 3.763 4.060 3.740 4.017 327,351 +0.25(+6.64%)
Jul 07, 2008 3.827 3.877 3.737 3.767 325,896 -0.06(-1.57%)
Jul 04, 2008 3.933 3.947 3.783 3.827 271,467 +0.00(+0.00%)
Jul 03, 2008 3.933 3.947 3.783 3.827 271,467 -0.07(-1.88%)
Jul 02, 2008 3.703 3.923 3.703 3.900 757,305 +0.20(+5.41%)
Jul 01, 2008 3.833 3.873 3.630 3.700 577,074 -0.15(-3.90%)
Jun 30, 2008 3.843 3.937 3.780 3.850 473,631 -0.01(-0.26%)
Jun 27, 2008 4.107 4.123 3.860 3.860 1,953,486 -0.24(-5.93%)
Jun 26, 2008 4.100 4.200 4.063 4.103 282,684 -0.05(-1.12%)
Jun 25, 2008 4.210 4.267 4.023 4.150 582,708 -0.09(-2.05%)
Jun 24, 2008 4.277 4.277 4.210 4.237 483,567 -0.04(-0.94%)
Jun 23, 2008 4.430 4.460 4.230 4.277 374,070 -0.07(-1.53%)
Jun 20, 2008 4.510 4.510 4.320 4.343 274,500 -0.17(-3.70%)
Jun 19, 2008 4.643 4.663 4.407 4.510 317,442 -0.09(-1.89%)
Jun 18, 2008 4.647 4.670 4.510 4.597 222,990 -0.06(-1.22%)
Jun 17, 2008 4.707 4.707 4.570 4.653 202,719 -0.05(-1.13%)
Jun 16, 2008 4.660 4.733 4.643 4.707 323,130 +0.02(+0.36%)
Jun 13, 2008 4.570 4.717 4.530 4.690 313,383 +0.07(+1.52%)
Jun 12, 2008 4.897 4.950 4.607 4.620 620,991 -0.28(-5.78%)
Jun 11, 2008 5.103 5.107 4.903 4.903 552,126 -0.18(-3.48%)
Jun 10, 2008 5.207 5.277 5.037 5.080 380,199 -0.18(-3.48%)
Jun 09, 2008 5.167 5.313 5.153 5.263 277,995 +0.11(+2.07%)
Jun 06, 2008 5.373 5.450 5.103 5.157 347,775 -0.19(-3.55%)
Jun 05, 2008 5.333 5.497 4.883 5.347 616,836 -0.00(-0.06%)
Jun 04, 2008 5.413 5.483 5.350 5.350 134,010 -0.06(-1.17%)
Jun 03, 2008 5.500 5.503 5.343 5.413 86,058 -0.08(-1.40%)
Jun 02, 2008 5.553 5.627 5.343 5.490 117,165 -0.11(-1.96%)
May 30, 2008 5.550 5.660 5.500 5.600 75,255 +0.06(+1.14%)
May 29, 2008 5.400 5.617 5.390 5.537 141,603 +0.16(+3.04%)
May 28, 2008 5.423 5.453 5.237 5.373 168,258 +0.01(+0.19%)
May 27, 2008 5.333 5.553 5.290 5.363 182,967 -0.01(-0.19%)
May 26, 2008 5.367 5.400 5.260 5.373 0 +0.00(+0.00%)
May 23, 2008 5.367 5.400 5.260 5.373 127,620 -0.01(-0.19%)
May 22, 2008 5.377 5.463 5.317 5.383 111,246 +0.04(+0.69%)
May 21, 2008 5.433 5.530 5.323 5.347 169,881 -0.12(-2.25%)
May 20, 2008 5.437 5.520 5.383 5.470 159,141 +0.02(+0.37%)
May 19, 2008 5.537 5.657 5.347 5.450 277,938 -0.05(-0.97%)
May 16, 2008 5.413 5.587 5.313 5.503 123,189 +0.09(+1.66%)
May 15, 2008 5.527 5.527 5.383 5.413 110,268 -0.08(-1.52%)
May 14, 2008 5.377 5.567 5.350 5.497 111,738 +0.12(+2.23%)
May 13, 2008 5.473 5.503 5.350 5.377 172,956 -0.10(-1.77%)
May 12, 2008 5.273 5.560 5.273 5.473 154,038 +0.16(+3.08%)
May 09, 2008 5.260 5.400 5.237 5.310 160,959 +0.05(+0.89%)
May 08, 2008 5.240 5.340 5.173 5.263 685,140 -0.03(-0.63%)
May 07, 2008 5.360 5.360 5.267 5.297 267,486 -0.08(-1.49%)
May 06, 2008 5.307 5.390 5.243 5.377 238,398 +0.05(+0.88%)
May 05, 2008 5.350 5.377 5.207 5.330 348,558 -0.05(-0.99%)
May 02, 2008 5.333 5.403 5.283 5.383 158,523 +0.05(+0.94%)
May 01, 2008 5.420 5.480 5.307 5.333 357,012 -0.06(-1.17%)
Apr 30, 2008 5.393 5.513 5.353 5.397 172,314 -0.02(-0.43%)
Apr 29, 2008 5.567 5.613 5.390 5.420 343,437 -0.20(-3.56%)
Apr 28, 2008 5.693 5.693 5.580 5.620 161,241 -0.04(-0.65%)
Apr 25, 2008 5.433 5.707 5.433 5.657 263,418 +0.18(+3.35%)
Apr 24, 2008 5.420 5.730 5.280 5.473 576,804 +0.06(+1.11%)
Apr 23, 2008 5.467 5.520 5.340 5.413 164,715 -0.12(-2.11%)
Apr 22, 2008 5.667 5.673 5.413 5.530 408,840 -0.14(-2.41%)
Apr 21, 2008 5.547 5.700 5.520 5.667 301,029 +0.11(+1.98%)
Apr 18, 2008 5.733 5.837 5.553 5.557 244,875 -0.15(-2.57%)
Apr 17, 2008 5.533 5.730 5.530 5.703 269,379 +0.16(+2.89%)
Apr 16, 2008 5.743 5.743 5.507 5.543 349,146 -0.22(-3.82%)
Apr 15, 2008 5.747 5.820 5.643 5.763 224,778 +0.02(+0.29%)
Apr 14, 2008 5.677 5.997 5.530 5.747 291,846 +0.01(+0.17%)
Apr 11, 2008 5.980 5.997 5.647 5.737 207,900 -0.30(-4.97%)
Apr 10, 2008 5.790 6.073 5.637 6.037 283,575 +0.20(+3.49%)
Apr 09, 2008 6.117 6.183 5.787 5.833 337,500 -0.32(-5.15%)
Apr 08, 2008 6.090 6.240 5.910 6.150 753,156 +0.09(+1.49%)
Apr 07, 2008 6.287 6.287 6.047 6.060 297,000 -0.14(-2.26%)
Apr 04, 2008 6.330 6.333 6.040 6.200 331,800 -0.11(-1.80%)
Apr 03, 2008 6.067 6.357 5.830 6.313 605,850 +0.29(+4.76%)
Apr 02, 2008 6.527 6.790 5.977 6.027 989,001 -0.65(-9.78%)
Apr 01, 2008 6.693 6.843 6.533 6.680 451,500 +0.12(+1.88%)
Mar 31, 2008 6.450 6.610 6.450 6.557 305,100 +0.05(+0.82%)
Mar 28, 2008 6.593 6.733 6.470 6.503 2,468,100 -0.14(-2.06%)
Mar 27, 2008 6.930 7.003 6.583 6.640 2,017,701 -0.15(-2.26%)
Mar 26, 2008 6.607 6.887 6.483 6.793 3,130,500 +0.11(+1.60%)
Mar 25, 2008 6.740 7.050 6.607 6.687 4,072,095 -0.11(-1.57%)
Mar 24, 2008 6.190 6.980 6.190 6.793 3,775,800 +0.63(+10.22%)
Mar 21, 2008 6.410 6.467 5.980 6.163 3,189,000 +0.00(+0.00%)
Mar 20, 2008 6.410 6.467 5.980 6.163 3,189,000 -0.28(-4.35%)
Mar 19, 2008 6.255 6.747 6.203 6.443 3,446,550 +0.19(+2.98%)
Mar 18, 2008 6.133 6.370 6.080 6.257 4,279,500 +0.15(+2.51%)
Mar 17, 2008 6.083 6.310 6.007 6.103 4,247,868 -0.16(-2.61%)
Mar 14, 2008 6.147 6.300 6.100 6.267 6,645,186 +0.06(+0.97%)
Mar 13, 2008 6.163 6.300 5.840 6.207 5,878,200 -0.06(-0.90%)
Mar 12, 2008 5.943 6.300 5.943 6.263 3,396,000 +0.20(+3.24%)
Mar 11, 2008 5.733 6.187 5.717 6.067 4,497,600 +0.38(+6.74%)
Mar 10, 2008 5.743 5.827 5.483 5.683 3,259,200 -0.04(-0.76%)
Mar 07, 2008 5.580 5.760 5.557 5.727 127,200 +0.04(+0.70%)
Mar 06, 2008 5.763 5.860 5.673 5.687 73,200 -0.13(-2.23%)
Mar 05, 2008 5.767 5.927 5.687 5.817 199,800 +0.03(+0.58%)
Mar 04, 2008 5.770 5.863 5.667 5.783 142,500 -0.05(-0.86%)
Mar 03, 2008 6.183 6.213 5.637 5.833 175,200 -0.36(-5.76%)
Feb 29, 2008 6.170 6.193 6.083 6.190 156,300 +0.02(+0.38%)
Feb 28, 2008 6.160 6.253 6.077 6.167 179,400 +0.02(+0.33%)
Feb 27, 2008 6.293 6.300 6.010 6.147 361,200 -0.17(-2.64%)
Feb 26, 2008 6.090 6.327 6.090 6.313 264,000 +0.18(+2.93%)
Feb 25, 2008 6.163 6.350 6.057 6.133 240,900 -0.05(-0.76%)
Feb 22, 2008 6.270 6.293 5.887 6.180 240,900 -0.14(-2.16%)
Feb 21, 2008 6.303 6.400 6.150 6.317 258,600 +0.05(+0.74%)
Feb 20, 2008 5.977 6.360 5.977 6.270 349,701 +0.32(+5.32%)
Feb 19, 2008 6.163 6.183 5.953 5.953 166,500 -0.21(-3.36%)
Feb 18, 2008 6.153 6.203 6.023 6.160 0 +0.00(+0.00%)
Feb 15, 2008 6.153 6.203 6.023 6.160 181,200 -0.01(-0.11%)
Feb 14, 2008 6.327 6.400 6.097 6.167 157,200 -0.18(-2.89%)
Feb 13, 2008 6.060 6.350 6.033 6.350 303,900 +0.32(+5.31%)
Feb 12, 2008 5.817 6.036 5.810 6.030 353,100 +0.20(+3.37%)
Feb 11, 2008 6.010 6.010 5.753 5.833 281,961 -0.11(-1.80%)
Feb 08, 2008 5.940 6.083 5.870 5.940 291,900 +0.00(+0.00%)
Feb 07, 2008 5.787 6.060 5.667 5.940 311,835 +0.14(+2.41%)
Feb 06, 2008 5.920 5.920 5.633 5.800 187,200 -0.10(-1.75%)
Feb 05, 2008 6.053 6.090 5.863 5.903 104,100 -0.18(-2.96%)
Feb 04, 2008 6.220 6.267 6.067 6.083 155,100 -0.14(-2.20%)
Feb 01, 2008 6.303 6.333 6.167 6.220 211,800 +0.04(+0.65%)
Jan 31, 2008 6.120 6.313 6.120 6.180 158,400 +0.06(+0.98%)
Jan 30, 2008 6.253 6.313 6.097 6.120 173,400 -0.13(-2.13%)
Jan 29, 2008 6.217 6.330 6.180 6.253 92,400 +0.09(+1.41%)
Jan 28, 2008 6.067 6.260 5.907 6.167 208,680 +0.14(+2.38%)
Jan 25, 2008 6.290 6.320 5.817 6.023 171,300 -0.23(-3.73%)
Jan 24, 2008 6.117 6.333 6.097 6.257 164,100 +0.12(+2.01%)
Jan 23, 2008 6.013 6.287 5.743 6.133 259,800 +0.00(+0.00%)
Jan 22, 2008 5.923 6.333 5.923 6.133 231,900 -0.04(-0.59%)
Jan 21, 2008 6.233 6.327 6.080 6.170 0 +0.00(+0.00%)
Jan 18, 2008 6.233 6.327 6.080 6.170 260,400 +0.02(+0.38%)
Jan 17, 2008 6.273 6.303 6.030 6.147 233,100 -0.09(-1.39%)
Jan 16, 2008 5.853 6.233 5.853 6.233 385,800 +0.35(+5.95%)
Jan 15, 2008 5.347 6.000 5.243 5.883 501,900 +0.54(+10.04%)
Jan 14, 2008 5.113 5.360 5.113 5.347 273,720 +0.29(+5.67%)
Jan 11, 2008 5.160 5.167 5.000 5.060 378,600 +0.06(+1.20%)
Jan 10, 2008 5.123 5.203 5.000 5.000 186,000 -0.19(-3.66%)
Jan 09, 2008 5.277 5.277 5.063 5.190 63,000 -0.10(-1.89%)
Jan 08, 2008 5.457 5.457 5.250 5.290 77,100 -0.12(-2.22%)
Jan 07, 2008 5.153 5.410 5.077 5.410 147,900 +0.27(+5.32%)
Jan 04, 2008 5.333 5.333 5.043 5.137 113,700 -0.21(-3.93%)
Jan 03, 2008 5.153 5.380 5.150 5.347 144,600 +0.24(+4.63%)
Jan 02, 2008 5.257 5.297 5.007 5.110 64,800 -0.15(-2.79%)
Jan 01, 2008 5.067 5.283 4.993 5.257 0 +0.00(+0.00%)
Dec 31, 2007 5.067 5.283 4.993 5.257 95,475 +0.19(+3.75%)
Dec 28, 2007 5.070 5.170 5.003 5.067 50,100 -0.02(-0.33%)
Dec 27, 2007 5.390 5.433 5.060 5.083 56,700 -0.28(-5.28%)
Dec 26, 2007 5.267 5.400 5.260 5.367 63,900 +0.12(+2.22%)
Dec 24, 2007 5.310 5.380 5.231 5.250 25,800 -0.06(-1.13%)
Dec 21, 2007 5.307 5.400 5.307 5.310 61,500 +0.00(+0.06%)
Dec 20, 2007 5.447 5.500 5.200 5.307 156,300 -0.12(-2.21%)
Dec 19, 2007 5.250 5.450 5.250 5.427 97,500 +0.18(+3.37%)
Dec 18, 2007 5.277 5.360 5.197 5.250 121,200 -0.06(-1.07%)
Dec 17, 2007 5.217 5.387 5.217 5.307 131,850 +0.03(+0.51%)
Dec 14, 2007 4.930 5.437 4.917 5.280 645,090 +0.29(+5.74%)
Dec 13, 2007 4.937 5.033 4.873 4.993 214,800 -0.01(-0.13%)
Dec 12, 2007 5.403 5.440 5.000 5.000 142,800 -0.39(-7.18%)
Dec 11, 2007 5.387 5.563 5.360 5.387 78,600 +0.02(+0.44%)
Dec 10, 2007 5.383 5.413 5.247 5.363 78,000 +0.05(+0.88%)
Dec 07, 2007 5.140 5.407 5.133 5.317 56,700 +0.17(+3.30%)
Dec 06, 2007 5.090 5.193 5.077 5.147 147,300 +0.05(+0.98%)
Dec 05, 2007 5.050 5.167 5.050 5.097 95,100 +0.09(+1.80%)
Dec 04, 2007 4.937 5.017 4.900 5.007 92,400 +0.06(+1.14%)
Dec 03, 2007 5.150 5.237 4.933 4.950 210,300 -0.18(-3.57%)
Nov 30, 2007 5.100 5.370 5.097 5.133 208,800 +0.07(+1.45%)
Nov 29, 2007 5.167 5.383 5.057 5.060 250,500 +0.13(+2.64%)
Nov 28, 2007 4.943 5.153 4.930 4.930 204,507 -0.05(-1.07%)
Nov 27, 2007 5.163 5.330 4.983 4.983 114,600 -0.24(-4.53%)
Nov 26, 2007 5.207 5.557 5.207 5.220 202,500 -0.03(-0.63%)
Nov 23, 2007 5.347 5.347 5.210 5.253 21,000 -0.11(-1.99%)
Nov 21, 2007 5.027 5.390 4.967 5.360 106,200 +0.28(+5.44%)
Nov 20, 2007 5.303 5.303 5.050 5.083 117,000 -0.17(-3.30%)
Nov 19, 2007 5.583 5.623 5.187 5.257 213,000 -0.32(-5.74%)
Nov 16, 2007 5.500 5.577 5.343 5.577 82,200 +0.09(+1.70%)
Nov 15, 2007 5.633 5.633 5.383 5.483 123,900 -0.15(-2.66%)
Nov 14, 2007 5.327 5.633 5.303 5.633 105,900 +0.32(+5.96%)
Nov 13, 2007 5.580 5.657 5.310 5.317 202,500 -0.25(-4.49%)
Nov 12, 2007 5.477 5.770 5.423 5.567 183,900 +0.09(+1.64%)
Nov 09, 2007 5.727 5.747 5.457 5.477 192,300 -0.28(-4.86%)
Nov 08, 2007 5.893 5.893 5.540 5.757 171,900 -0.10(-1.76%)
Nov 07, 2007 6.190 6.207 5.830 5.860 130,500 -0.36(-5.84%)
Nov 06, 2007 6.137 6.297 6.087 6.223 145,800 +0.12(+2.02%)
Nov 05, 2007 6.033 6.177 5.983 6.100 151,200 +0.07(+1.22%)
Nov 02, 2007 6.007 6.197 5.840 6.027 165,000 +0.04(+0.61%)
Nov 01, 2007 5.913 6.063 5.837 5.990 92,400 +0.06(+1.07%)
Oct 31, 2007 5.900 6.067 5.757 5.927 177,600 -0.01(-0.11%)
Oct 30, 2007 5.803 5.953 5.790 5.933 84,600 +0.13(+2.24%)
Oct 29, 2007 5.837 5.923 5.683 5.803 183,300 -0.05(-0.85%)
Oct 26, 2007 5.933 5.933 5.770 5.853 134,700 -0.09(-1.57%)
Oct 25, 2007 5.923 5.967 5.830 5.947 53,700 +0.02(+0.28%)
Oct 24, 2007 5.920 6.073 5.817 5.930 140,700 -0.01(-0.11%)
Oct 23, 2007 5.867 5.937 5.600 5.937 97,800 +0.09(+1.48%)
Oct 22, 2007 5.583 5.947 5.460 5.850 168,000 +0.24(+4.28%)
Oct 19, 2007 6.037 6.037 5.493 5.610 167,100 -0.37(-6.24%)
Oct 18, 2007 5.953 5.990 5.887 5.983 97,800 +0.03(+0.50%)
Oct 17, 2007 5.950 6.037 5.907 5.953 147,900 +0.04(+0.62%)
Oct 16, 2007 5.813 6.003 5.780 5.917 123,900 +0.07(+1.26%)
Oct 15, 2007 5.933 5.970 5.843 5.843 147,600 -0.18(-3.04%)
Oct 12, 2007 6.100 6.110 5.873 6.027 101,700 -0.10(-1.58%)
Oct 11, 2007 6.210 6.210 6.047 6.123 101,100 -0.06(-0.97%)
Oct 10, 2007 6.107 6.197 6.083 6.183 144,600 +0.02(+0.38%)
Oct 09, 2007 6.090 6.170 5.953 6.160 173,700 +0.05(+0.76%)
Oct 08, 2007 6.127 6.200 6.100 6.113 86,100 -0.01(-0.22%)
Oct 05, 2007 6.117 6.183 6.027 6.127 136,800 +0.00(+0.05%)
Oct 04, 2007 6.217 6.263 6.033 6.123 71,100 -0.11(-1.76%)
Oct 03, 2007 6.157 6.447 6.157 6.233 113,700 +0.05(+0.86%)
Oct 02, 2007 6.323 6.330 6.180 6.180 95,100 -0.14(-2.27%)
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.