Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MELKIOR RESOURCES (TSV: MKR )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 12:36 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 30, 2008 0.1900 0.1900 0.1800 0.1800 37,500 -0.01(-5.26%)
May 29, 2008 0.1900 0.1950 0.1900 0.1900 50,200 +0.00(+0.00%)
May 28, 2008 0.1800 0.1900 0.1800 0.1900 159,500 +0.01(+2.70%)
May 27, 2008 0.2000 0.2000 0.1850 0.1850 51,000 -0.01(-2.63%)
May 26, 2008 0.2000 0.2000 0.1850 0.1900 110,000 -0.01(-5.00%)
May 23, 2008 0.2300 0.2300 0.1850 0.2000 527,500 -0.01(-6.98%)
May 22, 2008 0.1700 0.2150 0.1700 0.2150 170,500 +0.04(+19.44%)
May 21, 2008 0.1800 0.1850 0.1800 0.1800 81,040 +0.00(+0.00%)
May 20, 2008 0.1800 0.1950 0.1800 0.1800 98,500 -0.02(-7.69%)
May 19, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.00(+0.00%)
May 16, 2008 0.1950 0.1950 0.1850 0.1950 84,600 +0.01(+2.63%)
May 15, 2008 0.1850 0.1900 0.1850 0.1900 42,000 -0.01(-5.00%)
May 14, 2008 0.1950 0.2000 0.1950 0.2000 19,000 +0.01(+5.26%)
May 13, 2008 0.1850 0.1900 0.1800 0.1900 18,000 -0.01(-5.00%)
May 12, 2008 0.2000 0.2000 0.1900 0.2000 23,822 +0.00(+0.00%)
May 09, 2008 0.1950 0.2000 0.1950 0.2000 162,500 +0.02(+8.11%)
May 08, 2008 0.1800 0.1950 0.1750 0.1850 34,500 -0.01(-2.63%)
May 07, 2008 0.1950 0.2000 0.1800 0.1900 154,200 +0.00(+0.00%)
May 06, 2008 0.1950 0.2000 0.1800 0.1900 604,500 -0.01(-5.00%)
May 05, 2008 0.1800 0.2000 0.1700 0.2000 482,050 +0.02(+11.11%)
May 02, 2008 0.1600 0.1850 0.1800 0.1800 350,894 +0.02(+16.13%)
May 01, 2008 0.1550 0.1700 0.1550 0.1550 86,500 -0.01(-6.06%)
Apr 30, 2008 0.1750 0.1800 0.1650 0.1650 93,050 -0.01(-8.33%)
Apr 29, 2008 0.1800 0.1850 0.1750 0.1800 33,284 +0.01(+2.86%)
Apr 28, 2008 0.1850 0.1900 0.1750 0.1750 92,500 -0.01(-5.41%)
Apr 25, 2008 0.1850 0.1850 0.1800 0.1850 104,664 +0.00(+0.00%)
Apr 24, 2008 0.1850 0.2000 0.1850 0.1850 36,667 -0.01(-5.13%)
Apr 23, 2008 0.2050 0.2100 0.1800 0.1950 252,575 -0.01(-7.14%)
Apr 22, 2008 0.2150 0.2150 0.2100 0.2100 13,500 -0.02(-6.67%)
Apr 21, 2008 0.2150 0.2250 0.2100 0.2250 80,500 +0.01(+4.65%)
Apr 18, 2008 0.2150 0.2200 0.2150 0.2150 24,000 +0.01(+2.38%)
Apr 17, 2008 0.2200 0.2250 0.2100 0.2100 166,047 +0.00(+0.00%)
Apr 16, 2008 0.2200 0.2200 0.2100 0.2100 8,750 +0.00(+0.00%)
Apr 15, 2008 0.2150 0.2250 0.2100 0.2100 47,000 -0.02(-6.67%)
Apr 14, 2008 0.2100 0.2250 0.2050 0.2250 21,000 +0.01(+2.27%)
Apr 11, 2008 0.2150 0.2200 0.2150 0.2200 12,500 +0.01(+2.33%)
Apr 10, 2008 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 09, 2008 0.2350 0.2400 0.2100 0.2150 105,100 -0.02(-8.51%)
Apr 08, 2008 0.2400 0.2400 0.2350 0.2350 5,500 -0.02(-7.84%)
Apr 07, 2008 0.2500 0.2700 0.2400 0.2550 92,164 +0.01(+2.00%)
Apr 04, 2008 0.2500 0.2500 0.2500 0.2500 40,000 -0.01(-1.96%)
Apr 03, 2008 0.2400 0.2550 0.2400 0.2550 126,000 +0.02(+6.25%)
Apr 02, 2008 0.2500 0.2500 0.2400 0.2400 135,000 +0.00(+0.00%)
Apr 01, 2008 0.2400 0.2500 0.2400 0.2400 226,000 -0.02(-7.69%)
Mar 31, 2008 0.2400 0.2600 0.2300 0.2600 589,200 +0.02(+8.33%)
Mar 28, 2008 0.2300 0.2400 0.2300 0.2400 115,000 +0.01(+2.13%)
Mar 27, 2008 0.2400 0.2500 0.2350 0.2350 303,000 -0.01(-4.08%)
Mar 26, 2008 0.2400 0.2500 0.2350 0.2450 129,500 +0.01(+4.26%)
Mar 25, 2008 0.2100 0.2350 0.2000 0.2350 171,200 +0.02(+11.90%)
Mar 24, 2008 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-4.55%)
Mar 21, 2008 0.2000 0.2200 0.2000 0.2200 515,045 +0.00(+0.00%)
Mar 20, 2008 0.2000 0.2200 0.2000 0.2200 515,045 -0.01(-4.35%)
Mar 19, 2008 0.2450 0.2450 0.2200 0.2300 126,000 -0.02(-8.00%)
Mar 18, 2008 0.2500 0.2800 0.2500 0.2500 39,500 -0.01(-1.96%)
Mar 17, 2008 0.2500 0.2950 0.2500 0.2550 181,800 +0.00(+0.00%)
Mar 14, 2008 0.2600 0.2700 0.2550 0.2550 8,500 -0.02(-5.56%)
Mar 13, 2008 0.2700 0.2700 0.2600 0.2700 82,000 -0.01(-3.57%)
Mar 12, 2008 0.2750 0.2800 0.2700 0.2800 61,500 +0.00(+0.00%)
Mar 11, 2008 0.2600 0.2900 0.2600 0.2800 42,500 +0.01(+3.70%)
Mar 10, 2008 0.2800 0.2850 0.2700 0.2700 102,340 -0.01(-5.26%)
Mar 07, 2008 0.2800 0.2900 0.2750 0.2850 75,045 +0.00(+1.79%)
Mar 06, 2008 0.3000 0.3050 0.2700 0.2800 137,800 -0.02(-6.67%)
Mar 05, 2008 0.2950 0.3000 0.2750 0.3000 168,035 +0.03(+13.21%)
Mar 04, 2008 0.3000 0.3050 0.2650 0.2650 62,500 -0.03(-11.67%)
Mar 03, 2008 0.2450 0.3200 0.2450 0.3000 911,350 +0.06(+25.00%)
Feb 29, 2008 0.2500 0.2500 0.2250 0.2400 138,000 +0.00(+0.00%)
Feb 28, 2008 0.2200 0.2700 0.2200 0.2400 737,228 +0.01(+6.67%)
Feb 27, 2008 0.2200 0.2250 0.2100 0.2250 97,500 +0.01(+2.27%)
Feb 26, 2008 0.2100 0.2200 0.2050 0.2200 65,000 +0.00(+0.00%)
Feb 25, 2008 0.2100 0.2250 0.2100 0.2200 66,438 +0.00(+0.00%)
Feb 22, 2008 0.2200 0.2200 0.2100 0.2200 62,800 +0.00(+0.00%)
Feb 21, 2008 0.2250 0.2250 0.2100 0.2200 225,500 -0.01(-2.22%)
Feb 20, 2008 0.2250 0.2300 0.2250 0.2250 80,300 -0.01(-6.25%)
Feb 19, 2008 0.2400 0.2400 0.2300 0.2400 55,000 -0.01(-2.04%)
Feb 18, 2008 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 15, 2008 0.2400 0.2450 0.2350 0.2450 36,424 +0.01(+2.08%)
Feb 14, 2008 0.2200 0.2400 0.2200 0.2400 202,500 +0.01(+6.67%)
Feb 13, 2008 0.2100 0.2250 0.2100 0.2250 165,200 +0.02(+7.14%)
Feb 12, 2008 0.2000 0.2100 0.2000 0.2100 44,000 +0.01(+5.00%)
Feb 11, 2008 0.2000 0.2100 0.1900 0.2000 104,000 +0.00(+0.00%)
Feb 08, 2008 0.2150 0.2150 0.2000 0.2000 123,730 +0.00(+0.00%)
Feb 07, 2008 0.2150 0.2150 0.2000 0.2000 85,890 -0.01(-6.98%)
Feb 06, 2008 0.2150 0.2200 0.2150 0.2150 31,500 +0.00(+0.00%)
Feb 05, 2008 0.2100 0.2200 0.2050 0.2150 84,000 +0.01(+2.38%)
Feb 04, 2008 0.2150 0.2200 0.2100 0.2100 43,000 +0.00(+0.00%)
Feb 01, 2008 0.2150 0.2150 0.2100 0.2100 38,300 -0.01(-2.33%)
Jan 31, 2008 0.2300 0.2300 0.2150 0.2150 62,000 -0.01(-2.27%)
Jan 30, 2008 0.2250 0.2250 0.2200 0.2200 49,000 -0.01(-2.22%)
Jan 29, 2008 0.2350 0.2350 0.2250 0.2250 83,000 +0.01(+2.27%)
Jan 28, 2008 0.2200 0.2200 0.2100 0.2200 92,000 +0.00(+0.00%)
Jan 25, 2008 0.2300 0.2400 0.2200 0.2200 80,050 -0.01(-4.35%)
Jan 24, 2008 0.2400 0.2500 0.2300 0.2300 144,700 +0.01(+4.55%)
Jan 23, 2008 0.2300 0.2300 0.2000 0.2200 282,692 -0.01(-4.35%)
Jan 22, 2008 0.2250 0.2400 0.2200 0.2300 278,200 +0.02(+9.52%)
Jan 21, 2008 0.2350 0.2350 0.1900 0.2100 321,200 -0.05(-17.65%)
Jan 18, 2008 0.2700 0.2750 0.2500 0.2550 376,500 -0.02(-7.27%)
Jan 17, 2008 0.2750 0.2850 0.2600 0.2750 200,400 +0.00(+0.00%)
Jan 16, 2008 0.2700 0.2850 0.2600 0.2750 140,600 -0.01(-5.17%)
Jan 15, 2008 0.3000 0.3000 0.2700 0.2900 281,500 -0.01(-3.33%)
Jan 14, 2008 0.3300 0.3300 0.2750 0.3000 633,924 -0.03(-9.09%)
Jan 11, 2008 0.3400 0.3400 0.3100 0.3300 86,125 +0.01(+1.54%)
Jan 10, 2008 0.3650 0.3650 0.3250 0.3250 298,984 -0.03(-9.72%)
Jan 09, 2008 0.4150 0.4150 0.3450 0.3600 742,100 -0.06(-14.29%)
Jan 08, 2008 0.4050 0.4200 0.4050 0.4200 293,000 +0.02(+6.33%)
Jan 07, 2008 0.4000 0.4200 0.3950 0.3950 230,080 +0.01(+1.28%)
Jan 04, 2008 0.3950 0.3950 0.3800 0.3900 228,500 +0.01(+2.63%)
Jan 03, 2008 0.4300 0.4300 0.3800 0.3800 714,300 -0.02(-5.00%)
Jan 02, 2008 0.3800 0.4000 0.3750 0.4000 176,600 +0.03(+8.11%)
Jan 01, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 31, 2007 0.4200 0.4200 0.3400 0.3700 662,000 -0.05(-12.94%)
Dec 28, 2007 0.4350 0.4400 0.4050 0.4250 48,500 -0.01(-1.16%)
Dec 27, 2007 0.3900 0.4400 0.3700 0.4300 225,800 +0.05(+14.67%)
Dec 26, 2007 0.3900 0.3900 0.3750 0.3750 9,000 +0.00(+0.00%)
Dec 24, 2007 0.3900 0.3900 0.3750 0.3750 9,000 -0.02(-3.85%)
Dec 21, 2007 0.3850 0.3900 0.3750 0.3900 92,500 -0.02(-3.70%)
Dec 20, 2007 0.4200 0.4200 0.3750 0.4050 307,500 -0.02(-5.81%)
Dec 19, 2007 0.4500 0.4500 0.4050 0.4300 206,067 -0.02(-4.44%)
Dec 18, 2007 0.3900 0.4500 0.3600 0.4500 485,000 +0.06(+15.38%)
Dec 17, 2007 0.3750 0.3900 0.3700 0.3900 94,500 -0.01(-1.27%)
Dec 14, 2007 0.3800 0.3950 0.3700 0.3950 110,800 +0.02(+3.95%)
Dec 13, 2007 0.3550 0.3800 0.3550 0.3800 65,500 +0.02(+5.56%)
Dec 12, 2007 0.3600 0.3750 0.3600 0.3600 45,000 -0.01(-1.37%)
Dec 11, 2007 0.3800 0.3850 0.3650 0.3650 139,500 -0.02(-3.95%)
Dec 10, 2007 0.3800 0.3900 0.3750 0.3800 77,500 +0.02(+4.11%)
Dec 07, 2007 0.3550 0.3950 0.3350 0.3650 234,815 +0.02(+5.80%)
Dec 06, 2007 0.3300 0.3450 0.3300 0.3450 31,000 +0.01(+4.55%)
Dec 05, 2007 0.3300 0.3400 0.3300 0.3300 107,500 -0.01(-2.94%)
Dec 04, 2007 0.3450 0.3500 0.3400 0.3400 74,500 -0.01(-2.86%)
Dec 03, 2007 0.3200 0.3500 0.3150 0.3500 100,000 +0.03(+9.37%)
Nov 30, 2007 0.3150 0.3400 0.3150 0.3200 206,500 -0.02(-4.48%)
Nov 29, 2007 0.3200 0.3350 0.2950 0.3350 230,396 +0.00(+0.00%)
Nov 28, 2007 0.3250 0.3500 0.3250 0.3350 52,000 +0.03(+8.06%)
Nov 27, 2007 0.3700 0.3700 0.3050 0.3100 157,255 -0.04(-12.68%)
Nov 26, 2007 0.3700 0.3750 0.3500 0.3550 70,550 -0.03(-6.58%)
Nov 23, 2007 0.3500 0.3800 0.3500 0.3800 69,500 +0.03(+8.57%)
Nov 21, 2007 0.4100 0.4300 0.3500 0.3500 523,500 -0.03(-7.89%)
Nov 20, 2007 0.3800 0.3800 0.3650 0.3800 97,500 -0.01(-1.30%)
Nov 19, 2007 0.4000 0.4000 0.3700 0.3850 90,500 -0.02(-3.75%)
Nov 16, 2007 0.3800 0.4300 0.3600 0.4000 409,120 +0.03(+8.11%)
Nov 15, 2007 0.3550 0.4000 0.3550 0.3700 27,634 -0.02(-5.13%)
Nov 14, 2007 0.3600 0.4050 0.3600 0.3900 82,700 +0.05(+13.04%)
Nov 13, 2007 0.3800 0.3800 0.3300 0.3450 135,700 -0.02(-4.17%)
Nov 12, 2007 0.4000 0.4000 0.3600 0.3600 115,228 -0.05(-12.20%)
Nov 09, 2007 0.4150 0.4150 0.3800 0.4100 233,300 +0.01(+3.80%)
Nov 08, 2007 0.3950 0.4200 0.3700 0.3950 491,800 -0.01(-1.25%)
Nov 07, 2007 0.4400 0.4550 0.3800 0.4000 539,690 -0.05(-11.11%)
Nov 06, 2007 0.4450 0.4500 0.4200 0.4500 343,900 +0.02(+4.65%)
Nov 05, 2007 0.4600 0.4650 0.4300 0.4300 451,950 -0.02(-4.44%)
Nov 02, 2007 0.4200 0.4700 0.4100 0.4500 972,000 +0.04(+11.11%)
Nov 01, 2007 0.4400 0.4400 0.4000 0.4050 379,300 -0.02(-5.81%)
Oct 31, 2007 0.3800 0.4400 0.3700 0.4300 878,752 +0.03(+7.50%)
Oct 30, 2007 0.3950 0.4000 0.3550 0.4000 370,280 +0.01(+1.27%)
Oct 29, 2007 0.3750 0.4200 0.3650 0.3950 984,161 +0.03(+6.76%)
Oct 26, 2007 0.2950 0.3950 0.2850 0.3700 1,562,486 +0.09(+29.82%)
Oct 25, 2007 0.2800 0.2850 0.2700 0.2850 514,500 +0.01(+3.64%)
Oct 24, 2007 0.2650 0.2750 0.2650 0.2750 258,000 +0.01(+1.85%)
Oct 23, 2007 0.2800 0.2800 0.2650 0.2700 154,010 -0.01(-3.57%)
Oct 19, 2007 0.2800 0.2850 0.2750 0.2800 111,900 -0.01(-3.45%)
Oct 18, 2007 0.2800 0.2900 0.2700 0.2900 119,000 +0.01(+3.57%)
Oct 17, 2007 0.2750 0.2950 0.2750 0.2800 74,363 -0.01(-5.08%)
Oct 16, 2007 0.3150 0.3150 0.2800 0.2950 184,500 -0.02(-4.84%)
Oct 15, 2007 0.2650 0.3200 0.2650 0.3100 413,400 +0.04(+14.81%)
Oct 12, 2007 0.2650 0.2750 0.2650 0.2700 58,500 +0.00(+0.00%)
Oct 11, 2007 0.2750 0.2800 0.2650 0.2700 94,000 +0.00(+0.00%)
Oct 10, 2007 0.2800 0.2800 0.2700 0.2700 111,500 -0.01(-3.57%)
Oct 09, 2007 0.2950 0.2950 0.2800 0.2800 67,000 +0.01(+1.82%)
Oct 08, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.00(+0.00%)
Oct 05, 2007 0.2650 0.3000 0.2600 0.2750 134,304 +0.01(+1.85%)
Oct 04, 2007 0.2750 0.2850 0.2700 0.2700 43,000 -0.01(-3.57%)
Oct 03, 2007 0.2800 0.2900 0.2700 0.2800 112,500 +0.01(+1.82%)
Oct 02, 2007 0.2750 0.2800 0.2750 0.2750 105,304 +0.00(+0.00%)
Oct 01, 2007 0.2800 0.2850 0.2750 0.2750 154,000 -0.01(-1.79%)
Sep 28, 2007 0.2700 0.2850 0.2650 0.2800 166,700 +0.02(+7.69%)
Sep 27, 2007 0.2750 0.2750 0.2600 0.2600 26,500 -0.03(-10.34%)
Sep 26, 2007 0.2800 0.2900 0.2700 0.2900 207,500 +0.01(+3.57%)
Sep 25, 2007 0.2900 0.2900 0.2800 0.2800 68,000 -0.01(-3.45%)
Sep 24, 2007 0.3100 0.3100 0.2900 0.2900 65,000 -0.02(-6.45%)
Sep 21, 2007 0.3100 0.3200 0.2900 0.3100 156,250 -0.02(-4.62%)
Sep 20, 2007 0.3250 0.3250 0.3100 0.3250 189,700 +0.03(+8.33%)
Sep 19, 2007 0.3000 0.3300 0.2800 0.3000 505,829 +0.03(+11.11%)
Sep 18, 2007 0.2550 0.2700 0.2550 0.2700 209,390 +0.02(+5.88%)
Sep 17, 2007 0.2650 0.3100 0.2450 0.2550 802,000 -0.01(-3.77%)
Sep 14, 2007 0.2900 0.2900 0.2450 0.2650 303,500 -0.02(-5.36%)
Sep 13, 2007 0.2750 0.2900 0.2700 0.2800 111,500 -0.01(-3.45%)
Sep 12, 2007 0.3000 0.3000 0.2700 0.2900 100,658 +0.01(+3.57%)
Sep 11, 2007 0.3100 0.3100 0.2800 0.2800 107,645 -0.01(-3.45%)
Sep 10, 2007 0.3100 0.3200 0.2900 0.2900 148,775 -0.04(-10.77%)
Sep 07, 2007 0.3800 0.3800 0.3150 0.3250 1,230,900 -0.04(-10.96%)
Sep 06, 2007 0.2550 0.3700 0.2500 0.3650 1,930,100 +0.10(+37.74%)
Sep 05, 2007 0.2600 0.2650 0.2550 0.2650 69,557 +0.00(+0.00%)
Sep 04, 2007 0.2700 0.2800 0.2650 0.2650 30,000 -0.01(-1.85%)
Aug 31, 2007 0.2700 0.2800 0.2700 0.2700 36,045 +0.00(+0.00%)
Aug 30, 2007 0.2700 0.2750 0.2700 0.2700 35,300 +0.00(+0.00%)
Aug 29, 2007 0.2600 0.2700 0.2600 0.2700 11,000 +0.01(+3.85%)
Aug 28, 2007 0.2800 0.2800 0.2600 0.2600 134,282 -0.01(-3.70%)
Aug 27, 2007 0.2900 0.2900 0.2700 0.2700 2,500 -0.02(-6.90%)
Aug 24, 2007 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Aug 23, 2007 0.2800 0.2900 0.2600 0.2900 132,500 +0.02(+7.41%)
Aug 22, 2007 0.2600 0.2750 0.2500 0.2700 133,900 +0.02(+8.00%)
Aug 21, 2007 0.2400 0.2600 0.2400 0.2500 44,476 +0.01(+4.17%)
Aug 20, 2007 0.2450 0.2550 0.2400 0.2400 145,500 +0.01(+4.35%)
Aug 17, 2007 0.2200 0.2450 0.2200 0.2300 107,500 +0.02(+6.98%)
Aug 16, 2007 0.2350 0.2350 0.1700 0.2150 764,535 -0.04(-14.00%)
Aug 15, 2007 0.2500 0.2550 0.2300 0.2500 201,100 +0.00(+0.00%)
Aug 14, 2007 0.2550 0.2700 0.2500 0.2500 86,000 -0.01(-1.96%)
Aug 13, 2007 0.2500 0.2800 0.2500 0.2550 47,000 -0.03(-8.93%)
Aug 10, 2007 0.2750 0.2900 0.2500 0.2800 166,750 -0.01(-5.08%)
Aug 09, 2007 0.2800 0.3000 0.2750 0.2950 100,500 -0.01(-1.67%)
Aug 08, 2007 0.3200 0.3200 0.2900 0.3000 114,500 -0.01(-3.23%)
Aug 07, 2007 0.3050 0.3100 0.3050 0.3100 35,000 +0.00(+0.00%)
Aug 06, 2007 0.3100 0.3300 0.3000 0.3100 47,622 +0.00(+0.00%)
Aug 03, 2007 0.3100 0.3300 0.3000 0.3100 47,622 -0.03(-7.46%)
Aug 02, 2007 0.3150 0.3500 0.3050 0.3350 424,500 +0.02(+6.35%)
Aug 01, 2007 0.3400 0.3400 0.3150 0.3150 53,000 -0.03(-7.35%)
Jul 31, 2007 0.3400 0.3700 0.3400 0.3400 45,500 -0.02(-5.56%)
Jul 30, 2007 0.3300 0.3700 0.3300 0.3600 102,200 +0.03(+10.77%)
Jul 27, 2007 0.3250 0.3250 0.3250 0.3250 50,000 +0.00(+0.00%)
Jul 26, 2007 0.3400 0.3400 0.3050 0.3250 149,000 -0.01(-1.52%)
Jul 25, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 24, 2007 0.3300 0.3300 0.3300 0.3300 1,500 -0.01(-2.94%)
Jul 23, 2007 0.3300 0.3600 0.3300 0.3400 245,500 +0.00(+0.00%)
Jul 20, 2007 0.3200 0.3400 0.3150 0.3400 66,000 +0.01(+3.03%)
Jul 19, 2007 0.3300 0.3300 0.3200 0.3300 73,000 -0.01(-2.94%)
Jul 18, 2007 0.3200 0.3450 0.3200 0.3400 15,000 +0.01(+3.03%)
Jul 17, 2007 0.3250 0.3400 0.3200 0.3300 125,200 -0.01(-2.94%)
Jul 16, 2007 0.3300 0.3400 0.3200 0.3400 44,000 +0.01(+3.03%)
Jul 13, 2007 0.3500 0.3500 0.3300 0.3300 114,000 -0.02(-5.71%)
Jul 12, 2007 0.3550 0.3550 0.3300 0.3500 311,680 -0.01(-2.78%)
Jul 11, 2007 0.3600 0.3600 0.3500 0.3600 109,500 -0.02(-4.00%)
Jul 10, 2007 0.3500 0.3750 0.3500 0.3750 41,774 +0.02(+5.63%)
Jul 09, 2007 0.3600 0.3800 0.3550 0.3550 70,500 +0.00(+0.00%)
Jul 06, 2007 0.3700 0.3700 0.3550 0.3550 101,500 -0.02(-4.05%)
Jul 05, 2007 0.3500 0.3700 0.3500 0.3700 125,800 +0.04(+12.12%)
Jul 03, 2007 0.3250 0.3450 0.3200 0.3300 89,991 +0.01(+3.13%)
Jul 02, 2007 0.3200 0.3450 0.3200 0.3200 91,425 +0.00(+0.00%)
Jun 29, 2007 0.3200 0.3450 0.3200 0.3200 91,425 -0.01(-1.54%)
Jun 28, 2007 0.3250 0.3350 0.3100 0.3250 155,800 +0.00(+0.00%)
Jun 27, 2007 0.3550 0.3550 0.3200 0.3250 247,000 -0.04(-10.96%)
Jun 26, 2007 0.3700 0.3700 0.3500 0.3650 79,500 -0.01(-2.67%)
Jun 25, 2007 0.3750 0.3800 0.3600 0.3750 235,750 +0.01(+2.74%)
Jun 22, 2007 0.3750 0.4100 0.3600 0.3650 1,038,300 -0.01(-1.35%)
Jun 21, 2007 0.3750 0.3950 0.3550 0.3700 108,850 +0.00(+0.00%)
Jun 20, 2007 0.3600 0.3750 0.3500 0.3700 120,500 +0.01(+1.37%)
Jun 19, 2007 0.3650 0.3750 0.3600 0.3650 131,000 -0.02(-3.95%)
Jun 18, 2007 0.3750 0.3850 0.3700 0.3800 48,500 -0.01(-1.30%)
Jun 15, 2007 0.3800 0.3850 0.3750 0.3850 77,500 +0.00(+0.00%)
Jun 14, 2007 0.3800 0.3900 0.3700 0.3850 110,500 +0.00(+0.00%)
Jun 13, 2007 0.3650 0.3950 0.3650 0.3850 428,680 +0.02(+5.48%)
Jun 12, 2007 0.3850 0.3900 0.3600 0.3650 193,750 -0.02(-5.19%)
Jun 11, 2007 0.3800 0.3950 0.3750 0.3850 93,500 -0.01(-1.28%)
Jun 08, 2007 0.3750 0.3950 0.3700 0.3900 185,000 +0.01(+2.63%)
Jun 07, 2007 0.3950 0.4000 0.3800 0.3800 82,500 -0.04(-9.52%)
Jun 06, 2007 0.3900 0.4200 0.3850 0.4200 157,803 +0.03(+7.69%)
Jun 05, 2007 0.4100 0.4150 0.3900 0.3900 155,700 -0.01(-2.50%)
Jun 04, 2007 0.4150 0.4300 0.3850 0.4000 192,350 -0.02(-4.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.