Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Mv Oil Trust (NY: MVO )

9.180 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2010 4.721 4.723 4.525 4.721 352,967 +0.07(+1.51%)
May 27, 2010 4.497 4.666 4.459 4.650 481,169 +0.28(+6.39%)
May 26, 2010 4.261 4.447 4.261 4.371 279,401 +0.17(+4.02%)
May 25, 2010 4.293 4.293 4.058 4.202 561,799 -0.13(-3.03%)
May 24, 2010 4.291 4.377 4.289 4.333 154,137 +0.07(+1.56%)
May 21, 2010 4.189 4.367 4.105 4.267 411,662 +0.08(+1.86%)
May 20, 2010 4.246 4.246 4.094 4.189 731,992 -0.25(-5.73%)
May 19, 2010 4.588 4.588 4.274 4.443 421,074 -0.16(-3.47%)
May 18, 2010 4.588 4.624 4.521 4.603 460,881 +0.02(+0.54%)
May 17, 2010 4.730 4.730 4.464 4.578 298,510 -0.15(-3.25%)
May 14, 2010 4.732 4.812 4.593 4.732 312,307 -0.12(-2.42%)
May 13, 2010 4.884 4.911 4.816 4.849 220,665 -0.05(-1.06%)
May 12, 2010 4.867 4.911 4.867 4.901 232,788 +0.06(+1.18%)
May 11, 2010 4.867 4.882 4.835 4.844 246,196 +0.04(+0.79%)
May 10, 2010 4.789 4.850 4.787 4.806 500,698 +0.11(+2.26%)
May 07, 2010 4.664 4.700 4.413 4.700 475,299 +0.05(+0.98%)
May 06, 2010 4.787 4.793 4.301 4.654 926,358 +0.11(+2.47%)
May 05, 2010 4.692 4.829 4.542 4.542 1,455,899 -0.43(-8.67%)
May 04, 2010 5.025 5.034 4.924 4.973 218,312 -0.05(-0.98%)
May 03, 2010 5.013 5.025 4.960 5.023 217,138 +0.05(+0.92%)
Apr 30, 2010 4.960 4.994 4.905 4.977 312,702 -0.01(-0.19%)
Apr 29, 2010 5.040 5.061 4.985 4.987 165,492 -0.04(-0.76%)
Apr 28, 2010 5.066 5.066 4.928 5.025 194,139 +0.02(+0.34%)
Apr 27, 2010 5.082 5.125 4.990 5.008 351,262 -0.06(-1.20%)
Apr 26, 2010 5.053 5.091 5.023 5.068 228,903 +0.03(+0.57%)
Apr 23, 2010 5.000 5.049 4.949 5.040 281,107 +0.05(+1.07%)
Apr 22, 2010 5.006 5.037 4.960 4.987 148,705 -0.02(-0.31%)
Apr 21, 2010 5.034 5.066 4.939 5.002 210,889 -0.03(-0.60%)
Apr 20, 2010 4.840 5.032 4.814 5.032 285,724 +0.20(+4.09%)
Apr 19, 2010 4.819 4.899 4.721 4.835 583,113 -0.04(-0.74%)
Apr 16, 2010 4.960 4.971 4.797 4.871 384,952 -0.10(-2.03%)
Apr 15, 2010 5.027 5.027 4.945 4.971 234,046 -0.02(-0.46%)
Apr 14, 2010 5.078 5.078 4.983 4.994 440,440 -0.03(-0.64%)
Apr 13, 2010 5.125 5.125 4.905 5.027 620,535 -0.06(-1.25%)
Apr 12, 2010 5.127 5.151 5.038 5.090 1,039,640 +0.07(+1.44%)
Apr 09, 2010 4.995 5.042 4.945 5.018 739,536 +0.08(+1.54%)
Apr 08, 2010 4.921 4.986 4.849 4.942 856,943 +0.04(+0.91%)
Apr 07, 2010 4.776 4.916 4.776 4.897 793,893 +0.07(+1.50%)
Apr 06, 2010 4.765 4.832 4.756 4.824 486,085 +0.06(+1.17%)
Apr 05, 2010 4.713 4.802 4.655 4.769 703,287 +0.11(+2.44%)
Apr 01, 2010 4.681 4.655 4.655 4.655 488,233 -0.04(-0.80%)
Mar 31, 2010 4.546 4.693 4.514 4.693 448,351 +0.15(+3.31%)
Mar 30, 2010 4.537 4.546 4.514 4.542 218,515 +0.03(+0.62%)
Mar 29, 2010 4.540 4.548 4.482 4.514 240,472 +0.01(+0.25%)
Mar 26, 2010 4.490 4.538 4.418 4.503 264,566 +0.01(+0.29%)
Mar 25, 2010 4.514 4.540 4.470 4.490 280,338 -0.02(-0.41%)
Mar 24, 2010 4.551 4.551 4.466 4.509 224,135 -0.04(-0.78%)
Mar 23, 2010 4.431 4.598 4.386 4.544 267,710 +0.13(+3.03%)
Mar 22, 2010 4.323 4.410 4.206 4.410 667,302 +0.03(+0.68%)
Mar 19, 2010 4.533 4.572 4.302 4.380 693,716 -0.17(-3.76%)
Mar 18, 2010 4.620 4.620 4.514 4.551 368,984 -0.04(-0.81%)
Mar 17, 2010 4.583 4.607 4.540 4.589 229,431 +0.02(+0.41%)
Mar 16, 2010 4.637 4.637 4.524 4.570 254,882 -0.02(-0.45%)
Mar 15, 2010 4.574 4.590 4.542 4.590 261,395 -0.06(-1.20%)
Mar 12, 2010 4.650 4.650 4.618 4.646 129,476 +0.02(+0.40%)
Mar 11, 2010 4.607 4.648 4.607 4.628 164,142 +0.00(+0.00%)
Mar 10, 2010 4.603 4.648 4.581 4.628 316,490 +0.05(+1.10%)
Mar 09, 2010 4.587 4.609 4.550 4.577 216,410 -0.00(-0.04%)
Mar 08, 2010 4.542 4.603 4.499 4.579 721,449 +0.08(+1.78%)
Mar 05, 2010 4.421 4.509 4.403 4.499 516,138 +0.11(+2.41%)
Mar 04, 2010 4.429 4.457 4.367 4.394 211,129 -0.04(-0.80%)
Mar 03, 2010 4.440 4.466 4.405 4.429 279,062 +0.03(+0.59%)
Mar 02, 2010 4.384 4.423 4.360 4.403 282,007 +0.04(+0.85%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.