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

Durect Corp (NQ: DRRX )

1.320 -0.030 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2008 4.000 4.320 3.900 4.110 396,812 +0.15(+3.79%)
Oct 30, 2008 3.950 4.080 3.760 3.960 200,436 +0.18(+4.76%)
Oct 29, 2008 3.690 4.070 3.300 3.780 303,900 +0.09(+2.44%)
Oct 28, 2008 3.250 3.720 3.170 3.690 278,995 +0.45(+13.89%)
Oct 27, 2008 3.080 3.600 3.080 3.240 189,760 -0.16(-4.71%)
Oct 24, 2008 3.290 3.550 3.190 3.400 241,180 -0.26(-7.10%)
Oct 23, 2008 3.700 3.840 3.390 3.660 222,600 -0.05(-1.35%)
Oct 22, 2008 3.730 3.970 3.630 3.710 305,713 -0.17(-4.38%)
Oct 21, 2008 3.960 4.140 3.730 3.880 321,415 -0.20(-4.90%)
Oct 20, 2008 3.400 4.130 3.330 4.080 546,327 +0.67(+19.65%)
Oct 17, 2008 3.580 4.147 3.400 3.410 898,923 -0.38(-10.03%)
Oct 16, 2008 3.210 3.800 3.210 3.790 865,785 +0.49(+14.85%)
Oct 15, 2008 3.760 3.850 3.290 3.300 454,867 -0.50(-13.16%)
Oct 14, 2008 4.070 4.070 3.660 3.800 605,970 -0.10(-2.56%)
Oct 13, 2008 4.260 4.460 3.810 3.900 638,532 -0.04(-1.02%)
Oct 10, 2008 3.670 3.960 3.250 3.940 1,129,721 +0.19(+5.07%)
Oct 09, 2008 4.140 4.140 3.750 3.750 397,401 -0.27(-6.72%)
Oct 08, 2008 4.100 4.220 3.550 4.020 679,084 -0.20(-4.74%)
Oct 07, 2008 4.540 4.652 4.160 4.220 525,280 -0.19(-4.31%)
Oct 06, 2008 4.560 4.560 4.330 4.410 668,044 -0.26(-5.57%)
Oct 03, 2008 4.990 5.100 4.580 4.670 415,717 -0.29(-5.85%)
Oct 02, 2008 5.330 5.580 4.900 4.960 326,929 -0.42(-7.81%)
Oct 01, 2008 5.600 5.610 5.300 5.380 241,038 -0.22(-3.93%)
Sep 30, 2008 5.460 5.720 5.280 5.600 325,126 +0.20(+3.70%)
Sep 29, 2008 5.440 5.690 5.250 5.400 548,820 -0.19(-3.40%)
Sep 26, 2008 5.360 5.680 5.200 5.590 408,461 +0.06(+1.08%)
Sep 25, 2008 5.260 5.610 5.260 5.530 335,003 +0.28(+5.33%)
Sep 24, 2008 5.680 6.000 5.250 5.250 406,658 -0.43(-7.57%)
Sep 23, 2008 5.900 6.000 5.640 5.680 350,115 -0.20(-3.40%)
Sep 22, 2008 5.930 6.100 5.750 5.880 293,438 -0.08(-1.34%)
Sep 19, 2008 6.090 6.170 4.920 5.960 1,604,174 +0.21(+3.65%)
Sep 18, 2008 5.310 5.830 5.050 5.750 914,756 +0.59(+11.43%)
Sep 17, 2008 5.630 5.770 5.160 5.160 423,766 -0.62(-10.73%)
Sep 16, 2008 5.200 5.840 4.900 5.780 506,036 +0.67(+13.11%)
Sep 15, 2008 5.480 5.680 5.090 5.110 317,066 -0.45(-8.09%)
Sep 12, 2008 5.470 5.580 5.380 5.560 122,645 +0.02(+0.36%)
Sep 11, 2008 5.530 5.630 5.350 5.540 225,204 -0.05(-0.89%)
Sep 10, 2008 5.570 5.700 5.360 5.590 347,064 +0.17(+3.14%)
Sep 09, 2008 5.650 5.830 5.420 5.420 326,541 -0.20(-3.56%)
Sep 08, 2008 5.430 5.650 5.320 5.620 207,082 +0.34(+6.44%)
Sep 05, 2008 5.330 5.350 5.150 5.280 158,007 -0.05(-0.94%)
Sep 04, 2008 5.470 5.470 5.210 5.330 197,985 -0.23(-4.14%)
Sep 03, 2008 5.410 5.680 5.340 5.560 275,715 +0.15(+2.77%)
Sep 02, 2008 5.410 5.570 5.190 5.410 195,918 +0.11(+2.08%)
Aug 29, 2008 5.490 5.490 5.200 5.300 176,670 -0.20(-3.64%)
Aug 28, 2008 5.270 5.510 5.010 5.500 316,187 +0.24(+4.56%)
Aug 27, 2008 5.050 5.320 5.010 5.260 208,570 +0.20(+3.95%)
Aug 26, 2008 5.210 5.310 5.010 5.060 173,786 -0.13(-2.50%)
Aug 25, 2008 5.530 5.530 5.110 5.190 207,198 -0.36(-6.49%)
Aug 22, 2008 5.400 5.620 5.250 5.550 318,810 +0.21(+3.93%)
Aug 21, 2008 5.290 5.500 5.170 5.340 230,968 -0.02(-0.37%)
Aug 20, 2008 5.250 5.470 5.230 5.360 236,013 +0.14(+2.68%)
Aug 19, 2008 5.180 5.430 5.150 5.220 208,890 -0.03(-0.57%)
Aug 18, 2008 5.520 5.570 5.220 5.250 182,114 -0.28(-5.06%)
Aug 15, 2008 5.750 5.750 5.440 5.530 471,414 -0.03(-0.54%)
Aug 14, 2008 5.600 5.650 5.370 5.560 475,867 +0.07(+1.28%)
Aug 13, 2008 5.480 5.880 5.400 5.490 692,723 +0.01(+0.18%)
Aug 12, 2008 5.310 5.550 5.310 5.480 373,706 +0.17(+3.20%)
Aug 11, 2008 4.940 5.430 4.770 5.310 361,874 +0.38(+7.71%)
Aug 08, 2008 4.530 4.940 4.510 4.930 433,213 +0.42(+9.31%)
Aug 07, 2008 4.470 5.000 4.370 4.510 536,928 +0.01(+0.22%)
Aug 06, 2008 4.920 5.000 4.370 4.500 868,956 -0.41(-8.35%)
Aug 05, 2008 4.870 4.940 4.520 4.910 171,682 +0.25(+5.36%)
Aug 04, 2008 4.820 4.910 4.560 4.660 235,189 -0.18(-3.72%)
Aug 01, 2008 4.460 4.850 4.150 4.840 305,412 +0.40(+9.01%)
Jul 31, 2008 4.510 4.780 4.310 4.440 657,728 -0.18(-3.90%)
Jul 30, 2008 4.900 5.050 4.520 4.620 265,815 -0.23(-4.74%)
Jul 29, 2008 4.850 4.990 4.600 4.850 264,069 +0.15(+3.19%)
Jul 28, 2008 4.950 5.020 4.700 4.700 153,518 -0.29(-5.81%)
Jul 25, 2008 5.010 5.060 4.750 4.990 218,008 +0.06(+1.22%)
Jul 24, 2008 4.890 5.010 4.640 4.930 173,901 +0.07(+1.44%)
Jul 23, 2008 4.970 5.010 4.760 4.860 201,345 -0.13(-2.61%)
Jul 22, 2008 4.590 5.000 4.510 4.990 287,245 +0.37(+8.01%)
Jul 21, 2008 4.570 4.680 4.470 4.620 173,401 +0.08(+1.76%)
Jul 18, 2008 4.530 4.650 4.470 4.540 189,584 -0.06(-1.30%)
Jul 17, 2008 4.450 4.600 4.320 4.600 318,850 +0.19(+4.31%)
Jul 16, 2008 4.270 4.490 4.150 4.410 339,425 +0.17(+4.01%)
Jul 15, 2008 3.990 4.290 3.920 4.240 286,191 +0.17(+4.18%)
Jul 14, 2008 4.330 4.360 4.030 4.070 204,772 -0.24(-5.57%)
Jul 11, 2008 4.200 4.320 3.990 4.310 409,103 +0.10(+2.38%)
Jul 10, 2008 4.090 4.340 4.060 4.210 215,928 +0.10(+2.43%)
Jul 09, 2008 4.050 4.370 4.020 4.110 274,490 +0.07(+1.73%)
Jul 08, 2008 3.880 4.090 3.870 4.040 324,911 +0.17(+4.39%)
Jul 07, 2008 4.040 4.060 3.805 3.870 326,272 -0.13(-3.25%)
Jul 04, 2008 3.670 4.100 3.600 4.000 201,315 +0.00(+0.00%)
Jul 03, 2008 3.670 4.100 3.600 4.000 201,315 +0.34(+9.29%)
Jul 02, 2008 3.700 3.760 3.600 3.660 375,810 -0.05(-1.35%)
Jul 01, 2008 3.620 3.940 3.620 3.710 316,497 +0.04(+1.09%)
Jun 30, 2008 3.780 3.940 3.660 3.670 573,399 -0.15(-3.93%)
Jun 27, 2008 3.750 3.880 3.750 3.820 1,299,247 +0.05(+1.33%)
Jun 26, 2008 3.930 3.960 3.710 3.770 277,108 -0.23(-5.75%)
Jun 25, 2008 3.750 4.110 3.750 4.000 230,028 +0.25(+6.67%)
Jun 24, 2008 3.750 3.830 3.740 3.750 254,424 -0.06(-1.57%)
Jun 23, 2008 4.000 4.000 3.780 3.810 211,212 -0.16(-4.03%)
Jun 20, 2008 4.090 4.105 3.850 3.970 457,960 -0.14(-3.41%)
Jun 19, 2008 3.850 4.110 3.750 4.110 213,555 +0.25(+6.48%)
Jun 18, 2008 3.860 3.920 3.770 3.860 198,315 -0.06(-1.53%)
Jun 17, 2008 4.090 4.140 3.900 3.920 239,685 -0.17(-4.16%)
Jun 16, 2008 4.070 4.120 4.010 4.090 124,587 +0.01(+0.25%)
Jun 13, 2008 4.120 4.210 4.000 4.080 160,578 +0.00(+0.00%)
Jun 12, 2008 4.060 4.230 4.020 4.080 444,914 +0.06(+1.49%)
Jun 11, 2008 4.200 4.340 4.020 4.020 219,094 -0.19(-4.51%)
Jun 10, 2008 4.250 4.340 4.200 4.210 192,996 -0.01(-0.24%)
Jun 09, 2008 4.400 4.490 4.210 4.220 290,434 -0.18(-4.09%)
Jun 06, 2008 4.810 4.910 4.400 4.400 218,369 -0.45(-9.28%)
Jun 05, 2008 4.580 4.890 4.450 4.850 427,062 +0.25(+5.43%)
Jun 04, 2008 4.440 4.650 4.420 4.600 206,797 +0.15(+3.37%)
Jun 03, 2008 4.420 4.570 4.270 4.450 354,259 +0.03(+0.68%)
Jun 02, 2008 4.640 4.710 4.300 4.420 174,061 -0.23(-4.95%)
May 30, 2008 4.630 4.730 4.580 4.650 178,871 +0.02(+0.43%)
May 29, 2008 4.370 4.680 4.280 4.630 263,131 +0.26(+5.95%)
May 28, 2008 4.410 4.470 4.250 4.370 187,404 -0.01(-0.23%)
May 27, 2008 4.240 4.470 4.240 4.380 170,925 +0.15(+3.55%)
May 26, 2008 4.230 4.350 4.210 4.230 156,266 +0.00(+0.00%)
May 23, 2008 4.230 4.350 4.210 4.230 156,266 -0.04(-0.94%)
May 22, 2008 4.290 4.410 4.221 4.270 240,605 +0.00(+0.00%)
May 21, 2008 4.610 4.670 4.220 4.270 513,246 -0.32(-6.97%)
May 20, 2008 4.720 4.780 4.500 4.590 290,301 -0.14(-2.96%)
May 19, 2008 4.830 4.900 4.730 4.730 281,650 -0.11(-2.27%)
May 16, 2008 4.940 4.940 4.780 4.840 301,761 -0.04(-0.82%)
May 15, 2008 4.760 4.900 4.750 4.880 237,494 +0.13(+2.74%)
May 14, 2008 4.850 4.890 4.750 4.750 149,981 -0.10(-2.06%)
May 13, 2008 4.970 4.990 4.770 4.850 233,615 -0.12(-2.41%)
May 12, 2008 5.020 5.050 4.890 4.970 346,867 -0.05(-1.00%)
May 09, 2008 4.520 5.050 4.520 5.020 724,085 +0.40(+8.66%)
May 08, 2008 4.340 5.080 4.250 4.620 1,212,191 +0.82(+21.58%)
May 07, 2008 4.790 4.790 3.800 3.800 928,734 -0.92(-19.49%)
May 06, 2008 4.570 4.790 4.430 4.720 215,653 +0.13(+2.83%)
May 05, 2008 4.550 4.650 4.510 4.590 191,725 -0.04(-0.86%)
May 02, 2008 4.950 5.100 4.520 4.630 270,313 -0.28(-5.70%)
May 01, 2008 4.550 4.930 4.550 4.910 148,251 +0.37(+8.15%)
Apr 30, 2008 4.540 4.820 4.500 4.540 156,011 +0.00(+0.00%)
Apr 29, 2008 4.630 4.630 4.460 4.540 154,924 -0.08(-1.73%)
Apr 28, 2008 4.550 4.745 4.500 4.620 164,220 +0.05(+1.09%)
Apr 25, 2008 4.690 4.690 4.510 4.570 182,843 -0.10(-2.14%)
Apr 24, 2008 4.700 4.770 4.530 4.670 309,668 -0.02(-0.43%)
Apr 23, 2008 4.810 4.810 4.640 4.690 207,637 -0.09(-1.88%)
Apr 22, 2008 4.790 4.970 4.750 4.780 197,805 -0.10(-2.05%)
Apr 21, 2008 5.160 5.170 4.800 4.880 239,888 -0.33(-6.33%)
Apr 18, 2008 4.980 5.270 4.970 5.210 263,992 +0.35(+7.20%)
Apr 17, 2008 5.140 5.230 4.830 4.860 133,571 -0.30(-5.81%)
Apr 16, 2008 4.780 5.170 4.720 5.160 236,586 +0.43(+9.09%)
Apr 15, 2008 4.890 4.900 4.690 4.730 218,037 -0.14(-2.87%)
Apr 14, 2008 4.820 4.930 4.700 4.870 180,919 +0.04(+0.83%)
Apr 11, 2008 4.810 5.020 4.800 4.830 188,304 -0.18(-3.59%)
Apr 10, 2008 4.940 5.100 4.850 5.010 231,298 +0.06(+1.21%)
Apr 09, 2008 5.180 5.250 4.920 4.950 243,948 -0.22(-4.26%)
Apr 08, 2008 5.350 5.440 5.170 5.170 159,534 -0.24(-4.44%)
Apr 07, 2008 5.330 5.450 5.220 5.410 141,721 +0.11(+2.08%)
Apr 04, 2008 5.430 5.440 5.230 5.300 141,897 -0.10(-1.85%)
Apr 03, 2008 5.310 5.500 5.280 5.400 337,065 +0.03(+0.56%)
Apr 02, 2008 5.440 5.490 5.283 5.370 207,324 -0.04(-0.74%)
Apr 01, 2008 5.330 5.430 5.220 5.410 337,327 +0.16(+3.05%)
Mar 31, 2008 5.200 5.340 5.120 5.250 196,984 +0.07(+1.35%)
Mar 28, 2008 5.380 5.510 5.150 5.180 202,607 -0.18(-3.36%)
Mar 27, 2008 5.390 5.430 5.280 5.360 273,281 -0.01(-0.19%)
Mar 26, 2008 5.160 5.370 5.050 5.370 458,053 +0.17(+3.27%)
Mar 25, 2008 5.120 5.240 5.020 5.200 204,767 +0.10(+1.96%)
Mar 24, 2008 5.050 5.230 4.980 5.100 403,410 +0.08(+1.59%)
Mar 21, 2008 4.940 5.130 4.750 5.020 1,104,477 +0.00(+0.00%)
Mar 20, 2008 4.940 5.130 4.750 5.020 1,104,477 +0.19(+3.93%)
Mar 19, 2008 5.060 5.250 4.710 4.830 450,392 -0.22(-4.36%)
Mar 18, 2008 4.870 5.060 4.620 5.050 484,977 +0.28(+5.87%)
Mar 17, 2008 4.640 4.940 4.440 4.770 325,158 -0.02(-0.42%)
Mar 14, 2008 4.910 4.940 4.400 4.790 383,140 -0.06(-1.24%)
Mar 13, 2008 4.630 4.930 4.270 4.850 321,986 +0.15(+3.19%)
Mar 12, 2008 4.750 4.990 4.490 4.700 294,717 -0.04(-0.84%)
Mar 11, 2008 4.250 4.740 4.120 4.740 399,901 +0.67(+16.46%)
Mar 10, 2008 4.760 4.840 4.040 4.070 429,560 -0.66(-13.95%)
Mar 07, 2008 4.700 4.810 4.510 4.730 253,877 -0.03(-0.63%)
Mar 06, 2008 4.950 5.050 4.720 4.760 329,396 -0.23(-4.61%)
Mar 05, 2008 5.000 5.090 4.870 4.990 221,367 +0.02(+0.40%)
Mar 04, 2008 4.880 4.990 4.800 4.970 185,473 +0.03(+0.61%)
Mar 03, 2008 4.990 5.113 4.830 4.940 275,758 -0.03(-0.60%)
Feb 29, 2008 5.000 5.350 4.920 4.970 366,502 -0.08(-1.58%)
Feb 28, 2008 5.310 5.560 5.050 5.050 370,731 -0.31(-5.78%)
Feb 27, 2008 5.220 5.550 5.200 5.360 246,636 +0.08(+1.52%)
Feb 26, 2008 5.270 5.480 5.100 5.280 290,492 -0.02(-0.38%)
Feb 25, 2008 4.910 5.300 4.890 5.300 340,318 +0.38(+7.72%)
Feb 22, 2008 4.960 5.000 4.730 4.920 569,586 -0.03(-0.61%)
Feb 21, 2008 5.380 5.480 4.940 4.950 492,851 -0.38(-7.13%)
Feb 20, 2008 5.520 5.560 5.170 5.330 303,466 -0.23(-4.14%)
Feb 19, 2008 5.430 5.590 5.410 5.560 254,036 +0.21(+3.93%)
Feb 18, 2008 5.210 5.390 5.190 5.350 324,838 +0.00(+0.00%)
Feb 15, 2008 5.210 5.390 5.190 5.350 324,838 +0.10(+1.90%)
Feb 14, 2008 5.430 5.430 5.210 5.250 433,059 -0.17(-3.14%)
Feb 13, 2008 5.300 5.420 5.260 5.420 309,078 +0.16(+3.04%)
Feb 12, 2008 5.240 5.390 5.110 5.260 384,629 +0.05(+0.96%)
Feb 11, 2008 5.330 5.420 5.200 5.210 348,428 -0.12(-2.25%)
Feb 08, 2008 5.580 5.740 5.300 5.330 276,730 -0.27(-4.82%)
Feb 07, 2008 5.180 5.630 5.120 5.600 442,379 +0.41(+7.90%)
Feb 06, 2008 5.420 5.650 5.160 5.190 495,931 +0.04(+0.78%)
Feb 05, 2008 5.310 5.480 5.100 5.150 316,581 -0.35(-6.36%)
Feb 04, 2008 5.470 5.570 5.300 5.500 229,976 +0.10(+1.85%)
Feb 01, 2008 5.110 5.430 5.110 5.400 295,539 +0.31(+6.09%)
Jan 31, 2008 5.150 5.330 5.020 5.090 486,264 -0.17(-3.23%)
Jan 30, 2008 5.180 5.640 5.180 5.260 267,153 +0.03(+0.57%)
Jan 29, 2008 5.580 5.580 5.070 5.230 267,347 -0.30(-5.42%)
Jan 28, 2008 5.530 5.670 5.400 5.530 259,262 +0.00(+0.00%)
Jan 25, 2008 5.800 5.950 5.520 5.530 219,684 -0.17(-2.98%)
Jan 24, 2008 6.440 6.440 5.700 5.700 333,072 -0.73(-11.35%)
Jan 23, 2008 5.810 6.510 5.510 6.430 363,395 +0.49(+8.25%)
Jan 22, 2008 5.640 6.160 5.440 5.940 278,852 +0.05(+0.85%)
Jan 21, 2008 5.960 6.132 5.540 5.890 474,663 +0.00(+0.00%)
Jan 18, 2008 5.960 6.132 5.540 5.890 474,663 -0.15(-2.48%)
Jan 17, 2008 6.380 6.440 6.000 6.040 309,787 -0.33(-5.18%)
Jan 16, 2008 6.280 6.510 6.260 6.370 267,720 +0.08(+1.27%)
Jan 15, 2008 6.270 6.440 6.180 6.290 312,868 -0.09(-1.41%)
Jan 14, 2008 6.350 6.550 6.310 6.380 243,907 +0.11(+1.75%)
Jan 11, 2008 6.250 6.440 6.140 6.270 169,688 -0.03(-0.48%)
Jan 10, 2008 6.110 6.480 6.000 6.300 301,857 +0.09(+1.45%)
Jan 09, 2008 6.120 6.500 6.070 6.210 427,120 +0.06(+0.98%)
Jan 08, 2008 6.300 6.360 6.050 6.150 278,560 -0.13(-2.07%)
Jan 07, 2008 6.170 6.320 6.020 6.280 293,248 +0.15(+2.45%)
Jan 04, 2008 6.170 6.240 6.020 6.130 405,283 +0.03(+0.49%)
Jan 03, 2008 6.250 6.290 6.020 6.100 315,076 -0.11(-1.77%)
Jan 02, 2008 6.410 6.450 6.000 6.210 542,280 -0.22(-3.42%)
Jan 01, 2008 6.390 6.700 6.260 6.430 294,998 +0.00(+0.00%)
Dec 31, 2007 6.390 6.700 6.260 6.430 294,998 +0.00(+0.00%)
Dec 28, 2007 6.520 6.610 6.340 6.430 265,674 +0.04(+0.63%)
Dec 27, 2007 6.890 6.890 6.390 6.390 343,762 -0.51(-7.39%)
Dec 26, 2007 6.760 6.900 6.710 6.900 417,413 +0.11(+1.62%)
Dec 24, 2007 6.860 6.900 6.750 6.790 183,453 +0.01(+0.15%)
Dec 21, 2007 6.880 6.920 6.720 6.780 1,078,291 +0.04(+0.59%)
Dec 20, 2007 6.840 6.840 6.540 6.740 368,242 -0.02(-0.30%)
Dec 19, 2007 6.760 6.960 6.620 6.760 580,488 -0.06(-0.88%)
Dec 18, 2007 6.500 6.870 6.350 6.820 472,085 +0.45(+7.06%)
Dec 17, 2007 6.250 6.630 6.220 6.370 368,574 +0.07(+1.11%)
Dec 14, 2007 6.560 6.690 6.270 6.300 393,934 -0.38(-5.69%)
Dec 13, 2007 6.400 6.770 6.300 6.680 288,583 +0.21(+3.25%)
Dec 12, 2007 6.550 6.840 6.180 6.470 543,511 +0.11(+1.73%)
Dec 11, 2007 6.750 6.870 6.330 6.360 472,937 -0.33(-4.93%)
Dec 10, 2007 6.480 6.780 6.480 6.690 1,085,907 +0.24(+3.72%)
Dec 07, 2007 6.780 6.780 6.210 6.450 396,414 -0.27(-4.02%)
Dec 06, 2007 6.310 6.780 6.210 6.720 870,563 +0.61(+9.98%)
Dec 05, 2007 5.850 6.110 5.820 6.110 220,584 +0.36(+6.26%)
Dec 04, 2007 5.790 5.860 5.690 5.750 261,071 -0.11(-1.88%)
Dec 03, 2007 5.840 5.980 5.640 5.860 332,053 +0.06(+1.03%)
Nov 30, 2007 5.900 6.410 5.800 5.800 1,068,968 +0.00(+0.00%)
Nov 29, 2007 5.840 5.960 5.730 5.800 266,927 -0.07(-1.19%)
Nov 28, 2007 5.340 5.950 5.260 5.870 460,217 +0.60(+11.39%)
Nov 27, 2007 5.190 5.320 5.060 5.270 315,493 +0.09(+1.74%)
Nov 26, 2007 5.330 5.380 5.150 5.180 242,478 -0.15(-2.81%)
Nov 23, 2007 5.120 5.370 5.090 5.330 77,481 +0.26(+5.13%)
Nov 21, 2007 5.090 5.230 4.960 5.070 229,382 -0.04(-0.78%)
Nov 20, 2007 5.040 5.260 5.000 5.110 281,705 +0.08(+1.59%)
Nov 19, 2007 5.210 5.300 4.995 5.030 203,608 -0.25(-4.73%)
Nov 16, 2007 5.210 5.400 4.940 5.280 438,095 +0.08(+1.54%)
Nov 15, 2007 4.990 5.260 4.920 5.200 186,567 +0.20(+4.00%)
Nov 14, 2007 5.120 5.120 4.930 5.000 249,599 -0.08(-1.57%)
Nov 13, 2007 5.170 5.180 4.940 5.080 367,915 -0.03(-0.59%)
Nov 12, 2007 5.020 5.150 4.890 5.110 214,402 +0.07(+1.39%)
Nov 09, 2007 5.010 5.220 5.010 5.040 253,489 -0.08(-1.56%)
Nov 08, 2007 5.090 5.200 5.000 5.120 245,709 +0.08(+1.59%)
Nov 07, 2007 5.320 5.390 5.040 5.040 330,251 -0.43(-7.86%)
Nov 06, 2007 5.430 5.480 5.222 5.470 258,780 +0.11(+2.05%)
Nov 05, 2007 5.460 5.740 5.300 5.360 287,378 -0.19(-3.42%)
Nov 02, 2007 5.500 5.720 5.420 5.550 321,890 +0.16(+2.97%)
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.