Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Neurocrine Bioscienc
(NQ:
NBIX
)
135.41
-1.25 (-0.91%)
Streaming Delayed Price
Updated: 4:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
2.310
2.310
2.160
2.220
235,334
-0.10(-4.31%)
Oct 29, 2009
2.300
2.420
2.280
2.320
147,937
+0.04(+1.75%)
Oct 28, 2009
2.480
2.520
2.210
2.280
171,259
-0.20(-8.06%)
Oct 27, 2009
2.490
2.540
2.460
2.480
78,930
-0.01(-0.40%)
Oct 26, 2009
2.620
2.680
2.480
2.490
171,919
-0.13(-4.96%)
Oct 23, 2009
2.660
2.800
2.620
2.620
137,145
-0.12(-4.38%)
Oct 22, 2009
2.720
2.750
2.660
2.740
113,431
+0.01(+0.37%)
Oct 21, 2009
2.770
2.900
2.710
2.730
141,698
-0.05(-1.80%)
Oct 20, 2009
2.810
2.860
2.780
2.780
101,176
-0.07(-2.46%)
Oct 19, 2009
2.890
3.000
2.841
2.850
124,366
-0.02(-0.70%)
Oct 16, 2009
2.930
3.000
2.870
2.870
125,079
-0.10(-3.37%)
Oct 15, 2009
2.960
2.990
2.930
2.970
65,489
-0.03(-1.00%)
Oct 14, 2009
2.980
3.020
2.940
3.000
103,445
+0.06(+2.04%)
Oct 13, 2009
2.940
2.950
2.870
2.940
40,921
-0.01(-0.34%)
Oct 12, 2009
2.980
3.000
2.950
2.950
33,898
-0.04(-1.34%)
Oct 09, 2009
2.870
3.095
2.870
2.990
122,038
+0.10(+3.46%)
Oct 08, 2009
2.970
3.000
2.890
2.890
104,085
-0.04(-1.37%)
Oct 07, 2009
2.900
2.980
2.860
2.930
50,731
+0.02(+0.69%)
Oct 06, 2009
2.880
2.960
2.860
2.910
95,608
+0.06(+2.11%)
Oct 05, 2009
2.850
2.900
2.800
2.850
103,380
+0.03(+1.06%)
Oct 02, 2009
2.950
2.950
2.820
2.820
239,699
-0.10(-3.42%)
Oct 01, 2009
3.030
3.070
2.920
2.920
160,337
-0.13(-4.26%)
Sep 30, 2009
3.070
3.090
3.020
3.050
163,308
-0.03(-0.97%)
Sep 29, 2009
3.140
3.140
3.080
3.080
60,623
-0.05(-1.60%)
Sep 28, 2009
3.150
3.150
3.080
3.130
151,504
-0.01(-0.32%)
Sep 25, 2009
3.150
3.220
3.110
3.140
106,382
-0.01(-0.32%)
Sep 24, 2009
3.220
3.280
3.100
3.150
176,027
-0.06(-1.87%)
Sep 23, 2009
3.160
3.290
3.150
3.210
88,391
+0.07(+2.23%)
Sep 22, 2009
3.240
3.280
3.070
3.140
168,899
-0.10(-3.09%)
Sep 21, 2009
3.210
3.350
3.200
3.240
72,581
+0.00(+0.00%)
Sep 18, 2009
3.250
3.251
3.200
3.240
198,839
+0.00(+0.00%)
Sep 17, 2009
3.230
3.290
3.150
3.240
322,162
+0.02(+0.62%)
Sep 16, 2009
3.410
3.410
3.170
3.220
297,705
+0.09(+2.88%)
Sep 15, 2009
3.170
3.200
3.120
3.130
81,733
-0.06(-1.88%)
Sep 14, 2009
3.180
3.230
3.110
3.190
61,109
-0.01(-0.31%)
Sep 11, 2009
3.200
3.300
3.150
3.200
113,200
+0.00(+0.00%)
Sep 10, 2009
3.090
3.260
3.090
3.200
146,983
+0.11(+3.56%)
Sep 09, 2009
3.060
3.100
3.050
3.090
88,791
+0.06(+1.98%)
Sep 08, 2009
3.090
3.110
3.000
3.030
83,044
-0.03(-0.98%)
Sep 04, 2009
3.030
3.100
3.030
3.060
147,931
+0.03(+0.99%)
Sep 03, 2009
3.290
3.290
2.990
3.030
380,815
-0.23(-7.06%)
Sep 02, 2009
2.990
3.670
2.970
3.260
825,864
+0.28(+9.40%)
Sep 01, 2009
2.980
3.080
2.960
2.980
117,470
-0.02(-0.67%)
Aug 31, 2009
3.050
3.100
2.990
3.000
173,371
-0.07(-2.28%)
Aug 28, 2009
3.130
3.170
3.050
3.070
64,223
-0.07(-2.23%)
Aug 27, 2009
3.120
3.150
3.030
3.140
77,823
+0.05(+1.62%)
Aug 26, 2009
3.140
3.180
3.050
3.090
102,543
-0.05(-1.59%)
Aug 25, 2009
3.170
3.170
3.120
3.140
67,456
-0.02(-0.63%)
Aug 24, 2009
3.170
3.170
3.060
3.160
170,210
+0.01(+0.32%)
Aug 21, 2009
3.180
3.190
3.120
3.150
191,453
+0.01(+0.32%)
Aug 20, 2009
3.070
3.143
3.070
3.140
106,830
+0.10(+3.29%)
Aug 19, 2009
2.960
3.100
2.950
3.040
89,223
+0.06(+2.01%)
Aug 18, 2009
2.990
3.060
2.950
2.980
66,237
+0.00(+0.00%)
Aug 17, 2009
2.980
3.010
2.950
2.980
69,427
-0.06(-1.97%)
Aug 14, 2009
3.150
3.150
3.020
3.040
95,612
-0.11(-3.49%)
Aug 13, 2009
3.120
3.160
3.070
3.150
67,020
+0.05(+1.61%)
Aug 12, 2009
3.070
3.200
3.070
3.100
108,364
+0.04(+1.31%)
Aug 11, 2009
3.070
3.110
3.050
3.060
80,304
-0.04(-1.29%)
Aug 10, 2009
3.030
3.150
3.030
3.100
119,626
+0.03(+0.98%)
Aug 07, 2009
3.090
3.190
3.030
3.070
84,233
+0.05(+1.66%)
Aug 06, 2009
3.150
3.180
3.020
3.020
103,293
-0.11(-3.51%)
Aug 05, 2009
3.150
3.190
3.070
3.130
85,433
-0.01(-0.32%)
Aug 04, 2009
3.150
3.200
3.070
3.140
128,887
-0.05(-1.57%)
Aug 03, 2009
3.210
3.290
3.110
3.190
88,604
-0.01(-0.31%)
Jul 31, 2009
3.310
3.350
3.170
3.200
137,413
-0.13(-3.90%)
Jul 30, 2009
3.430
3.530
3.300
3.330
181,896
-0.06(-1.77%)
Jul 29, 2009
3.500
3.540
3.330
3.390
346,483
+0.09(+2.73%)
Jul 28, 2009
3.210
3.320
3.210
3.300
108,815
+0.05(+1.54%)
Jul 27, 2009
3.230
3.290
3.180
3.250
99,609
+0.00(+0.00%)
Jul 24, 2009
3.170
3.270
3.170
3.250
106,726
+0.04(+1.25%)
Jul 23, 2009
3.140
3.220
3.120
3.210
136,148
+0.07(+2.23%)
Jul 22, 2009
3.010
3.180
3.010
3.140
191,961
+0.12(+3.97%)
Jul 21, 2009
3.080
3.080
3.000
3.020
87,618
-0.03(-0.98%)
Jul 20, 2009
3.020
3.200
3.010
3.050
128,933
+0.05(+1.67%)
Jul 17, 2009
3.010
3.030
2.950
3.000
75,352
+0.00(+0.00%)
Jul 16, 2009
3.120
3.120
2.980
3.000
136,117
-0.13(-4.15%)
Jul 15, 2009
3.100
3.140
2.990
3.130
119,226
+0.07(+2.29%)
Jul 14, 2009
3.000
3.090
3.000
3.060
39,787
-0.01(-0.33%)
Jul 13, 2009
2.993
3.100
2.940
3.070
107,646
-0.19(-5.83%)
Jul 10, 2009
2.960
3.260
2.930
3.260
23,172
+0.31(+10.51%)
Jul 09, 2009
2.980
3.090
2.950
2.950
72,765
+0.00(+0.00%)
Jul 08, 2009
3.080
3.110
2.930
2.950
108,168
-0.10(-3.28%)
Jul 07, 2009
3.120
3.180
3.050
3.050
67,528
-0.08(-2.56%)
Jul 06, 2009
3.110
3.150
3.090
3.130
42,553
+0.01(+0.32%)
Jul 02, 2009
3.250
3.260
3.100
3.120
111,770
-0.21(-6.31%)
Jul 01, 2009
3.270
3.349
3.250
3.330
104,749
+0.10(+3.10%)
Jun 30, 2009
3.240
3.310
3.200
3.230
99,756
-0.02(-0.62%)
Jun 29, 2009
3.320
3.350
3.190
3.250
90,431
-0.10(-2.99%)
Jun 26, 2009
3.160
3.430
3.090
3.350
507,691
+0.17(+5.35%)
Jun 25, 2009
3.150
3.190
3.100
3.180
99,524
+0.06(+1.92%)
Jun 24, 2009
3.170
3.200
3.100
3.120
54,127
-0.03(-0.95%)
Jun 23, 2009
3.220
3.240
3.120
3.150
74,507
-0.05(-1.56%)
Jun 22, 2009
3.370
3.370
3.160
3.200
100,957
-0.20(-5.88%)
Jun 19, 2009
3.450
3.460
3.360
3.400
177,202
+0.00(+0.00%)
Jun 18, 2009
3.350
3.420
3.310
3.400
50,067
+0.03(+0.89%)
Jun 17, 2009
3.420
3.450
3.330
3.370
73,622
+0.11(+3.37%)
Jun 16, 2009
3.400
3.400
3.250
3.260
62,007
-0.10(-2.98%)
Jun 15, 2009
3.490
3.540
3.290
3.360
57,167
-0.15(-4.27%)
Jun 12, 2009
3.400
3.510
3.290
3.510
67,679
+0.08(+2.33%)
Jun 11, 2009
3.390
3.530
3.370
3.430
64,045
+0.05(+1.48%)
Jun 10, 2009
3.460
3.480
3.260
3.380
100,332
-0.03(-0.88%)
Jun 09, 2009
3.360
3.480
3.350
3.410
64,247
+0.08(+2.40%)
Jun 08, 2009
3.370
3.440
3.310
3.330
68,407
-0.01(-0.30%)
Jun 05, 2009
3.300
3.410
3.290
3.340
51,234
+0.06(+1.83%)
Jun 04, 2009
3.300
3.410
3.220
3.280
119,340
-0.01(-0.30%)
Jun 03, 2009
3.250
3.300
3.160
3.290
78,740
+0.00(+0.00%)
Jun 02, 2009
3.180
3.300
3.130
3.290
116,654
+0.08(+2.49%)
Jun 01, 2009
3.130
3.210
3.110
3.210
108,301
+0.14(+4.56%)
May 29, 2009
3.060
3.080
2.950
3.070
124,122
+0.01(+0.33%)
May 28, 2009
3.030
3.150
2.930
3.060
87,295
+0.05(+1.66%)
May 27, 2009
3.140
3.220
3.000
3.010
92,545
-0.15(-4.75%)
May 26, 2009
2.900
3.180
2.873
3.160
144,879
+0.23(+7.85%)
May 22, 2009
2.890
3.000
2.880
2.930
46,471
+0.06(+2.09%)
May 21, 2009
2.980
3.040
2.870
2.870
78,842
-0.17(-5.59%)
May 20, 2009
3.130
3.270
3.000
3.040
94,781
-0.07(-2.25%)
May 19, 2009
3.270
3.270
3.030
3.110
82,598
-0.16(-4.89%)
May 18, 2009
2.920
3.300
2.900
3.270
215,941
+0.32(+10.85%)
May 15, 2009
3.070
3.070
2.910
2.950
97,781
-0.09(-2.96%)
May 14, 2009
3.040
3.110
3.010
3.040
75,010
+0.03(+1.00%)
May 13, 2009
3.040
3.150
3.000
3.010
128,564
-0.15(-4.75%)
May 12, 2009
3.320
3.320
3.140
3.160
88,384
-0.15(-4.53%)
May 11, 2009
3.240
3.310
3.130
3.310
57,935
-0.02(-0.60%)
May 08, 2009
3.130
3.330
3.080
3.330
104,974
+0.23(+7.42%)
May 07, 2009
3.250
3.320
3.060
3.100
132,068
-0.11(-3.43%)
May 06, 2009
3.140
3.350
3.140
3.210
154,143
-0.10(-3.02%)
May 05, 2009
3.470
3.500
3.300
3.310
115,834
-0.20(-5.70%)
May 04, 2009
3.470
3.550
3.310
3.510
85,473
+0.21(+6.36%)
May 01, 2009
3.280
3.330
3.240
3.300
60,993
+0.00(+0.00%)
Apr 30, 2009
3.410
3.470
3.270
3.300
71,996
-0.06(-1.79%)
Apr 29, 2009
3.230
3.400
3.130
3.360
102,911
+0.17(+5.33%)
Apr 28, 2009
3.110
3.300
3.110
3.190
88,566
+0.03(+0.95%)
Apr 27, 2009
3.260
3.295
3.110
3.160
82,469
-0.16(-4.82%)
Apr 24, 2009
3.150
3.400
3.110
3.320
140,146
+0.19(+6.07%)
Apr 23, 2009
3.150
3.230
3.090
3.130
80,623
-0.03(-0.95%)
Apr 22, 2009
3.220
3.280
3.130
3.160
94,585
-0.13(-3.95%)
Apr 21, 2009
3.200
3.310
3.180
3.290
99,233
+0.06(+1.86%)
Apr 20, 2009
3.390
3.480
3.230
3.230
111,288
-0.25(-7.18%)
Apr 17, 2009
3.650
3.650
3.400
3.480
149,146
-0.15(-4.13%)
Apr 16, 2009
3.530
3.690
3.420
3.630
69,111
+0.13(+3.71%)
Apr 15, 2009
3.480
3.620
3.480
3.500
150,866
-0.05(-1.41%)
Apr 14, 2009
3.640
3.770
3.530
3.550
112,590
-0.17(-4.57%)
Apr 13, 2009
3.860
3.870
3.550
3.720
202,942
-0.21(-5.34%)
Apr 09, 2009
3.880
3.970
3.790
3.930
144,856
+0.08(+2.08%)
Apr 08, 2009
3.590
3.850
3.590
3.850
50,288
+0.28(+7.84%)
Apr 07, 2009
3.630
3.850
3.570
3.570
90,237
-0.13(-3.51%)
Apr 06, 2009
3.780
3.900
3.580
3.700
106,891
-0.26(-6.57%)
Apr 03, 2009
3.800
3.960
3.630
3.960
120,056
+0.16(+4.21%)
Apr 02, 2009
3.800
3.850
3.672
3.800
150,347
+0.09(+2.43%)
Apr 01, 2009
3.480
3.730
3.310
3.710
103,579
+0.16(+4.51%)
Mar 31, 2009
3.500
3.640
3.420
3.550
125,047
+0.05(+1.43%)
Mar 30, 2009
3.380
3.530
3.330
3.500
268,371
-0.09(-2.51%)
Mar 26, 2009
3.950
3.950
3.100
3.590
826,364
-0.38(-9.57%)
Mar 25, 2009
3.810
4.000
3.660
3.970
111,171
+0.21(+5.59%)
Mar 24, 2009
3.720
4.000
3.630
3.760
106,686
-0.19(-4.81%)
Mar 23, 2009
3.650
4.250
3.400
3.950
157,430
+0.50(+14.49%)
Mar 20, 2009
3.850
3.860
3.450
3.450
165,350
-0.35(-9.21%)
Mar 19, 2009
3.970
3.980
3.710
3.800
79,029
-0.12(-3.06%)
Mar 18, 2009
3.970
4.000
3.820
3.920
126,458
-0.06(-1.51%)
Mar 17, 2009
3.540
3.980
3.540
3.980
75,161
+0.44(+12.43%)
Mar 16, 2009
3.890
3.950
3.520
3.540
103,677
-0.29(-7.57%)
Mar 13, 2009
3.680
3.940
3.680
3.830
74,251
+0.02(+0.52%)
Mar 12, 2009
3.310
3.880
3.310
3.810
146,491
+0.53(+16.16%)
Mar 11, 2009
3.530
3.760
3.270
3.280
81,666
-0.23(-6.55%)
Mar 10, 2009
3.310
3.650
3.210
3.510
116,758
+0.29(+9.01%)
Mar 09, 2009
3.160
3.420
3.120
3.220
103,258
+0.01(+0.31%)
Mar 06, 2009
3.290
3.300
3.100
3.210
132,506
-0.04(-1.23%)
Mar 05, 2009
3.220
3.390
3.080
3.250
216,743
-0.08(-2.40%)
Mar 04, 2009
3.230
3.370
3.180
3.330
97,474
+0.29(+9.54%)
Mar 02, 2009
3.230
3.230
3.020
3.040
127,170
-0.24(-7.32%)
Feb 27, 2009
3.380
3.570
3.270
3.280
109,577
-0.17(-4.93%)
Feb 26, 2009
3.510
3.740
3.440
3.450
117,649
-0.03(-0.86%)
Feb 25, 2009
3.880
3.880
3.460
3.480
136,990
-0.43(-11.00%)
Feb 24, 2009
3.390
3.970
3.350
3.910
139,446
+0.46(+13.33%)
Feb 23, 2009
3.490
3.570
3.420
3.450
142,341
-0.01(-0.29%)
Feb 20, 2009
3.420
3.620
3.370
3.460
90,001
-0.02(-0.57%)
Feb 19, 2009
3.740
3.750
3.480
3.480
57,719
-0.22(-5.95%)
Feb 18, 2009
3.620
3.860
3.560
3.700
65,432
+0.11(+3.06%)
Feb 17, 2009
3.550
3.700
3.540
3.590
83,824
-0.10(-2.71%)
Feb 13, 2009
3.810
3.930
3.610
3.690
43,981
-0.10(-2.64%)
Feb 12, 2009
3.660
3.920
3.580
3.790
63,025
+0.15(+4.12%)
Feb 11, 2009
3.810
3.810
3.630
3.640
55,917
-0.16(-4.21%)
Feb 10, 2009
4.060
4.226
3.740
3.800
118,145
-0.29(-7.09%)
Feb 09, 2009
3.930
4.200
3.790
4.090
99,160
+0.13(+3.28%)
Feb 06, 2009
3.940
4.200
3.900
3.960
160,470
+0.00(+0.00%)
Feb 05, 2009
3.740
4.090
3.650
3.960
118,721
+0.20(+5.32%)
Feb 04, 2009
3.640
3.870
3.440
3.760
112,076
+0.11(+3.01%)
Feb 03, 2009
3.470
3.740
3.380
3.650
103,058
+0.07(+1.96%)
Feb 02, 2009
3.280
3.590
3.180
3.580
93,480
+0.26(+7.83%)
Jan 30, 2009
3.490
3.580
3.310
3.320
78,742
-0.19(-5.41%)
Jan 29, 2009
3.480
3.600
3.390
3.510
65,413
-0.01(-0.28%)
Jan 28, 2009
3.550
3.580
3.310
3.520
103,356
-0.03(-0.85%)
Jan 27, 2009
3.490
3.580
3.450
3.550
77,415
+0.06(+1.72%)
Jan 26, 2009
3.110
3.550
3.110
3.490
139,578
+0.37(+11.86%)
Jan 23, 2009
3.050
3.280
3.050
3.120
97,294
+0.00(+0.00%)
Jan 22, 2009
3.290
3.360
3.080
3.120
55,554
-0.27(-7.96%)
Jan 21, 2009
3.110
3.400
3.050
3.390
91,332
+0.32(+10.42%)
Jan 20, 2009
3.280
3.280
3.050
3.070
121,307
-0.24(-7.25%)
Jan 16, 2009
3.350
3.390
3.250
3.310
68,610
-0.02(-0.60%)
Jan 15, 2009
3.220
3.330
3.020
3.330
124,898
+0.10(+3.10%)
Jan 14, 2009
3.270
3.410
3.210
3.230
86,706
-0.11(-3.29%)
Jan 13, 2009
3.170
3.560
3.170
3.340
71,402
+0.16(+5.03%)
Jan 12, 2009
3.290
3.408
3.180
3.180
71,065
-0.11(-3.34%)
Jan 09, 2009
3.500
3.500
3.280
3.290
73,342
-0.21(-6.00%)
Jan 08, 2009
3.620
3.650
3.450
3.500
123,268
-0.15(-4.11%)
Jan 07, 2009
3.790
3.850
3.630
3.650
50,911
-0.21(-5.44%)
Jan 06, 2009
3.480
3.950
3.480
3.860
88,741
+0.41(+11.88%)
Jan 05, 2009
3.280
3.510
3.140
3.450
79,389
+0.18(+5.50%)
Jan 02, 2009
3.210
3.340
3.110
3.270
103,635
+0.07(+2.19%)
Dec 31, 2008
2.870
3.260
2.790
3.200
211,939
+0.35(+12.28%)
Dec 30, 2008
3.400
3.430
2.430
2.850
403,873
-0.47(-14.16%)
Dec 29, 2008
3.720
3.720
3.270
3.320
64,813
-0.40(-10.75%)
Dec 26, 2008
3.840
3.840
3.570
3.720
54,408
-0.11(-2.87%)
Dec 24, 2008
3.350
3.830
3.320
3.830
96,644
+0.48(+14.33%)
Dec 23, 2008
3.150
3.380
3.140
3.350
115,800
+0.22(+7.03%)
Dec 22, 2008
3.140
3.250
2.950
3.130
98,389
-0.02(-0.63%)
Dec 19, 2008
3.250
3.280
3.080
3.150
298,442
+0.01(+0.32%)
Dec 18, 2008
3.250
3.270
3.060
3.140
129,792
-0.05(-1.57%)
Dec 17, 2008
3.210
3.270
3.140
3.190
150,300
-0.06(-1.85%)
Dec 16, 2008
3.150
3.260
3.140
3.250
121,493
+0.17(+5.52%)
Dec 15, 2008
3.260
3.260
3.000
3.080
45,482
-0.17(-5.23%)
Dec 12, 2008
2.940
3.250
2.890
3.250
115,269
+0.24(+7.97%)
Dec 11, 2008
3.130
3.300
2.940
3.010
85,859
-0.17(-5.35%)
Dec 10, 2008
2.990
3.300
2.920
3.180
72,485
+0.23(+7.80%)
Dec 09, 2008
3.270
3.300
2.910
2.950
120,016
-0.35(-10.61%)
Dec 08, 2008
3.150
3.480
3.100
3.300
179,664
+0.20(+6.45%)
Dec 05, 2008
2.710
3.110
2.600
3.100
159,428
+0.34(+12.32%)
Dec 04, 2008
2.870
3.010
2.740
2.760
101,149
-0.14(-4.83%)
Dec 03, 2008
2.900
3.060
2.680
2.900
196,617
-0.16(-5.23%)
Dec 02, 2008
2.410
3.070
2.410
3.060
190,108
+0.70(+29.66%)
Dec 01, 2008
3.030
3.030
2.300
2.360
304,571
-0.75(-24.12%)
Nov 28, 2008
2.880
3.120
2.880
3.110
92,900
+0.21(+7.24%)
Nov 26, 2008
2.800
3.050
2.500
2.900
191,060
+0.03(+1.05%)
Nov 25, 2008
3.040
3.040
2.650
2.870
124,841
-0.13(-4.33%)
Nov 24, 2008
2.250
3.050
2.130
3.000
324,139
+0.78(+35.14%)
Nov 21, 2008
2.750
2.830
2.140
2.220
438,394
-0.49(-18.08%)
Nov 20, 2008
3.080
3.230
2.460
2.710
272,235
-0.40(-12.86%)
Nov 19, 2008
3.080
3.490
3.080
3.110
167,553
+0.02(+0.65%)
Nov 18, 2008
3.130
3.360
2.950
3.090
141,991
-0.04(-1.28%)
Nov 17, 2008
3.280
3.770
3.010
3.130
180,609
-0.17(-5.15%)
Nov 14, 2008
3.760
3.890
3.300
3.300
148,787
-0.52(-13.61%)
Nov 13, 2008
3.360
3.850
3.120
3.820
232,858
+0.47(+14.03%)
Nov 12, 2008
3.990
4.180
3.340
3.350
207,471
-0.70(-17.28%)
Nov 11, 2008
4.270
4.370
3.990
4.050
189,247
-0.23(-5.37%)
Nov 10, 2008
4.260
4.410
4.060
4.280
201,376
+0.10(+2.39%)
Nov 07, 2008
4.000
4.240
3.960
4.180
127,672
+0.14(+3.47%)
Nov 06, 2008
4.210
4.260
4.040
4.040
103,596
-0.21(-4.94%)
Nov 05, 2008
4.320
4.410
4.230
4.250
172,669
-0.12(-2.75%)
Nov 04, 2008
4.360
4.470
4.160
4.370
207,552
+0.11(+2.58%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.