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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.280
-0.190 (-2.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Dec 31, 2012
1.390
1.420
1.350
1.410
413,119
+0.01(+0.71%)
Dec 28, 2012
1.400
1.440
1.360
1.400
196,289
-0.02(-1.41%)
Dec 27, 2012
1.430
1.490
1.370
1.420
463,178
-0.01(-0.70%)
Dec 26, 2012
1.500
1.530
1.420
1.430
370,700
-0.09(-5.92%)
Dec 24, 2012
1.590
1.590
1.510
1.520
141,152
-0.05(-3.18%)
Dec 21, 2012
1.540
1.600
1.500
1.570
576,209
-0.02(-1.26%)
Dec 20, 2012
1.630
1.648
1.440
1.590
392,874
-0.05(-3.05%)
Dec 19, 2012
1.660
1.720
1.600
1.640
539,080
+0.02(+1.23%)
Dec 18, 2012
1.540
1.650
1.510
1.620
858,224
+0.09(+5.88%)
Dec 17, 2012
1.500
1.570
1.490
1.530
388,826
+0.03(+2.00%)
Dec 14, 2012
1.520
1.580
1.440
1.500
497,321
-0.01(-0.66%)
Dec 13, 2012
1.410
1.550
1.400
1.510
402,828
+0.09(+6.34%)
Dec 12, 2012
1.480
1.520
1.415
1.420
544,614
-0.03(-2.07%)
Dec 11, 2012
1.440
1.450
1.380
1.450
493,352
+0.01(+0.69%)
Dec 10, 2012
1.350
1.450
1.330
1.440
424,961
+0.07(+5.11%)
Dec 07, 2012
1.390
1.530
1.330
1.370
694,506
-0.10(-6.80%)
Dec 06, 2012
1.370
1.500
1.330
1.470
714,556
+0.10(+7.30%)
Dec 05, 2012
1.440
1.440
1.350
1.370
349,703
-0.06(-4.20%)
Dec 04, 2012
1.500
1.570
1.350
1.430
714,438
-0.29(-16.86%)
Nov 30, 2012
2.880
2.880
1.690
1.720
4,562,130
+0.12(+7.50%)
Nov 29, 2012
1.580
1.620
1.460
1.600
514,715
+0.11(+7.38%)
Nov 28, 2012
1.400
1.530
1.400
1.490
365,912
+0.07(+4.93%)
Nov 27, 2012
1.400
1.500
1.400
1.420
443,145
-0.06(-4.05%)
Nov 26, 2012
1.610
1.630
1.470
1.480
360,169
-0.13(-8.07%)
Nov 23, 2012
1.690
1.750
1.600
1.610
253,529
-0.08(-4.73%)
Nov 21, 2012
1.600
1.730
1.550
1.690
838,184
+0.10(+6.29%)
Nov 20, 2012
1.390
1.630
1.330
1.590
833,569
+0.20(+14.39%)
Nov 19, 2012
1.260
1.410
1.230
1.390
474,816
+0.13(+10.32%)
Nov 16, 2012
1.290
1.320
1.080
1.260
1,036,671
-0.03(-2.33%)
Nov 15, 2012
1.420
1.450
1.280
1.290
696,991
-0.11(-7.86%)
Nov 14, 2012
1.500
1.550
1.370
1.400
493,722
-0.08(-5.41%)
Nov 13, 2012
1.500
1.516
1.430
1.480
406,626
-0.01(-0.67%)
Nov 12, 2012
1.540
1.580
1.420
1.490
838,462
-0.03(-1.97%)
Nov 09, 2012
1.400
1.610
1.310
1.520
1,281,719
+0.06(+4.00%)
Nov 08, 2012
1.480
1.550
1.350
1.462
4,066,695
-0.99(-40.35%)
Nov 07, 2012
2.530
2.590
2.410
2.450
1,055,300
-0.13(-5.04%)
Nov 06, 2012
2.530
2.610
2.520
2.580
195,696
+0.02(+0.78%)
Nov 05, 2012
2.580
2.680
2.500
2.560
372,340
-0.01(-0.39%)
Nov 02, 2012
2.710
2.760
2.560
2.570
621,265
+0.02(+0.78%)
Nov 01, 2012
2.850
2.910
2.400
2.550
826,438
-0.36(-12.37%)
Oct 31, 2012
3.220
3.300
1.710
2.910
1,680,022
-1.17(-28.68%)
Oct 26, 2012
4.230
4.270
4.050
4.080
194,000
-0.16(-3.77%)
Oct 25, 2012
4.500
4.590
4.190
4.240
258,831
-0.24(-5.36%)
Oct 24, 2012
4.490
4.680
4.360
4.480
178,689
+0.03(+0.67%)
Oct 23, 2012
4.620
4.620
4.400
4.450
324,046
-0.05(-1.11%)
Oct 19, 2012
4.320
4.600
4.260
4.500
701,907
+0.14(+3.21%)
Oct 18, 2012
4.120
4.430
4.020
4.360
530,564
+0.25(+6.08%)
Oct 17, 2012
4.080
4.160
4.040
4.110
43,086
+0.04(+0.98%)
Oct 16, 2012
4.180
4.180
4.020
4.070
138,727
-0.09(-2.16%)
Oct 15, 2012
4.040
4.220
3.980
4.160
257,661
+0.12(+2.97%)
Oct 12, 2012
4.090
4.160
4.020
4.040
68,557
-0.04(-0.98%)
Oct 11, 2012
4.070
4.210
4.020
4.080
80,163
+0.04(+0.99%)
Oct 10, 2012
4.010
4.070
4.000
4.040
73,481
+0.03(+0.75%)
Oct 09, 2012
4.130
4.160
3.990
4.010
163,682
-0.13(-3.14%)
Oct 08, 2012
4.190
4.250
4.100
4.140
53,846
-0.06(-1.43%)
Oct 05, 2012
4.130
4.250
4.090
4.200
133,978
+0.08(+1.94%)
Oct 04, 2012
4.260
4.260
4.090
4.120
139,117
-0.12(-2.83%)
Oct 03, 2012
4.310
4.330
4.210
4.240
117,791
-0.06(-1.40%)
Oct 02, 2012
4.330
4.330
4.230
4.300
178,085
-0.01(-0.23%)
Oct 01, 2012
4.260
4.420
4.245
4.310
255,126
+0.07(+1.65%)
Sep 28, 2012
3.970
4.260
3.970
4.240
219,307
+0.24(+6.00%)
Sep 27, 2012
4.030
4.060
3.960
4.000
114,214
+0.02(+0.50%)
Sep 26, 2012
4.120
4.180
3.950
3.980
215,030
-0.12(-2.93%)
Sep 25, 2012
4.220
4.320
4.090
4.100
239,062
-0.10(-2.38%)
Sep 24, 2012
4.240
4.450
4.180
4.200
351,793
-0.07(-1.64%)
Sep 21, 2012
4.280
4.290
4.200
4.270
354,521
+0.06(+1.43%)
Sep 20, 2012
4.260
4.270
4.155
4.210
116,144
-0.09(-2.09%)
Sep 19, 2012
4.360
4.390
4.250
4.300
136,915
-0.05(-1.15%)
Sep 18, 2012
4.350
4.430
4.270
4.350
358,458
-0.03(-0.68%)
Sep 17, 2012
4.390
4.460
4.250
4.380
231,016
-0.05(-1.13%)
Sep 14, 2012
4.320
4.470
4.279
4.430
261,659
+0.14(+3.26%)
Sep 13, 2012
4.170
4.320
4.100
4.290
224,886
+0.14(+3.37%)
Sep 12, 2012
4.080
4.170
4.020
4.150
101,669
+0.07(+1.72%)
Sep 11, 2012
4.170
4.190
4.012
4.080
186,414
-0.11(-2.63%)
Sep 10, 2012
4.140
4.240
4.110
4.190
106,415
+0.05(+1.21%)
Sep 07, 2012
4.220
4.220
4.100
4.140
241,836
-0.06(-1.43%)
Sep 06, 2012
4.390
4.480
4.070
4.200
354,844
-0.17(-3.89%)
Sep 05, 2012
4.320
4.490
4.300
4.370
217,238
+0.01(+0.23%)
Sep 04, 2012
4.340
4.390
4.140
4.360
202,688
-0.01(-0.23%)
Aug 31, 2012
4.270
4.390
4.180
4.370
224,352
+0.12(+2.82%)
Aug 30, 2012
4.280
4.300
4.210
4.250
145,151
-0.05(-1.16%)
Aug 29, 2012
4.120
4.380
4.100
4.300
332,416
+0.31(+7.77%)
Aug 27, 2012
3.940
4.010
3.923
3.990
192,821
+0.07(+1.79%)
Aug 24, 2012
3.930
4.000
3.900
3.920
125,466
-0.02(-0.51%)
Aug 23, 2012
3.980
4.070
3.900
3.940
397,506
-0.05(-1.25%)
Aug 22, 2012
4.000
4.030
3.930
3.990
168,164
-0.01(-0.25%)
Aug 21, 2012
4.000
4.030
3.900
4.000
235,135
+0.02(+0.50%)
Aug 20, 2012
4.020
4.030
3.895
3.980
240,938
-0.04(-1.00%)
Aug 17, 2012
3.950
4.040
3.950
4.020
240,874
+0.06(+1.52%)
Aug 16, 2012
3.980
4.000
3.780
3.960
295,578
-0.01(-0.25%)
Aug 15, 2012
3.640
4.020
3.470
3.970
737,209
+0.33(+9.07%)
Aug 14, 2012
4.050
4.070
3.630
3.640
585,538
-0.39(-9.68%)
Aug 13, 2012
4.020
4.100
3.960
4.030
83,907
+0.01(+0.25%)
Aug 10, 2012
4.030
4.050
3.950
4.020
130,899
+0.00(+0.00%)
Aug 09, 2012
4.070
4.120
3.980
4.020
169,250
-0.07(-1.71%)
Aug 08, 2012
4.030
4.180
4.020
4.090
163,436
+0.02(+0.49%)
Aug 07, 2012
4.170
4.185
4.040
4.070
226,487
-0.10(-2.40%)
Aug 06, 2012
4.250
4.260
4.130
4.170
210,986
-0.07(-1.65%)
Aug 03, 2012
4.350
4.360
4.150
4.240
371,767
-0.06(-1.40%)
Aug 02, 2012
3.950
4.410
3.950
4.300
423,208
+0.34(+8.59%)
Aug 01, 2012
4.520
4.550
3.960
3.960
528,365
-0.48(-10.81%)
Jul 31, 2012
4.560
4.580
4.420
4.440
284,196
-0.12(-2.63%)
Jul 30, 2012
4.700
4.740
4.560
4.560
220,515
-0.15(-3.18%)
Jul 27, 2012
4.480
4.730
4.450
4.710
446,927
+0.23(+5.13%)
Jul 26, 2012
4.410
4.520
4.370
4.480
401,804
+0.02(+0.45%)
Jul 25, 2012
4.480
4.530
4.340
4.460
298,180
+0.04(+0.90%)
Jul 24, 2012
4.500
4.590
4.360
4.420
365,716
+0.06(+1.38%)
Jul 23, 2012
4.400
4.440
4.280
4.360
520,322
-0.13(-2.90%)
Jul 20, 2012
4.510
4.520
4.400
4.490
213,915
-0.05(-1.10%)
Jul 19, 2012
4.650
4.700
4.460
4.540
415,970
-0.07(-1.52%)
Jul 18, 2012
4.290
4.640
4.280
4.610
577,099
+0.32(+7.46%)
Jul 17, 2012
4.240
4.362
4.160
4.290
288,550
+0.10(+2.39%)
Jul 16, 2012
4.300
4.340
4.130
4.190
363,525
-0.08(-1.87%)
Jul 13, 2012
4.180
4.580
4.180
4.270
811,652
+0.13(+3.14%)
Jul 12, 2012
3.990
4.180
3.850
4.140
447,025
+0.17(+4.28%)
Jul 11, 2012
3.880
4.000
3.820
3.970
962,556
+0.11(+2.85%)
Jul 10, 2012
3.920
3.960
3.820
3.860
196,795
-0.04(-1.03%)
Jul 09, 2012
3.910
3.990
3.815
3.900
308,283
+0.00(+0.00%)
Jul 06, 2012
3.910
3.940
3.880
3.900
438,886
-0.02(-0.51%)
Jul 05, 2012
4.000
4.010
3.880
3.920
257,365
-0.07(-1.75%)
Jul 03, 2012
4.100
4.100
3.830
3.990
274,547
-0.07(-1.72%)
Jul 02, 2012
3.990
4.060
3.940
4.060
531,302
+0.09(+2.27%)
Jun 29, 2012
3.900
4.000
3.760
3.970
319,589
+0.15(+3.93%)
Jun 28, 2012
3.950
4.050
3.750
3.820
330,090
-0.13(-3.29%)
Jun 27, 2012
3.660
3.970
3.660
3.950
241,478
+0.30(+8.22%)
Jun 26, 2012
3.790
3.790
3.640
3.650
184,727
-0.12(-3.18%)
Jun 25, 2012
3.810
3.820
3.710
3.770
257,313
-0.07(-1.82%)
Jun 22, 2012
3.730
4.060
3.710
3.840
4,339,205
+0.11(+2.95%)
Jun 21, 2012
3.800
3.820
3.690
3.730
238,253
-0.07(-1.84%)
Jun 20, 2012
3.830
3.850
3.750
3.800
149,886
-0.04(-1.04%)
Jun 19, 2012
3.830
3.855
3.750
3.840
307,350
+0.03(+0.79%)
Jun 18, 2012
3.620
3.870
3.610
3.810
480,150
+0.18(+4.96%)
Jun 15, 2012
3.640
3.680
3.610
3.630
317,297
-0.02(-0.55%)
Jun 14, 2012
3.650
3.700
3.590
3.650
235,463
+0.04(+1.11%)
Jun 13, 2012
3.620
3.750
3.570
3.610
365,859
-0.01(-0.28%)
Jun 12, 2012
3.530
3.695
3.460
3.620
535,794
+0.13(+3.72%)
Jun 11, 2012
3.630
3.630
3.470
3.490
348,137
-0.06(-1.69%)
Jun 08, 2012
3.340
3.570
3.300
3.550
193,331
+0.20(+5.97%)
Jun 07, 2012
3.500
3.500
3.320
3.350
223,493
-0.11(-3.18%)
Jun 06, 2012
3.150
3.720
3.040
3.460
823,778
+0.36(+11.61%)
Jun 05, 2012
3.080
3.260
3.050
3.100
289,010
-0.01(-0.32%)
Jun 04, 2012
2.930
3.120
2.930
3.110
125,905
+0.19(+6.51%)
Jun 01, 2012
3.030
3.110
2.899
2.920
603,951
-0.18(-5.81%)
May 31, 2012
3.140
3.218
2.970
3.100
204,780
-0.04(-1.27%)
May 30, 2012
3.240
3.240
3.100
3.140
150,149
-0.13(-3.98%)
May 29, 2012
3.270
3.320
3.150
3.270
205,905
+0.01(+0.31%)
May 25, 2012
3.270
3.290
3.210
3.260
106,781
+0.00(+0.00%)
May 24, 2012
3.330
3.330
3.160
3.260
213,988
-0.06(-1.81%)
May 23, 2012
3.260
3.360
3.220
3.320
263,317
+0.02(+0.61%)
May 22, 2012
3.410
3.450
3.260
3.300
346,845
-0.10(-2.94%)
May 21, 2012
3.320
3.440
3.320
3.400
195,040
+0.10(+3.03%)
May 18, 2012
3.400
3.400
3.250
3.300
254,772
-0.11(-3.23%)
May 17, 2012
3.630
3.630
3.390
3.410
199,517
-0.22(-6.06%)
May 16, 2012
3.640
3.760
3.610
3.630
146,692
+0.00(+0.00%)
May 15, 2012
3.790
3.790
3.610
3.630
269,329
-0.15(-3.97%)
May 14, 2012
3.660
3.820
3.660
3.780
258,038
+0.05(+1.34%)
May 11, 2012
3.640
3.750
3.630
3.730
214,751
+0.06(+1.63%)
May 10, 2012
3.680
3.740
3.600
3.670
166,277
+0.01(+0.27%)
May 09, 2012
3.660
3.710
3.550
3.660
230,692
-0.03(-0.81%)
May 08, 2012
3.670
3.830
3.540
3.690
374,814
+0.01(+0.27%)
May 07, 2012
3.390
3.720
3.370
3.680
574,370
+0.31(+9.20%)
May 04, 2012
3.460
3.530
3.310
3.370
285,300
-0.11(-3.16%)
May 03, 2012
3.560
3.590
3.390
3.480
208,911
-0.04(-1.14%)
May 02, 2012
3.580
3.760
3.480
3.520
333,762
-0.08(-2.22%)
May 01, 2012
3.630
3.830
3.600
3.600
269,128
-0.02(-0.55%)
Apr 30, 2012
3.830
3.890
3.620
3.620
544,050
-0.21(-5.48%)
Apr 27, 2012
3.900
3.990
3.800
3.830
317,028
-0.04(-1.03%)
Apr 26, 2012
3.900
3.990
3.850
3.870
180,291
-0.04(-1.02%)
Apr 25, 2012
4.050
4.090
3.900
3.910
203,573
-0.07(-1.76%)
Apr 24, 2012
3.950
4.020
3.850
3.980
175,321
+0.02(+0.51%)
Apr 23, 2012
4.190
4.250
3.937
3.960
300,305
-0.20(-4.81%)
Apr 20, 2012
4.100
4.180
4.055
4.160
422,590
+0.10(+2.46%)
Apr 19, 2012
3.900
4.140
3.900
4.060
792,614
+0.16(+4.10%)
Apr 18, 2012
3.970
4.000
3.850
3.900
174,505
-0.11(-2.74%)
Apr 17, 2012
3.840
4.030
3.840
4.010
131,256
+0.17(+4.43%)
Apr 16, 2012
3.950
3.980
3.740
3.840
179,325
-0.09(-2.29%)
Apr 13, 2012
4.110
4.140
3.910
3.930
184,877
-0.24(-5.76%)
Apr 12, 2012
4.050
4.180
4.020
4.170
185,115
+0.11(+2.71%)
Apr 11, 2012
4.010
4.140
3.980
4.060
283,077
+0.10(+2.53%)
Apr 10, 2012
4.080
4.190
3.920
3.960
251,073
-0.09(-2.22%)
Apr 09, 2012
4.280
4.340
4.020
4.050
340,554
-0.31(-7.11%)
Apr 05, 2012
4.700
4.740
4.340
4.360
330,256
-0.37(-7.82%)
Apr 04, 2012
4.790
4.859
4.640
4.730
319,279
-0.09(-1.87%)
Apr 03, 2012
4.970
5.000
4.770
4.820
176,758
-0.15(-3.02%)
Apr 02, 2012
4.820
4.970
4.640
4.970
260,116
+0.14(+2.90%)
Mar 30, 2012
5.130
5.130
4.820
4.830
307,134
-0.30(-5.85%)
Mar 29, 2012
5.000
5.140
4.910
5.130
153,489
+0.10(+1.99%)
Mar 28, 2012
5.250
5.250
4.970
5.030
196,473
-0.18(-3.45%)
Mar 27, 2012
5.280
5.280
5.110
5.210
359,305
-0.05(-0.95%)
Mar 26, 2012
5.160
5.290
5.092
5.260
189,053
+0.09(+1.74%)
Mar 23, 2012
5.280
5.300
5.040
5.170
201,457
-0.11(-2.08%)
Mar 22, 2012
5.180
5.300
5.180
5.280
291,081
+0.04(+0.76%)
Mar 21, 2012
5.260
5.300
5.190
5.240
154,417
-0.03(-0.57%)
Mar 20, 2012
5.370
5.390
5.150
5.270
207,926
-0.14(-2.59%)
Mar 19, 2012
5.360
5.510
5.290
5.410
437,516
+0.04(+0.74%)
Mar 16, 2012
5.240
5.470
5.220
5.370
494,570
+0.14(+2.68%)
Mar 15, 2012
5.340
5.350
5.120
5.230
309,775
-0.13(-2.43%)
Mar 14, 2012
5.240
5.440
5.210
5.360
294,523
+0.10(+1.90%)
Mar 13, 2012
5.300
5.360
4.780
5.260
1,126,229
-0.29(-5.23%)
Mar 12, 2012
5.620
5.700
5.510
5.550
262,140
-0.04(-0.72%)
Mar 09, 2012
5.500
5.720
5.436
5.590
327,762
+0.08(+1.45%)
Mar 08, 2012
5.620
5.670
5.380
5.510
477,520
-0.08(-1.43%)
Mar 07, 2012
5.540
5.950
5.510
5.590
1,094,994
-0.02(-0.36%)
Mar 06, 2012
5.470
5.650
5.140
5.610
1,545,373
+0.03(+0.54%)
Mar 05, 2012
4.700
5.600
4.690
5.580
2,239,099
+0.89(+18.98%)
Mar 02, 2012
4.730
4.880
4.630
4.690
418,290
-0.04(-0.85%)
Mar 01, 2012
4.720
4.820
4.630
4.730
439,443
+0.07(+1.50%)
Feb 29, 2012
4.510
4.798
4.490
4.660
640,382
+0.15(+3.33%)
Feb 28, 2012
4.430
4.540
4.380
4.510
502,605
+0.12(+2.73%)
Feb 27, 2012
4.270
4.440
4.220
4.390
133,844
+0.08(+1.86%)
Feb 24, 2012
4.200
4.450
4.110
4.310
1,126,569
+0.10(+2.38%)
Feb 23, 2012
4.220
4.250
4.171
4.210
336,731
+0.02(+0.48%)
Feb 22, 2012
4.370
4.370
4.180
4.190
351,269
-0.20(-4.56%)
Feb 21, 2012
4.550
4.590
4.300
4.390
590,405
-0.13(-2.88%)
Feb 17, 2012
3.990
4.580
3.990
4.520
1,732,551
+0.52(+13.00%)
Feb 16, 2012
4.000
4.020
3.810
4.000
527,330
-0.11(-2.68%)
Feb 15, 2012
4.240
4.290
3.960
4.110
1,846,329
+0.44(+11.99%)
Feb 14, 2012
3.880
3.890
3.550
3.670
359,199
-0.23(-5.90%)
Feb 13, 2012
3.920
4.050
3.890
3.900
152,172
+0.06(+1.56%)
Feb 10, 2012
3.910
3.970
3.840
3.840
144,906
-0.12(-3.03%)
Feb 09, 2012
4.080
4.080
3.920
3.960
127,214
-0.11(-2.70%)
Feb 08, 2012
3.880
4.090
3.820
4.070
206,145
+0.20(+5.17%)
Feb 07, 2012
3.950
3.990
3.851
3.870
177,002
-0.06(-1.53%)
Feb 06, 2012
3.980
4.040
3.890
3.930
241,502
-0.10(-2.48%)
Feb 03, 2012
4.000
4.070
3.930
4.030
514,430
+0.18(+4.68%)
Feb 02, 2012
3.570
3.850
3.540
3.850
574,775
+0.31(+8.76%)
Feb 01, 2012
3.500
3.550
3.470
3.540
188,424
+0.05(+1.43%)
Jan 31, 2012
3.520
3.520
3.400
3.490
248,852
-0.01(-0.29%)
Jan 30, 2012
3.420
3.550
3.360
3.500
499,516
+0.02(+0.57%)
Jan 27, 2012
3.010
3.500
3.000
3.480
535,016
+0.45(+14.85%)
Jan 26, 2012
3.030
3.080
2.920
3.030
203,191
+0.05(+1.68%)
Jan 25, 2012
2.940
3.040
2.870
2.980
153,778
+0.06(+2.05%)
Jan 24, 2012
2.950
3.010
2.890
2.920
142,165
-0.04(-1.35%)
Jan 23, 2012
2.840
3.330
2.750
2.960
572,324
+0.11(+3.86%)
Jan 20, 2012
2.780
2.860
2.780
2.850
112,284
+0.06(+2.15%)
Jan 19, 2012
2.830
2.870
2.770
2.790
90,617
-0.03(-1.06%)
Jan 18, 2012
2.830
2.870
2.740
2.820
198,814
-0.02(-0.70%)
Jan 17, 2012
2.880
2.900
2.810
2.840
197,084
-0.01(-0.35%)
Jan 13, 2012
2.870
2.920
2.760
2.850
264,081
-0.07(-2.40%)
Jan 12, 2012
2.510
2.950
2.430
2.920
932,186
+0.41(+16.33%)
Jan 11, 2012
2.500
2.530
2.440
2.510
173,823
+0.00(+0.00%)
Jan 10, 2012
2.500
2.540
2.440
2.510
239,138
+0.02(+0.80%)
Jan 09, 2012
2.500
2.550
2.450
2.490
563,776
+0.08(+3.32%)
Jan 06, 2012
2.460
2.480
2.400
2.410
133,278
-0.06(-2.43%)
Jan 05, 2012
2.390
2.510
2.390
2.470
122,403
+0.06(+2.49%)
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.