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
Seagen Inc
(NQ:
SGEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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 (%)
Feb 29, 2008
9.170
9.290
8.960
8.990
528,093
-0.31(-3.33%)
Feb 28, 2008
9.800
9.800
9.190
9.300
278,974
-0.56(-5.68%)
Feb 27, 2008
9.570
9.860
9.460
9.860
324,898
+0.10(+1.02%)
Feb 26, 2008
9.570
9.960
9.460
9.760
328,775
+0.16(+1.67%)
Feb 25, 2008
9.410
9.750
9.170
9.600
394,117
+0.17(+1.80%)
Feb 22, 2008
9.460
9.550
9.100
9.430
328,930
-0.05(-0.53%)
Feb 21, 2008
10.00
10.00
9.340
9.480
501,763
-0.46(-4.63%)
Feb 20, 2008
9.720
9.970
9.590
9.940
428,900
+0.13(+1.33%)
Feb 19, 2008
9.730
10.00
9.580
9.810
628,461
+0.23(+2.40%)
Feb 18, 2008
9.300
9.630
9.100
9.580
457,131
+0.00(+0.00%)
Feb 15, 2008
9.300
9.630
9.100
9.580
457,131
+0.23(+2.46%)
Feb 14, 2008
9.740
9.800
9.229
9.350
266,499
-0.33(-3.41%)
Feb 13, 2008
9.420
9.740
9.370
9.680
290,701
+0.35(+3.75%)
Feb 12, 2008
9.250
9.560
9.090
9.330
289,150
+0.27(+2.98%)
Feb 11, 2008
9.110
9.310
9.010
9.060
311,391
-0.06(-0.66%)
Feb 08, 2008
9.140
9.480
8.860
9.120
602,263
-0.06(-0.65%)
Feb 07, 2008
9.000
9.260
8.920
9.180
531,079
+0.19(+2.11%)
Feb 06, 2008
9.120
9.470
8.990
8.990
399,341
-0.02(-0.22%)
Feb 05, 2008
9.280
9.500
9.010
9.010
393,674
-0.51(-5.36%)
Feb 04, 2008
9.530
9.860
9.310
9.520
361,170
-0.34(-3.45%)
Feb 01, 2008
9.180
9.930
9.115
9.860
587,955
+0.70(+7.64%)
Jan 31, 2008
9.130
9.390
9.020
9.160
1,561,657
-0.08(-0.87%)
Jan 30, 2008
9.670
9.710
9.150
9.240
756,164
-0.52(-5.33%)
Jan 29, 2008
9.900
9.900
9.700
9.760
356,873
-0.11(-1.11%)
Jan 28, 2008
9.340
9.900
9.340
9.870
584,770
+0.53(+5.67%)
Jan 25, 2008
9.950
9.950
9.250
9.340
331,997
-0.46(-4.69%)
Jan 24, 2008
9.600
9.990
9.020
9.800
701,402
+0.30(+3.16%)
Jan 23, 2008
9.060
9.590
8.900
9.500
703,222
+0.37(+4.05%)
Jan 22, 2008
8.680
9.290
7.200
9.130
943,202
+0.06(+0.66%)
Jan 21, 2008
9.240
9.300
8.990
9.070
4,683,959
+0.00(+0.00%)
Jan 18, 2008
9.240
9.300
8.990
9.070
4,683,959
-0.63(-6.49%)
Jan 17, 2008
10.14
10.16
9.590
9.700
588,493
-0.43(-4.24%)
Jan 16, 2008
9.950
10.41
9.930
10.13
403,304
+0.13(+1.30%)
Jan 15, 2008
9.910
10.19
9.710
10.00
396,886
-0.29(-2.82%)
Jan 14, 2008
11.05
11.07
10.16
10.29
879,117
-1.40(-11.98%)
Jan 11, 2008
11.82
11.96
11.51
11.69
288,655
-0.20(-1.68%)
Jan 10, 2008
11.40
11.98
11.28
11.89
347,052
+0.36(+3.12%)
Jan 09, 2008
11.32
11.58
11.01
11.53
353,110
+0.23(+2.04%)
Jan 08, 2008
11.23
11.75
11.03
11.30
382,990
+0.16(+1.44%)
Jan 07, 2008
10.45
11.17
10.36
11.14
583,971
+0.76(+7.32%)
Jan 04, 2008
10.82
10.93
10.33
10.38
320,548
-0.43(-3.98%)
Jan 03, 2008
11.28
11.31
10.80
10.81
310,446
-0.49(-4.34%)
Jan 02, 2008
11.43
11.70
11.00
11.30
279,704
-0.10(-0.88%)
Jan 01, 2008
11.41
11.73
11.01
11.40
297,771
+0.00(+0.00%)
Dec 31, 2007
11.41
11.73
11.01
11.40
297,771
-0.03(-0.26%)
Dec 28, 2007
11.88
11.96
11.40
11.43
244,907
-0.27(-2.31%)
Dec 27, 2007
12.50
12.60
11.68
11.70
304,425
-0.85(-6.77%)
Dec 26, 2007
11.95
12.75
11.90
12.55
291,143
+0.57(+4.76%)
Dec 24, 2007
11.90
11.99
11.64
11.98
139,700
+0.12(+1.01%)
Dec 21, 2007
11.63
11.88
11.55
11.86
654,274
+0.43(+3.76%)
Dec 20, 2007
11.29
11.43
10.88
11.43
346,110
+0.29(+2.60%)
Dec 19, 2007
10.96
11.14
10.83
11.14
323,163
+0.14(+1.27%)
Dec 18, 2007
10.80
11.04
10.43
11.00
277,166
+0.35(+3.29%)
Dec 17, 2007
10.82
11.08
10.65
10.65
280,808
-0.26(-2.38%)
Dec 14, 2007
11.20
11.42
10.91
10.91
338,724
-0.56(-4.88%)
Dec 13, 2007
11.60
11.66
10.97
11.47
554,001
-0.29(-2.47%)
Dec 12, 2007
11.81
11.95
11.00
11.76
858,808
+0.52(+4.63%)
Dec 11, 2007
12.23
12.32
11.20
11.24
682,665
-0.95(-7.79%)
Dec 10, 2007
12.73
12.74
12.13
12.19
719,465
-0.31(-2.48%)
Dec 07, 2007
12.76
12.76
12.40
12.50
377,918
-0.22(-1.73%)
Dec 06, 2007
12.65
12.95
12.59
12.72
634,504
-0.03(-0.24%)
Dec 05, 2007
13.05
13.18
12.34
12.75
485,138
-0.38(-2.89%)
Dec 04, 2007
11.62
13.44
11.58
13.13
1,272,189
+1.38(+11.74%)
Dec 03, 2007
11.00
11.99
10.90
11.75
684,851
+0.76(+6.92%)
Nov 30, 2007
11.20
11.20
10.83
10.99
814,855
-0.03(-0.27%)
Nov 29, 2007
11.10
11.15
10.81
11.02
306,763
-0.09(-0.81%)
Nov 28, 2007
10.30
11.11
10.24
11.11
554,215
+0.94(+9.24%)
Nov 27, 2007
9.850
10.19
9.810
10.17
300,179
+0.34(+3.46%)
Nov 26, 2007
9.910
10.09
9.700
9.830
360,927
-0.17(-1.70%)
Nov 23, 2007
9.980
10.10
9.900
10.00
161,197
+0.12(+1.21%)
Nov 21, 2007
10.24
10.44
9.720
9.880
380,396
-0.44(-4.26%)
Nov 20, 2007
10.53
10.74
9.850
10.32
904,640
-0.19(-1.81%)
Nov 19, 2007
10.43
10.77
10.27
10.51
271,918
+0.01(+0.10%)
Nov 16, 2007
10.46
10.83
10.45
10.50
302,033
+0.07(+0.67%)
Nov 15, 2007
11.04
11.08
10.30
10.43
434,934
-0.61(-5.53%)
Nov 14, 2007
11.08
11.16
10.83
11.04
315,563
+0.03(+0.27%)
Nov 13, 2007
10.86
11.10
10.68
11.01
353,481
+0.27(+2.51%)
Nov 12, 2007
10.55
11.17
10.30
10.74
573,553
+0.25(+2.38%)
Nov 09, 2007
10.78
10.88
10.34
10.49
557,852
-0.48(-4.38%)
Nov 08, 2007
10.61
11.03
10.40
10.97
384,386
+0.45(+4.28%)
Nov 07, 2007
11.10
11.24
10.51
10.52
405,804
-0.72(-6.41%)
Nov 06, 2007
10.51
11.32
10.29
11.24
595,085
+0.75(+7.15%)
Nov 05, 2007
10.74
10.87
10.29
10.49
357,582
-0.34(-3.14%)
Nov 02, 2007
11.06
11.20
10.36
10.83
606,742
-0.12(-1.10%)
Nov 01, 2007
11.80
11.98
10.94
10.95
520,318
-1.06(-8.83%)
Oct 31, 2007
11.95
12.19
11.75
12.01
468,402
+0.02(+0.17%)
Oct 30, 2007
12.00
12.01
11.87
11.99
334,251
-0.04(-0.33%)
Oct 29, 2007
11.94
12.25
11.72
12.03
386,417
+0.18(+1.52%)
Oct 26, 2007
11.39
11.89
11.21
11.85
305,805
+0.46(+4.04%)
Oct 25, 2007
11.55
11.87
11.20
11.39
479,200
-0.14(-1.21%)
Oct 24, 2007
11.86
12.05
11.12
11.53
663,927
-0.47(-3.92%)
Oct 23, 2007
12.00
12.01
11.68
12.00
334,897
+0.07(+0.59%)
Oct 22, 2007
12.20
12.37
11.86
11.93
356,000
-0.44(-3.56%)
Oct 19, 2007
12.62
12.79
12.35
12.37
248,581
-0.25(-1.98%)
Oct 18, 2007
13.05
13.05
12.57
12.62
396,805
-0.46(-3.52%)
Oct 17, 2007
12.96
13.08
12.60
13.08
271,324
+0.29(+2.27%)
Oct 16, 2007
12.57
13.04
12.38
12.79
244,990
+0.11(+0.87%)
Oct 15, 2007
12.89
12.91
12.42
12.68
474,243
-0.36(-2.76%)
Oct 12, 2007
12.62
13.24
12.62
13.04
250,510
+0.42(+3.33%)
Oct 11, 2007
12.70
13.14
12.55
12.62
431,778
-0.04(-0.32%)
Oct 10, 2007
12.15
12.66
12.15
12.66
325,707
+0.52(+4.28%)
Oct 09, 2007
11.88
12.17
11.86
12.14
213,412
+0.27(+2.27%)
Oct 08, 2007
11.95
11.97
11.52
11.87
313,042
-0.10(-0.84%)
Oct 05, 2007
11.78
12.36
11.71
11.97
346,345
+0.34(+2.92%)
Oct 04, 2007
11.75
11.86
11.60
11.63
154,807
-0.05(-0.43%)
Oct 03, 2007
11.75
11.89
11.59
11.68
131,178
-0.15(-1.27%)
Oct 02, 2007
11.87
12.02
11.66
11.83
338,469
+0.02(+0.17%)
Oct 01, 2007
11.23
11.97
11.23
11.81
402,814
+0.57(+5.07%)
Sep 28, 2007
11.58
11.64
11.21
11.24
257,601
-0.35(-3.02%)
Sep 27, 2007
11.92
11.99
11.39
11.59
298,222
-0.30(-2.52%)
Sep 26, 2007
11.93
12.02
11.84
11.89
304,058
+0.06(+0.51%)
Sep 25, 2007
11.55
11.94
11.47
11.83
313,192
+0.23(+1.98%)
Sep 24, 2007
11.76
11.97
11.24
11.60
346,096
-0.20(-1.69%)
Sep 21, 2007
11.79
12.12
11.78
11.80
505,585
+0.12(+1.03%)
Sep 20, 2007
11.34
11.93
11.23
11.68
442,617
+0.36(+3.18%)
Sep 19, 2007
11.47
12.12
11.30
11.32
1,122,557
-0.08(-0.70%)
Sep 18, 2007
10.76
11.43
10.54
11.40
436,339
+0.68(+6.34%)
Sep 17, 2007
10.73
10.85
10.53
10.72
196,356
-0.02(-0.19%)
Sep 14, 2007
10.79
10.94
10.67
10.74
259,442
-0.16(-1.47%)
Sep 13, 2007
11.15
11.15
10.84
10.90
522,640
-0.15(-1.36%)
Sep 12, 2007
10.98
11.42
10.85
11.05
579,935
+0.05(+0.45%)
Sep 11, 2007
10.79
11.10
10.67
11.00
273,567
+0.31(+2.90%)
Sep 10, 2007
10.67
10.82
10.28
10.69
172,313
+0.07(+0.66%)
Sep 07, 2007
10.64
10.69
10.12
10.62
253,444
-0.24(-2.21%)
Sep 06, 2007
10.34
10.90
10.33
10.86
187,042
+0.53(+5.13%)
Sep 05, 2007
10.34
10.57
10.18
10.33
273,163
-0.10(-0.96%)
Sep 04, 2007
10.35
10.57
10.04
10.43
500,983
+0.17(+1.66%)
Aug 31, 2007
10.62
10.64
10.26
10.26
785,246
-0.16(-1.54%)
Aug 30, 2007
10.51
10.67
10.38
10.42
524,128
-0.25(-2.34%)
Aug 29, 2007
10.37
10.74
10.29
10.67
259,078
+0.38(+3.69%)
Aug 28, 2007
10.16
10.34
10.09
10.29
358,327
+0.02(+0.19%)
Aug 27, 2007
10.34
10.50
10.12
10.27
159,850
-0.15(-1.44%)
Aug 24, 2007
10.39
10.47
10.23
10.42
170,923
-0.02(-0.19%)
Aug 23, 2007
11.00
11.00
10.38
10.44
263,156
-0.58(-5.26%)
Aug 22, 2007
11.07
11.32
10.86
11.02
513,712
+0.08(+0.73%)
Aug 21, 2007
11.00
11.20
10.82
10.94
527,379
-0.22(-1.97%)
Aug 20, 2007
11.20
11.29
11.02
11.16
358,517
-0.01(-0.09%)
Aug 17, 2007
11.05
11.25
10.61
11.17
573,473
+0.47(+4.39%)
Aug 16, 2007
10.45
10.71
10.34
10.70
649,971
+0.20(+1.90%)
Aug 15, 2007
10.34
10.78
10.24
10.50
450,144
+0.16(+1.55%)
Aug 14, 2007
10.14
10.50
10.00
10.34
452,459
+0.18(+1.77%)
Aug 13, 2007
9.860
10.39
9.860
10.16
375,590
+0.38(+3.89%)
Aug 10, 2007
9.180
9.970
9.110
9.780
547,123
+0.42(+4.49%)
Aug 09, 2007
9.170
9.510
9.050
9.360
629,417
-0.12(-1.27%)
Aug 08, 2007
8.950
9.480
8.740
9.480
973,470
+0.63(+7.12%)
Aug 07, 2007
8.910
8.910
8.530
8.850
357,223
-0.13(-1.45%)
Aug 06, 2007
8.770
9.000
8.530
8.980
639,866
+0.17(+1.93%)
Aug 03, 2007
8.920
9.500
8.660
8.810
515,284
-0.72(-7.56%)
Aug 02, 2007
9.490
9.660
9.420
9.530
350,896
+0.01(+0.11%)
Aug 01, 2007
9.500
9.590
9.430
9.520
496,059
-0.01(-0.10%)
Jul 31, 2007
9.600
9.640
9.500
9.530
358,571
+0.01(+0.11%)
Jul 30, 2007
9.510
9.590
9.410
9.520
376,043
+0.02(+0.21%)
Jul 27, 2007
9.640
9.910
9.490
9.500
392,641
-0.10(-1.04%)
Jul 26, 2007
9.500
11.00
9.400
9.600
1,256,913
-0.04(-0.41%)
Jul 25, 2007
9.570
9.740
9.490
9.640
383,451
+0.02(+0.21%)
Jul 24, 2007
9.800
9.870
9.600
9.620
343,848
-0.22(-2.24%)
Jul 23, 2007
9.830
10.00
9.730
9.840
246,369
+0.03(+0.31%)
Jul 20, 2007
9.900
9.950
9.620
9.810
322,806
-0.11(-1.11%)
Jul 19, 2007
9.840
9.970
9.750
9.920
319,900
+0.20(+2.06%)
Jul 18, 2007
9.900
9.950
9.520
9.720
398,267
-0.22(-2.21%)
Jul 17, 2007
9.760
10.04
9.700
9.940
372,310
+0.08(+0.81%)
Jul 16, 2007
10.25
10.32
9.760
9.860
195,610
-0.38(-3.71%)
Jul 13, 2007
10.18
10.31
10.15
10.24
105,138
+0.04(+0.39%)
Jul 12, 2007
10.26
10.41
9.950
10.20
145,881
-0.04(-0.39%)
Jul 11, 2007
10.00
10.25
9.920
10.24
142,752
+0.22(+2.20%)
Jul 10, 2007
10.17
10.32
9.940
10.02
187,234
-0.27(-2.62%)
Jul 09, 2007
10.12
10.45
10.11
10.29
407,092
+0.17(+1.68%)
Jul 06, 2007
10.19
10.20
9.970
10.12
174,870
-0.04(-0.39%)
Jul 05, 2007
10.24
10.24
9.910
10.16
281,610
-0.03(-0.29%)
Jul 03, 2007
10.00
10.35
9.940
10.19
294,599
+0.08(+0.79%)
Jul 02, 2007
9.870
10.17
9.722
10.11
498,237
+0.30(+3.06%)
Jun 29, 2007
9.980
10.23
9.800
9.810
276,489
-0.14(-1.41%)
Jun 28, 2007
9.960
10.17
9.930
9.950
288,890
+0.00(+0.00%)
Jun 27, 2007
9.500
9.960
9.460
9.950
365,045
+0.45(+4.74%)
Jun 26, 2007
9.500
9.740
9.430
9.500
544,923
-0.01(-0.11%)
Jun 25, 2007
9.470
9.790
9.460
9.510
551,714
+0.01(+0.11%)
Jun 22, 2007
9.690
9.840
9.490
9.500
4,551,611
-0.20(-2.06%)
Jun 21, 2007
10.10
10.21
9.700
9.700
289,154
-0.42(-4.15%)
Jun 20, 2007
9.920
10.28
9.770
10.12
409,900
+0.27(+2.74%)
Jun 19, 2007
9.500
10.05
9.500
9.850
435,200
+0.34(+3.58%)
Jun 18, 2007
9.920
10.00
9.490
9.510
233,000
-0.40(-4.04%)
Jun 15, 2007
9.950
9.990
9.740
9.910
127,200
+0.09(+0.92%)
Jun 14, 2007
9.760
10.08
9.750
9.820
228,000
+0.00(+0.00%)
Jun 13, 2007
9.460
9.900
9.460
9.820
225,500
+0.39(+4.14%)
Jun 12, 2007
10.03
10.05
9.400
9.430
662,500
-0.67(-6.63%)
Jun 11, 2007
10.08
10.29
10.04
10.10
143,895
-0.01(-0.10%)
Jun 08, 2007
10.13
10.21
9.860
10.11
244,349
-0.07(-0.71%)
Jun 07, 2007
10.44
10.56
9.980
10.18
349,672
-0.36(-3.39%)
Jun 06, 2007
10.70
10.70
10.33
10.54
289,089
-0.03(-0.28%)
Jun 05, 2007
10.50
10.59
10.31
10.57
299,806
+0.05(+0.48%)
Jun 04, 2007
10.32
10.70
10.32
10.52
362,089
+0.17(+1.64%)
Jun 01, 2007
10.43
10.50
10.28
10.35
451,181
-0.17(-1.62%)
May 31, 2007
10.47
10.57
10.17
10.52
532,402
+0.12(+1.15%)
May 30, 2007
10.17
10.43
10.15
10.40
242,850
+0.20(+1.96%)
May 29, 2007
10.22
10.40
10.13
10.20
324,346
+0.00(+0.00%)
May 25, 2007
10.44
10.44
10.11
10.20
463,683
+0.09(+0.89%)
May 24, 2007
10.94
11.19
10.05
10.11
705,273
-1.00(-9.00%)
May 23, 2007
10.92
11.43
10.84
11.11
628,630
+0.32(+2.97%)
May 22, 2007
10.55
10.88
10.50
10.79
374,838
+0.19(+1.79%)
May 21, 2007
10.41
10.85
10.39
10.60
375,152
+0.19(+1.83%)
May 18, 2007
10.45
10.55
10.20
10.41
578,794
+0.03(+0.29%)
May 17, 2007
9.790
10.50
9.790
10.38
1,294,454
+0.59(+6.03%)
May 16, 2007
9.370
9.990
9.370
9.790
772,552
+0.45(+4.82%)
May 15, 2007
9.310
9.450
9.310
9.340
891,722
+0.05(+0.54%)
May 14, 2007
9.320
9.420
9.240
9.290
369,376
-0.03(-0.32%)
May 11, 2007
9.210
9.330
9.050
9.320
198,327
+0.07(+0.76%)
May 10, 2007
9.350
9.350
9.040
9.250
573,155
-0.12(-1.28%)
May 09, 2007
9.340
9.420
9.310
9.370
398,491
-0.07(-0.74%)
May 08, 2007
9.640
9.700
9.330
9.440
156,171
-0.25(-2.58%)
May 07, 2007
9.540
9.740
9.510
9.690
377,789
+0.16(+1.68%)
May 04, 2007
9.690
9.760
9.510
9.530
250,576
-0.09(-0.94%)
May 03, 2007
9.550
9.630
9.450
9.620
242,004
+0.07(+0.73%)
May 02, 2007
9.140
9.600
9.140
9.550
214,215
+0.20(+2.14%)
May 01, 2007
9.490
9.540
9.120
9.350
273,635
-0.16(-1.68%)
Apr 30, 2007
9.600
9.630
9.460
9.510
335,874
-0.11(-1.14%)
Apr 27, 2007
9.730
9.750
9.530
9.620
271,476
-0.23(-2.34%)
Apr 26, 2007
9.770
9.920
9.600
9.850
401,839
+0.13(+1.34%)
Apr 25, 2007
9.790
9.830
9.140
9.720
744,771
-0.22(-2.19%)
Apr 24, 2007
9.500
9.950
9.472
9.938
1,509,212
+0.48(+5.05%)
Apr 23, 2007
9.080
9.600
9.000
9.460
632,102
+0.38(+4.19%)
Apr 20, 2007
9.160
9.160
8.920
9.080
169,128
+0.03(+0.33%)
Apr 19, 2007
9.120
9.200
8.960
9.050
381,354
-0.24(-2.58%)
Apr 18, 2007
9.030
9.300
9.020
9.290
212,614
+0.11(+1.20%)
Apr 17, 2007
9.250
9.290
9.020
9.180
193,190
+0.00(+0.00%)
Apr 16, 2007
9.250
9.310
9.100
9.180
265,503
+0.05(+0.55%)
Apr 13, 2007
9.010
9.140
8.809
9.130
258,407
+0.04(+0.44%)
Apr 12, 2007
8.870
9.190
8.750
9.090
369,847
+0.21(+2.36%)
Apr 11, 2007
8.680
8.900
8.570
8.880
348,814
+0.26(+2.96%)
Apr 10, 2007
8.530
8.660
8.490
8.625
299,528
+0.12(+1.47%)
Apr 09, 2007
8.420
8.530
8.310
8.500
285,331
+0.02(+0.24%)
Apr 05, 2007
8.530
8.590
8.300
8.480
411,996
-0.16(-1.85%)
Apr 04, 2007
8.440
8.640
8.440
8.640
239,206
+0.23(+2.73%)
Apr 03, 2007
8.310
9.050
8.190
8.410
221,192
+0.17(+2.06%)
Apr 02, 2007
8.190
8.270
8.040
8.240
193,454
+0.05(+0.61%)
Mar 30, 2007
7.850
8.200
7.850
8.190
195,862
+0.24(+3.02%)
Mar 29, 2007
8.060
8.060
7.880
7.950
110,857
-0.11(-1.36%)
Mar 28, 2007
8.150
8.150
7.950
8.060
145,813
-0.09(-1.10%)
Mar 27, 2007
8.210
8.480
8.060
8.150
244,499
+0.09(+1.12%)
Mar 26, 2007
8.030
8.250
7.960
8.060
143,135
+0.03(+0.37%)
Mar 23, 2007
8.170
8.180
7.900
8.030
167,084
-0.16(-1.95%)
Mar 22, 2007
8.360
8.370
7.940
8.190
492,919
-0.17(-2.03%)
Mar 21, 2007
7.980
8.360
7.760
8.360
561,016
+0.39(+4.89%)
Mar 20, 2007
7.380
7.970
7.350
7.970
741,837
+0.60(+8.14%)
Mar 19, 2007
7.170
7.400
7.020
7.370
237,671
+0.31(+4.39%)
Mar 16, 2007
7.360
7.360
6.930
7.060
205,032
-0.23(-3.16%)
Mar 15, 2007
7.200
7.410
7.200
7.290
104,329
+0.02(+0.28%)
Mar 14, 2007
7.340
7.350
7.060
7.270
194,058
+0.08(+1.11%)
Mar 13, 2007
7.650
7.680
7.160
7.190
236,245
-0.46(-6.01%)
Mar 12, 2007
7.510
7.700
7.470
7.650
115,665
+0.10(+1.32%)
Mar 09, 2007
7.590
7.690
7.450
7.550
301,578
-0.14(-1.82%)
Mar 08, 2007
7.310
7.710
7.260
7.690
324,687
+0.50(+6.95%)
Mar 07, 2007
7.280
7.350
7.090
7.190
152,095
-0.13(-1.78%)
Mar 06, 2007
7.090
7.340
7.000
7.320
386,418
+0.27(+3.83%)
Mar 05, 2007
7.150
7.220
6.920
7.050
403,317
-0.28(-3.82%)
Mar 02, 2007
7.640
7.840
7.270
7.330
325,349
-0.32(-4.18%)
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.