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 (%)
Apr 30, 2013
11.98
12.00
11.52
11.54
0
-0.45(-3.75%)
Apr 29, 2013
11.95
12.10
11.84
11.99
568,170
+0.06(+0.50%)
Apr 26, 2013
11.95
11.97
11.66
11.93
350,298
+0.01(+0.08%)
Apr 25, 2013
11.91
11.99
11.84
11.92
0
+0.06(+0.51%)
Apr 24, 2013
11.97
11.97
11.67
11.86
326,385
-0.09(-0.75%)
Apr 23, 2013
12.00
12.05
11.67
11.95
334,446
+0.03(+0.25%)
Apr 22, 2013
12.05
12.10
11.80
11.92
229,177
-0.10(-0.83%)
Apr 19, 2013
11.74
12.07
11.74
12.02
409,418
+0.29(+2.47%)
Apr 18, 2013
11.80
12.00
11.64
11.73
407,325
-0.06(-0.51%)
Apr 17, 2013
11.60
11.80
11.21
11.79
520,198
+0.10(+0.86%)
Apr 16, 2013
11.62
11.72
11.42
11.69
275,662
+0.14(+1.21%)
Apr 15, 2013
11.93
11.93
11.41
11.55
519,381
-0.43(-3.59%)
Apr 12, 2013
11.84
12.05
11.73
11.98
299,402
+0.05(+0.42%)
Apr 11, 2013
11.95
12.12
11.86
11.93
389,894
+0.00(+0.00%)
Apr 10, 2013
11.85
12.00
11.66
11.93
598,230
+0.16(+1.36%)
Apr 09, 2013
11.78
12.03
11.65
11.77
578,764
-0.01(-0.08%)
Apr 08, 2013
11.95
11.99
11.59
11.78
608,472
-0.17(-1.42%)
Apr 05, 2013
11.58
11.99
11.58
11.95
561,493
+0.13(+1.10%)
Apr 04, 2013
11.99
12.02
11.69
11.82
342,042
-0.11(-0.92%)
Apr 03, 2013
12.68
12.85
11.88
11.93
824,109
-0.72(-5.69%)
Apr 02, 2013
11.89
12.73
11.80
12.65
815,569
+0.85(+7.20%)
Apr 01, 2013
12.15
12.22
11.71
11.80
515,936
-0.35(-2.92%)
Mar 28, 2013
11.38
12.44
11.26
12.15
682,092
+0.76(+6.72%)
Mar 27, 2013
11.13
11.52
11.00
11.39
221,941
+0.15(+1.33%)
Mar 26, 2013
11.28
11.30
11.01
11.24
201,994
+0.05(+0.45%)
Mar 25, 2013
11.36
11.48
11.00
11.19
201,714
-0.13(-1.15%)
Mar 22, 2013
11.38
11.53
11.15
11.32
419,272
-0.03(-0.26%)
Mar 21, 2013
11.22
11.46
11.22
11.35
334,035
+0.02(+0.18%)
Mar 20, 2013
11.23
11.47
11.13
11.33
357,810
+0.14(+1.25%)
Mar 19, 2013
11.05
11.25
10.93
11.19
351,466
+0.14(+1.27%)
Mar 18, 2013
10.98
11.37
10.98
11.05
280,432
-0.10(-0.90%)
Mar 15, 2013
11.42
11.45
11.04
11.15
908,794
-0.25(-2.19%)
Mar 14, 2013
11.22
11.65
11.19
11.40
550,375
+0.26(+2.33%)
Mar 13, 2013
11.54
11.58
11.11
11.14
748,960
-0.36(-3.13%)
Mar 12, 2013
11.05
11.63
10.97
11.50
588,475
+0.45(+4.07%)
Mar 11, 2013
11.22
11.28
10.97
11.05
299,039
-0.19(-1.69%)
Mar 08, 2013
11.24
11.40
11.10
11.24
325,047
+0.13(+1.17%)
Mar 07, 2013
11.14
11.25
10.93
11.11
391,167
-0.05(-0.45%)
Mar 06, 2013
11.08
11.25
10.97
11.16
226,766
+0.04(+0.36%)
Mar 05, 2013
10.97
11.32
10.90
11.12
310,922
+0.23(+2.11%)
Mar 04, 2013
10.94
11.09
10.75
10.89
475,479
-0.05(-0.46%)
Mar 01, 2013
10.47
10.98
10.35
10.94
483,641
+0.36(+3.40%)
Feb 28, 2013
10.69
10.80
10.56
10.58
409,319
-0.03(-0.28%)
Feb 27, 2013
10.62
10.77
10.53
10.61
297,843
-0.03(-0.28%)
Feb 26, 2013
10.63
10.87
10.60
10.64
289,500
+0.09(+0.85%)
Feb 25, 2013
11.02
11.12
10.51
10.55
525,267
-0.42(-3.83%)
Feb 22, 2013
10.74
11.06
10.50
10.97
920,872
+0.32(+3.00%)
Feb 21, 2013
10.99
11.07
10.62
10.65
673,622
-0.35(-3.18%)
Feb 20, 2013
11.05
11.39
10.96
11.00
658,738
-0.05(-0.45%)
Feb 19, 2013
11.07
11.07
10.80
11.05
489,870
+0.03(+0.27%)
Feb 15, 2013
11.07
11.14
10.95
11.02
596,244
+0.00(+0.00%)
Feb 14, 2013
10.85
11.07
10.85
11.02
450,678
+0.17(+1.57%)
Feb 13, 2013
10.67
10.85
10.61
10.85
549,971
+0.14(+1.31%)
Feb 12, 2013
10.95
10.98
10.65
10.71
691,450
-0.19(-1.74%)
Feb 11, 2013
10.93
11.30
10.73
10.90
1,008,682
+0.06(+0.55%)
Feb 08, 2013
10.61
10.99
10.42
10.84
813,622
+0.61(+5.96%)
Feb 07, 2013
10.58
10.61
9.980
10.23
904,750
-0.40(-3.76%)
Feb 06, 2013
10.49
10.70
10.24
10.63
825,890
+1.27(+13.57%)
Feb 04, 2013
9.030
9.652
9.000
9.360
1,302,253
+0.28(+3.08%)
Feb 01, 2013
9.130
9.260
8.992
9.080
599,155
+0.02(+0.22%)
Jan 31, 2013
8.810
9.240
8.810
9.060
573,435
+0.26(+2.95%)
Jan 30, 2013
9.140
9.140
8.760
8.800
379,334
-0.32(-3.51%)
Jan 29, 2013
9.090
9.160
8.990
9.120
315,854
+0.04(+0.44%)
Jan 28, 2013
9.040
9.200
9.000
9.080
355,705
+0.08(+0.89%)
Jan 25, 2013
9.210
9.210
8.820
9.000
315,182
-0.14(-1.53%)
Jan 24, 2013
9.190
9.300
8.985
9.140
299,037
-0.05(-0.54%)
Jan 23, 2013
9.210
9.320
9.120
9.190
565,523
-0.05(-0.54%)
Jan 22, 2013
9.170
9.320
8.920
9.240
540,979
+0.04(+0.43%)
Jan 18, 2013
9.080
9.210
8.900
9.200
428,862
+0.14(+1.55%)
Jan 17, 2013
8.890
9.100
8.780
9.060
427,974
+0.23(+2.60%)
Jan 16, 2013
8.860
8.940
8.740
8.830
220,713
-0.08(-0.90%)
Jan 15, 2013
8.800
9.040
8.780
8.910
357,996
+0.04(+0.45%)
Jan 14, 2013
8.620
8.940
8.600
8.870
257,826
+0.21(+2.42%)
Jan 11, 2013
8.670
8.750
8.570
8.660
329,772
+0.01(+0.12%)
Jan 10, 2013
8.570
8.680
8.380
8.650
641,282
+0.08(+0.93%)
Jan 09, 2013
8.410
8.590
8.300
8.570
283,281
+0.21(+2.51%)
Jan 08, 2013
8.350
8.430
8.080
8.360
343,520
-0.02(-0.24%)
Jan 07, 2013
8.300
8.427
8.190
8.380
351,890
+0.01(+0.12%)
Jan 04, 2013
8.260
8.480
8.190
8.370
396,270
+0.15(+1.82%)
Jan 03, 2013
8.150
8.250
8.030
8.220
251,611
+0.08(+0.98%)
Jan 02, 2013
7.841
8.160
7.480
8.140
512,889
+0.66(+8.82%)
Dec 31, 2012
7.430
7.510
7.330
7.480
273,614
+0.06(+0.81%)
Dec 28, 2012
7.540
7.590
7.370
7.420
162,089
-0.13(-1.72%)
Dec 27, 2012
7.700
7.890
7.450
7.550
194,514
-0.16(-2.08%)
Dec 26, 2012
7.960
7.960
7.690
7.710
304,684
-0.26(-3.26%)
Dec 24, 2012
7.940
7.980
7.790
7.970
99,270
+0.05(+0.63%)
Dec 21, 2012
7.680
7.928
7.500
7.920
890,323
+0.17(+2.19%)
Dec 20, 2012
7.830
7.860
7.670
7.750
333,572
-0.10(-1.27%)
Dec 19, 2012
7.970
8.000
7.790
7.850
170,303
-0.13(-1.63%)
Dec 18, 2012
7.880
7.990
7.830
7.980
232,029
+0.11(+1.40%)
Dec 17, 2012
7.780
7.970
7.720
7.870
279,485
+0.12(+1.55%)
Dec 14, 2012
7.620
7.890
7.600
7.750
245,574
+0.09(+1.17%)
Dec 13, 2012
7.740
7.830
7.460
7.660
273,353
-0.05(-0.65%)
Dec 12, 2012
7.690
7.930
7.650
7.710
428,800
+0.05(+0.65%)
Dec 11, 2012
7.490
7.660
7.440
7.660
274,600
+0.25(+3.37%)
Dec 10, 2012
7.410
7.520
7.320
7.410
240,600
+0.02(+0.27%)
Dec 04, 2012
7.360
7.570
7.320
7.390
294,214
-0.09(-1.20%)
Nov 30, 2012
7.530
7.610
7.450
7.480
340,934
-0.02(-0.27%)
Nov 29, 2012
7.290
7.540
7.260
7.500
277,940
+0.28(+3.88%)
Nov 28, 2012
7.470
7.485
7.150
7.220
320,560
-0.28(-3.73%)
Nov 27, 2012
7.410
7.580
7.410
7.500
184,791
+0.11(+1.49%)
Nov 26, 2012
7.230
7.390
7.050
7.390
156,501
+0.16(+2.21%)
Nov 23, 2012
7.250
7.260
7.100
7.230
120,016
+0.02(+0.28%)
Nov 21, 2012
7.110
7.300
7.060
7.210
169,293
+0.10(+1.41%)
Nov 20, 2012
7.100
7.200
7.030
7.110
113,946
-0.02(-0.28%)
Nov 19, 2012
6.970
7.210
6.880
7.130
215,912
+0.23(+3.33%)
Nov 16, 2012
6.850
7.000
6.720
6.900
347,568
+0.02(+0.29%)
Nov 15, 2012
7.100
7.160
6.790
6.880
439,100
-0.26(-3.64%)
Nov 14, 2012
7.380
7.380
7.080
7.140
285,076
-0.21(-2.86%)
Nov 13, 2012
7.110
7.440
7.080
7.350
243,080
+0.20(+2.80%)
Nov 12, 2012
7.300
7.340
7.110
7.150
242,206
-0.11(-1.52%)
Nov 09, 2012
7.050
7.360
6.960
7.260
204,938
+0.16(+2.25%)
Nov 08, 2012
7.140
7.340
6.970
7.100
736,121
-0.03(-0.42%)
Nov 07, 2012
7.200
7.270
7.030
7.130
274,089
-0.16(-2.19%)
Nov 06, 2012
7.250
7.300
7.160
7.290
125,044
+0.03(+0.41%)
Nov 05, 2012
7.300
7.350
7.190
7.260
352,559
-0.05(-0.68%)
Nov 02, 2012
7.390
7.470
7.260
7.310
314,474
-0.12(-1.62%)
Nov 01, 2012
7.310
7.730
7.300
7.430
420,762
+0.10(+1.36%)
Oct 31, 2012
7.590
7.640
7.300
7.330
231,873
-0.23(-3.04%)
Oct 26, 2012
7.630
7.560
7.560
7.560
227,100
-0.06(-0.79%)
Oct 25, 2012
7.770
7.870
7.540
7.620
164,079
-0.12(-1.55%)
Oct 24, 2012
7.680
7.830
7.640
7.740
244,998
+0.08(+1.04%)
Oct 23, 2012
7.660
7.800
7.430
7.660
356,850
-0.11(-1.42%)
Oct 19, 2012
7.940
8.110
7.715
7.770
371,149
-0.24(-3.00%)
Oct 18, 2012
8.120
8.270
7.930
8.010
314,999
-0.14(-1.72%)
Oct 17, 2012
7.790
8.161
7.765
8.150
454,696
+0.39(+5.03%)
Oct 16, 2012
7.900
7.900
7.720
7.760
183,821
-0.06(-0.77%)
Oct 15, 2012
7.880
7.990
7.690
7.820
269,995
-0.06(-0.76%)
Oct 12, 2012
7.750
8.100
7.670
7.880
532,043
+0.12(+1.55%)
Oct 11, 2012
7.970
8.050
7.750
7.760
178,904
-0.14(-1.77%)
Oct 10, 2012
8.040
8.140
7.850
7.900
323,577
-0.12(-1.50%)
Oct 09, 2012
8.220
8.250
7.930
8.020
316,491
-0.17(-2.08%)
Oct 08, 2012
8.510
8.550
8.130
8.190
461,115
-0.36(-4.21%)
Oct 05, 2012
8.660
8.750
8.430
8.550
313,867
-0.11(-1.27%)
Oct 04, 2012
8.460
8.740
8.390
8.660
538,801
+0.36(+4.34%)
Oct 03, 2012
8.320
8.380
8.140
8.300
216,551
+0.01(+0.06%)
Oct 02, 2012
8.120
8.340
8.090
8.295
251,956
+0.23(+2.92%)
Oct 01, 2012
8.040
8.150
7.970
8.060
168,299
+0.08(+1.00%)
Sep 28, 2012
8.000
8.110
7.970
7.980
150,180
-0.03(-0.37%)
Sep 27, 2012
7.810
8.080
7.780
8.010
186,595
+0.20(+2.56%)
Sep 26, 2012
7.890
8.020
7.780
7.810
202,729
-0.06(-0.76%)
Sep 25, 2012
8.000
8.250
7.835
7.870
635,969
-0.12(-1.50%)
Sep 24, 2012
7.490
8.040
7.460
7.990
388,960
+0.44(+5.83%)
Sep 21, 2012
7.810
7.810
7.370
7.550
1,685,770
-0.14(-1.82%)
Sep 20, 2012
7.560
7.770
7.510
7.690
241,131
+0.07(+0.92%)
Sep 19, 2012
7.960
7.960
7.610
7.620
280,471
-0.30(-3.79%)
Sep 18, 2012
7.740
7.940
7.620
7.920
252,627
+0.20(+2.59%)
Sep 17, 2012
7.690
7.735
7.472
7.720
291,343
+0.02(+0.26%)
Sep 14, 2012
7.990
8.080
7.680
7.700
279,732
-0.24(-3.02%)
Sep 13, 2012
7.970
8.140
7.910
7.940
336,657
-0.04(-0.50%)
Sep 12, 2012
7.860
8.110
7.830
7.980
448,386
+0.12(+1.53%)
Sep 11, 2012
7.880
7.930
7.750
7.860
135,187
-0.02(-0.25%)
Sep 10, 2012
7.980
8.000
7.810
7.880
189,872
-0.13(-1.62%)
Sep 07, 2012
8.150
8.150
7.930
8.010
234,532
-0.09(-1.05%)
Sep 06, 2012
7.800
8.150
7.610
8.095
558,753
+0.34(+4.32%)
Sep 05, 2012
7.610
7.770
7.580
7.760
432,107
+0.12(+1.57%)
Sep 04, 2012
7.360
7.670
7.330
7.640
274,951
+0.26(+3.52%)
Aug 31, 2012
7.500
7.540
7.330
7.380
187,161
-0.05(-0.67%)
Aug 30, 2012
7.380
7.440
7.330
7.430
164,484
+0.01(+0.13%)
Aug 29, 2012
7.240
7.440
7.240
7.420
151,151
+0.12(+1.64%)
Aug 27, 2012
7.440
7.460
7.200
7.300
205,922
-0.11(-1.48%)
Aug 24, 2012
7.430
7.540
7.380
7.410
100,331
-0.04(-0.54%)
Aug 23, 2012
7.400
7.480
7.270
7.450
206,287
+0.03(+0.40%)
Aug 22, 2012
7.390
7.490
7.360
7.420
110,573
+0.01(+0.13%)
Aug 21, 2012
7.560
7.678
7.380
7.410
300,389
-0.10(-1.33%)
Aug 20, 2012
7.550
7.550
7.410
7.510
197,495
-0.03(-0.40%)
Aug 17, 2012
7.490
7.560
7.370
7.540
162,030
+0.03(+0.40%)
Aug 16, 2012
7.350
7.530
7.350
7.510
195,258
+0.13(+1.76%)
Aug 15, 2012
7.210
7.390
7.141
7.380
139,698
+0.14(+1.93%)
Aug 14, 2012
7.220
7.290
7.180
7.240
303,799
+0.03(+0.42%)
Aug 13, 2012
7.180
7.240
7.050
7.210
223,862
+0.00(+0.00%)
Aug 10, 2012
7.110
7.260
6.930
7.210
276,754
+0.09(+1.26%)
Aug 09, 2012
7.080
7.190
7.080
7.120
214,316
+0.05(+0.71%)
Aug 08, 2012
7.120
7.210
6.990
7.070
365,603
-0.08(-1.12%)
Aug 07, 2012
7.030
7.210
6.950
7.150
339,310
+0.13(+1.85%)
Aug 06, 2012
6.870
7.220
6.870
7.020
454,620
+0.15(+2.18%)
Aug 03, 2012
7.090
7.200
6.860
6.870
354,276
-0.13(-1.86%)
Aug 02, 2012
7.010
7.210
6.750
7.000
452,476
+0.00(+0.00%)
Aug 01, 2012
7.710
7.750
6.990
7.000
723,561
-0.60(-7.89%)
Jul 31, 2012
7.700
7.820
7.560
7.600
282,400
-0.14(-1.81%)
Jul 30, 2012
7.870
7.930
7.681
7.740
282,197
-0.15(-1.90%)
Jul 27, 2012
7.680
7.940
7.610
7.890
268,451
+0.23(+3.00%)
Jul 26, 2012
7.560
7.760
7.540
7.660
138,091
+0.18(+2.41%)
Jul 25, 2012
7.450
7.560
7.390
7.480
327,948
+0.11(+1.49%)
Jul 24, 2012
7.640
7.640
7.320
7.370
379,703
-0.21(-2.77%)
Jul 23, 2012
7.600
7.650
7.420
7.580
315,669
-0.13(-1.75%)
Jul 20, 2012
7.710
7.820
7.650
7.715
268,494
-0.08(-1.09%)
Jul 19, 2012
7.880
7.880
7.730
7.800
222,168
-0.05(-0.64%)
Jul 18, 2012
7.870
8.020
7.820
7.850
325,585
-0.01(-0.13%)
Jul 17, 2012
7.920
7.950
7.800
7.860
268,172
-0.02(-0.25%)
Jul 16, 2012
7.810
8.010
7.680
7.880
269,810
+0.05(+0.64%)
Jul 13, 2012
7.860
7.920
7.750
7.830
258,711
+0.00(+0.00%)
Jul 12, 2012
7.770
7.870
7.570
7.830
270,677
-0.02(-0.25%)
Jul 11, 2012
7.890
7.890
7.670
7.850
337,106
-0.05(-0.63%)
Jul 10, 2012
8.140
8.140
7.865
7.900
232,630
-0.16(-1.99%)
Jul 09, 2012
8.170
8.310
7.860
8.060
426,740
-0.16(-2.01%)
Jul 06, 2012
8.250
8.280
8.130
8.225
276,003
-0.10(-1.14%)
Jul 05, 2012
8.190
8.380
8.150
8.320
302,305
+0.12(+1.46%)
Jul 03, 2012
8.250
8.340
8.090
8.200
207,064
-0.07(-0.85%)
Jul 02, 2012
7.890
8.300
7.860
8.270
566,826
+0.38(+4.75%)
Jun 29, 2012
8.000
8.020
7.870
7.895
408,480
+0.03(+0.45%)
Jun 28, 2012
7.900
7.990
7.730
7.860
372,600
-0.06(-0.76%)
Jun 27, 2012
7.850
7.970
7.760
7.920
458,918
+0.09(+1.15%)
Jun 26, 2012
7.860
7.920
7.790
7.830
504,576
-0.04(-0.51%)
Jun 25, 2012
7.620
7.950
7.550
7.870
616,961
+0.12(+1.55%)
Jun 22, 2012
7.660
7.754
7.560
7.750
2,333,117
+0.11(+1.44%)
Jun 21, 2012
7.530
7.725
7.470
7.640
668,056
+0.14(+1.87%)
Jun 20, 2012
7.620
7.740
7.390
7.500
543,218
+0.12(+1.63%)
Jun 19, 2012
7.370
7.550
7.290
7.380
375,341
+0.04(+0.54%)
Jun 18, 2012
7.350
7.420
7.080
7.340
574,800
-0.04(-0.54%)
Jun 15, 2012
7.280
7.520
7.080
7.380
1,868,695
+0.08(+1.10%)
Jun 14, 2012
6.960
7.300
6.910
7.300
317,118
+0.33(+4.66%)
Jun 13, 2012
6.860
7.055
6.840
6.975
418,080
+0.08(+1.23%)
Jun 12, 2012
6.820
7.060
6.720
6.890
252,056
+0.08(+1.17%)
Jun 11, 2012
7.020
7.030
6.710
6.810
550,556
-0.16(-2.30%)
Jun 08, 2012
6.660
7.000
6.650
6.970
270,312
+0.27(+4.03%)
Jun 07, 2012
6.900
6.950
6.670
6.700
292,674
-0.10(-1.47%)
Jun 06, 2012
6.720
6.980
6.690
6.800
454,379
+0.14(+2.18%)
Jun 05, 2012
6.680
6.780
6.470
6.655
511,938
-0.08(-1.11%)
Jun 04, 2012
6.600
6.750
6.500
6.730
249,489
+0.18(+2.75%)
Jun 01, 2012
6.530
6.660
6.370
6.550
461,467
-0.14(-2.09%)
May 31, 2012
6.490
6.820
6.420
6.690
957,100
+0.24(+3.72%)
May 30, 2012
6.460
6.570
6.380
6.450
1,102,795
-0.08(-1.23%)
May 29, 2012
6.400
6.580
6.250
6.530
835,829
+0.03(+0.46%)
May 25, 2012
6.460
6.600
6.410
6.500
328,732
+0.02(+0.31%)
May 24, 2012
6.690
6.690
6.400
6.480
588,175
-0.18(-2.70%)
May 23, 2012
6.590
6.700
6.470
6.660
271,102
+0.06(+0.91%)
May 22, 2012
6.810
6.850
6.535
6.600
377,794
-0.20(-2.94%)
May 21, 2012
6.550
6.810
6.550
6.800
233,358
+0.25(+3.82%)
May 18, 2012
6.610
6.860
6.470
6.550
443,569
-0.06(-0.91%)
May 17, 2012
6.850
6.940
6.580
6.610
339,239
-0.24(-3.50%)
May 16, 2012
6.900
6.940
6.810
6.850
320,893
-0.04(-0.58%)
May 15, 2012
6.950
6.980
6.815
6.890
270,179
-0.08(-1.15%)
May 14, 2012
7.050
7.100
6.880
6.970
249,673
-0.14(-1.97%)
May 11, 2012
6.930
7.150
6.900
7.110
314,634
+0.15(+2.16%)
May 10, 2012
7.050
7.100
6.950
6.960
286,577
-0.04(-0.57%)
May 09, 2012
6.890
7.050
6.790
7.000
268,727
+0.06(+0.86%)
May 08, 2012
7.000
7.020
6.750
6.940
490,434
-0.10(-1.42%)
May 07, 2012
6.810
7.150
6.730
7.040
313,092
+0.24(+3.53%)
May 04, 2012
6.950
6.980
6.790
6.800
547,660
-0.19(-2.72%)
May 03, 2012
7.380
7.400
6.980
6.990
894,587
-0.38(-5.16%)
May 02, 2012
7.150
7.380
6.980
7.370
361,685
+0.15(+2.08%)
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.