Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarin Corp ADR (NQ: AMRN )

0.8650 +0.0247 (+2.94%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.300 1.320 1.300 1.320 13,230 +0.02(+1.54%)
Apr 29, 2009 1.230 1.300 1.210 1.300 26,218 -0.02(-1.52%)
Apr 28, 2009 1.315 1.320 1.315 1.320 1,207 +0.02(+1.54%)
Apr 27, 2009 1.200 1.300 1.180 1.300 13,849 +0.12(+10.17%)
Apr 24, 2009 1.210 1.320 1.150 1.180 52,094 -0.26(-18.06%)
Apr 23, 2009 1.450 1.450 1.320 1.440 15,800 -0.06(-3.99%)
Apr 22, 2009 1.370 1.540 1.370 1.500 9,689 +0.08(+5.63%)
Apr 21, 2009 1.500 1.510 1.320 1.420 17,029 -0.13(-8.38%)
Apr 20, 2009 1.600 1.600 1.500 1.550 17,651 -0.05(-3.13%)
Apr 17, 2009 1.610 1.700 1.600 1.600 24,302 -0.11(-6.43%)
Apr 16, 2009 1.510 1.750 1.510 1.710 42,707 +0.01(+0.59%)
Apr 15, 2009 1.990 1.990 1.510 1.700 53,481 -0.20(-10.53%)
Apr 14, 2009 1.960 2.090 1.620 1.900 81,164 -0.05(-2.57%)
Apr 13, 2009 1.580 2.250 1.450 1.950 208,344 +0.51(+35.42%)
Apr 09, 2009 1.550 1.850 1.358 1.440 157,309 +0.24(+20.01%)
Apr 08, 2009 0.7000 1.200 0.6600 1.200 39,930 +0.55(+84.60%)
Apr 07, 2009 0.6400 0.6500 0.6400 0.6500 3,100 +0.03(+4.84%)
Apr 06, 2009 0.6500 0.6500 0.6200 0.6200 1,670 -0.01(-1.59%)
Apr 03, 2009 0.6200 0.7200 0.6200 0.6300 5,730 -0.04(-5.97%)
Apr 02, 2009 0.6801 0.6801 0.6300 0.6700 5,417 +0.05(+8.06%)
Apr 01, 2009 0.6900 0.6901 0.6200 0.6200 2,150 -0.09(-12.66%)
Mar 31, 2009 0.7400 0.7500 0.6000 0.7099 3,800 +0.00(+0.30%)
Mar 30, 2009 0.6700 0.7100 0.4700 0.7078 6,967 +0.03(+4.09%)
Mar 26, 2009 0.7000 0.7500 0.6800 0.6800 4,247 +0.00(+0.00%)
Mar 25, 2009 0.7000 0.7000 0.6800 0.6800 8,590 -0.01(-1.45%)
Mar 24, 2009 0.7000 0.7000 0.6500 0.6900 7,229 +0.00(+0.00%)
Mar 23, 2009 0.6500 0.6900 0.6500 0.6900 9,460 +0.04(+6.15%)
Mar 20, 2009 0.5200 0.7000 0.5200 0.6500 5,087 +0.03(+4.84%)
Mar 19, 2009 0.6100 0.7000 0.5201 0.6200 10,440 +0.10(+19.23%)
Mar 18, 2009 0.5800 0.6000 0.5000 0.5200 8,000 -0.10(-16.13%)
Mar 17, 2009 0.5700 0.6200 0.5680 0.6200 11,311 +0.03(+5.08%)
Mar 16, 2009 0.5901 0.6200 0.5300 0.5900 2,500 -0.01(-1.67%)
Mar 13, 2009 0.6400 0.6400 0.5500 0.6000 7,792 +0.03(+5.26%)
Mar 12, 2009 0.5200 0.6000 0.4600 0.5700 22,790 +0.02(+3.64%)
Mar 11, 2009 0.6600 0.6600 0.5100 0.5500 15,704 -0.12(-17.79%)
Mar 10, 2009 0.6700 0.6700 0.5800 0.6690 1,200 +0.05(+7.90%)
Mar 09, 2009 0.6700 0.6700 0.5710 0.6200 3,472 -0.05(-7.46%)
Mar 06, 2009 0.6400 0.7000 0.5600 0.6700 5,391 +0.07(+11.67%)
Mar 05, 2009 0.6000 0.6600 0.5900 0.6000 6,030 -0.10(-14.29%)
Mar 04, 2009 0.5831 0.7000 0.5800 0.7000 8,576 +0.00(+0.00%)
Mar 02, 2009 0.6100 0.7000 0.6100 0.7000 5,219 +0.00(+0.00%)
Feb 27, 2009 0.7000 0.7000 0.6100 0.7000 2,800 +0.01(+1.45%)
Feb 26, 2009 0.5900 0.7000 0.5900 0.6900 4,896 +0.08(+13.11%)
Feb 25, 2009 0.7000 0.7000 0.6100 0.6100 8,815 -0.09(-12.86%)
Feb 24, 2009 0.6100 0.7000 0.6100 0.7000 4,595 +0.05(+7.69%)
Feb 23, 2009 0.6500 0.7000 0.6490 0.6500 3,233 -0.05(-7.14%)
Feb 20, 2009 0.6500 0.7000 0.6500 0.7000 7,084 +0.00(+0.00%)
Feb 19, 2009 0.7000 0.7000 0.7000 0.7000 2,452 +0.02(+2.94%)
Feb 18, 2009 0.7500 0.7500 0.6282 0.6800 4,585 -0.02(-2.86%)
Feb 17, 2009 0.7000 0.7700 0.6999 0.7000 3,966 -0.06(-7.89%)
Feb 13, 2009 0.7000 0.7700 0.7000 0.7600 891 -0.01(-1.30%)
Feb 12, 2009 0.7000 0.7700 0.7000 0.7700 4,638 +0.02(+3.19%)
Feb 11, 2009 0.7300 0.7500 0.7290 0.7462 9,672 +0.03(+3.64%)
Feb 10, 2009 0.7300 0.7300 0.6500 0.7200 2,306 -0.01(-1.37%)
Feb 09, 2009 0.7000 0.7500 0.5600 0.7300 7,010 +0.00(+0.00%)
Feb 06, 2009 0.6100 0.7400 0.6000 0.7300 5,368 +0.01(+1.39%)
Feb 04, 2009 0.6200 0.7200 0.7200 0.7200 3,100 -0.01(-0.83%)
Feb 03, 2009 0.7300 0.7400 0.6200 0.7260 6,150 +0.01(+0.83%)
Feb 02, 2009 0.7200 0.7200 0.7200 0.7200 300 +0.02(+3.57%)
Jan 30, 2009 0.6700 0.7000 0.6600 0.6952 5,075 -0.00(-0.69%)
Jan 29, 2009 0.6200 0.7300 0.6200 0.7000 14,399 +0.05(+7.69%)
Jan 28, 2009 0.6500 0.7127 0.6500 0.6500 1,909 -0.10(-13.33%)
Jan 27, 2009 0.6400 0.7500 0.6300 0.7500 10,475 +0.07(+10.29%)
Jan 26, 2009 0.6200 0.7500 0.6200 0.6800 12,930 +0.01(+1.93%)
Jan 23, 2009 0.6200 0.6700 0.6200 0.6671 5,438 -0.01(-1.90%)
Jan 22, 2009 0.6800 0.6800 0.6399 0.6800 23,294 -0.02(-2.86%)
Jan 21, 2009 0.6100 0.7000 0.6100 0.7000 3,285 +0.04(+6.06%)
Jan 20, 2009 0.6000 0.7500 0.6000 0.6600 10,569 -0.11(-14.29%)
Jan 16, 2009 0.7699 0.7700 0.7699 0.7700 590 +0.08(+11.59%)
Jan 15, 2009 0.7600 0.7600 0.6800 0.6900 4,861 +0.02(+2.99%)
Jan 14, 2009 0.7000 0.7490 0.6700 0.6700 11,270 -0.10(-12.99%)
Jan 13, 2009 0.7600 0.7700 0.7600 0.7700 12,097 +0.01(+1.32%)
Jan 12, 2009 0.7600 0.7900 0.7600 0.7600 2,500 -0.04(-5.00%)
Jan 09, 2009 0.7800 0.8000 0.7600 0.8000 14,868 +0.02(+2.56%)
Jan 08, 2009 0.7800 0.7900 0.7800 0.7800 6,741 +0.00(+0.00%)
Jan 07, 2009 0.7600 0.7800 0.7100 0.7800 9,532 +0.00(+0.14%)
Jan 06, 2009 0.7500 0.7800 0.7200 0.7789 14,069 +0.03(+3.99%)
Jan 05, 2009 0.7496 0.7800 0.7200 0.7490 8,044 +0.07(+10.15%)
Jan 02, 2009 0.6900 0.7000 0.6800 0.6800 1,670 -0.03(-4.23%)
Dec 31, 2008 0.5800 0.7200 0.5800 0.7100 77,157 +0.00(+0.00%)
Dec 30, 2008 0.6000 0.7800 0.5600 0.7100 4,127 +0.01(+1.43%)
Dec 29, 2008 0.7900 0.7900 0.6800 0.7000 5,400 -0.05(-6.67%)
Dec 26, 2008 0.6001 0.7500 0.5501 0.7500 38,121 +0.10(+15.38%)
Dec 24, 2008 0.5600 0.7300 0.5500 0.6500 9,369 +0.00(+0.00%)
Dec 23, 2008 0.7500 0.7500 0.5700 0.6500 8,258 +0.00(+0.00%)
Dec 22, 2008 0.6000 0.7500 0.5000 0.6500 17,747 +0.05(+8.33%)
Dec 19, 2008 0.6800 0.7000 0.5820 0.6000 23,800 -0.10(-14.29%)
Dec 18, 2008 0.7000 0.7300 0.5900 0.7000 29,810 -0.03(-4.11%)
Dec 17, 2008 0.5200 0.7400 0.5200 0.7300 29,439 -0.01(-1.35%)
Dec 16, 2008 0.6500 0.7500 0.5000 0.7400 33,600 +0.00(+0.00%)
Dec 15, 2008 0.6500 0.7600 0.6500 0.7400 5,500 -0.02(-2.63%)
Dec 12, 2008 0.7000 0.7700 0.7000 0.7600 2,903 +0.06(+8.57%)
Dec 11, 2008 0.7400 0.7400 0.6500 0.7000 7,379 +0.00(+0.00%)
Dec 10, 2008 0.6600 0.7000 0.6600 0.7000 18,320 +0.00(+0.00%)
Dec 09, 2008 0.7300 0.7300 0.6810 0.7000 10,590 -0.10(-12.50%)
Dec 08, 2008 0.7000 0.8000 0.7000 0.8000 1,710 +0.09(+12.68%)
Dec 04, 2008 0.7100 0.7100 0.7100 0.7100 7,300 +0.00(+0.00%)
Dec 03, 2008 0.7100 0.7600 0.6500 0.7100 14,812 -0.04(-5.33%)
Dec 02, 2008 0.7501 0.8400 0.7500 0.7500 4,938 +0.00(+0.00%)
Dec 01, 2008 0.7300 0.7800 0.7300 0.7500 3,882 -0.05(-6.25%)
Nov 28, 2008 0.7200 0.8300 0.7200 0.8000 638 -0.03(-3.61%)
Nov 26, 2008 0.8000 0.8500 0.6700 0.8300 16,478 +0.03(+3.75%)
Nov 25, 2008 0.7000 0.8500 0.6800 0.8000 2,817 +0.04(+5.26%)
Nov 24, 2008 0.8300 0.8900 0.7600 0.7600 6,226 +0.04(+5.56%)
Nov 21, 2008 0.7500 0.8700 0.7000 0.7200 27,945 -0.16(-18.18%)
Nov 20, 2008 0.7301 0.8800 0.7300 0.8800 5,808 +0.07(+8.64%)
Nov 19, 2008 0.8800 0.8800 0.7200 0.8100 2,974 -0.08(-8.99%)
Nov 18, 2008 0.7300 0.9200 0.7200 0.8900 6,000 +0.10(+12.66%)
Nov 17, 2008 0.7500 0.9400 0.7500 0.7900 8,595 -0.12(-13.19%)
Nov 14, 2008 0.8500 0.9400 0.7501 0.9100 2,800 +0.06(+7.06%)
Nov 13, 2008 0.9400 0.9400 0.8500 0.8500 2,900 +0.00(+0.00%)
Nov 12, 2008 0.8900 0.9400 0.8500 0.8500 2,340 -0.01(-1.16%)
Nov 11, 2008 1.000 1.000 0.8600 0.8600 4,316 -0.13(-13.13%)
Nov 10, 2008 0.9500 0.9900 0.9100 0.9900 4,001 +0.03(+3.13%)
Nov 07, 2008 0.9200 1.000 0.9100 0.9600 3,992 +0.03(+3.67%)
Nov 06, 2008 0.9500 1.000 0.9100 0.9260 14,683 +0.01(+0.65%)
Nov 05, 2008 0.9400 0.9500 0.9101 0.9200 4,108 -0.01(-1.08%)
Nov 04, 2008 0.9200 0.9400 0.9100 0.9300 6,760 +0.00(+0.00%)
Nov 03, 2008 0.9300 0.9300 0.9100 0.9300 9,803 -0.01(-1.06%)
Oct 31, 2008 0.9200 0.9400 0.9100 0.9400 4,070 +0.04(+4.44%)
Oct 30, 2008 0.9500 0.9500 0.9000 0.9000 1,400 -0.01(-1.10%)
Oct 29, 2008 0.9500 0.9500 0.8000 0.9100 14,070 +0.03(+3.41%)
Oct 28, 2008 0.9300 0.9300 0.8300 0.8800 14,540 -0.04(-4.35%)
Oct 27, 2008 0.8000 0.9300 0.7800 0.9200 5,419 +0.12(+15.00%)
Oct 24, 2008 0.7200 0.9300 0.6800 0.8000 27,601 +0.08(+11.11%)
Oct 23, 2008 0.9300 0.9300 0.6800 0.7200 6,067 -0.21(-22.58%)
Oct 22, 2008 0.8900 0.9900 0.7701 0.9300 14,913 -0.01(-1.06%)
Oct 21, 2008 0.9300 0.9500 0.8900 0.9400 4,500 +0.05(+5.62%)
Oct 20, 2008 0.8000 0.8900 0.8000 0.8900 300 -0.04(-4.30%)
Oct 17, 2008 0.7600 0.9600 0.7600 0.9300 5,986 +0.00(+0.00%)
Oct 16, 2008 0.9500 0.9600 0.7500 0.9300 4,923 +0.08(+9.41%)
Oct 15, 2008 0.9700 1.050 0.8500 0.8500 4,508 -0.08(-8.60%)
Oct 14, 2008 0.9900 0.9900 0.7800 0.9300 4,000 -0.01(-1.06%)
Oct 13, 2008 0.7600 0.9700 0.7200 0.9400 9,950 +0.04(+4.44%)
Oct 10, 2008 0.7600 0.9500 0.7200 0.9000 13,530 -0.09(-9.09%)
Oct 09, 2008 0.9500 0.9900 0.7500 0.9900 9,707 +0.04(+4.21%)
Oct 08, 2008 0.8500 0.9700 0.8500 0.9500 6,591 +0.11(+13.10%)
Oct 07, 2008 0.9500 0.9900 0.8100 0.8400 21,713 -0.06(-6.67%)
Oct 06, 2008 1.090 1.090 0.7800 0.9000 3,918 -0.10(-9.91%)
Oct 03, 2008 0.9900 1.000 0.8500 0.9990 4,065 +0.10(+11.00%)
Oct 02, 2008 0.9900 0.9900 0.9000 0.9000 12,744 -0.05(-5.26%)
Oct 01, 2008 0.8100 1.130 0.8100 0.9500 15,999 +0.05(+5.56%)
Sep 30, 2008 0.9700 1.040 0.9000 0.9000 34,210 -0.11(-10.89%)
Sep 29, 2008 1.150 1.180 1.000 1.010 12,608 -0.09(-8.18%)
Sep 26, 2008 1.300 1.300 1.010 1.100 18,357 -0.15(-11.99%)
Sep 25, 2008 1.150 1.311 1.150 1.250 33,737 +0.17(+15.73%)
Sep 24, 2008 1.050 1.120 0.9501 1.080 7,800 +0.09(+9.09%)
Sep 23, 2008 1.050 1.050 0.9800 0.9900 8,473 +0.11(+12.50%)
Sep 22, 2008 0.8800 0.9100 0.8500 0.8800 18,522 -0.02(-2.22%)
Sep 19, 2008 1.000 1.030 0.8301 0.9000 7,960 +0.04(+4.90%)
Sep 18, 2008 0.9000 0.9000 0.7800 0.8580 38,729 -0.14(-14.20%)
Sep 17, 2008 0.8600 1.000 0.8020 1.000 21,233 +0.13(+14.94%)
Sep 16, 2008 1.100 1.100 0.8100 0.8700 44,192 -0.25(-22.32%)
Sep 15, 2008 1.020 1.250 0.9899 1.120 43,428 -0.01(-0.88%)
Sep 12, 2008 1.180 1.290 0.8700 1.130 53,885 -0.09(-7.38%)
Sep 11, 2008 1.360 1.410 1.140 1.220 9,578 -0.14(-10.29%)
Sep 10, 2008 1.400 1.400 1.360 1.360 3,600 -0.04(-2.86%)
Sep 09, 2008 1.400 1.450 1.400 1.400 7,592 +0.00(+0.00%)
Sep 08, 2008 1.450 1.510 1.400 1.400 14,405 -0.10(-6.67%)
Sep 05, 2008 1.500 1.500 1.500 1.500 300 +0.01(+0.67%)
Sep 04, 2008 1.360 1.490 1.360 1.490 2,500 +0.04(+2.76%)
Sep 03, 2008 1.430 1.450 1.350 1.450 2,356 +0.00(+0.00%)
Sep 02, 2008 1.410 1.450 1.410 1.450 1,100 +0.02(+1.39%)
Aug 29, 2008 1.430 1.600 1.430 1.430 2,945 +0.03(+2.15%)
Aug 28, 2008 1.360 1.400 1.350 1.400 7,200 +0.00(+0.00%)
Aug 27, 2008 1.350 1.400 1.350 1.400 9,230 +0.04(+2.94%)
Aug 26, 2008 1.400 1.400 1.360 1.360 15,005 -0.08(-5.56%)
Aug 25, 2008 1.400 1.450 1.400 1.440 1,700 -0.02(-1.37%)
Aug 22, 2008 1.670 1.670 1.450 1.460 10,180 -0.03(-2.01%)
Aug 21, 2008 1.410 1.720 1.400 1.490 13,100 +0.07(+4.63%)
Aug 20, 2008 1.410 1.550 1.380 1.424 3,900 +0.03(+2.45%)
Aug 19, 2008 1.470 1.470 1.390 1.390 8,621 -0.11(-7.33%)
Aug 18, 2008 1.540 1.540 1.500 1.500 3,800 -0.05(-3.23%)
Aug 15, 2008 1.550 1.550 1.500 1.550 600 -0.05(-3.13%)
Aug 14, 2008 1.700 1.700 1.600 1.600 4,075 -0.04(-2.44%)
Aug 13, 2008 1.500 1.650 1.480 1.640 13,159 +0.15(+10.07%)
Aug 12, 2008 1.500 1.500 1.440 1.490 1,494 -0.01(-0.67%)
Aug 11, 2008 1.550 1.590 1.350 1.500 21,073 +0.13(+9.49%)
Aug 08, 2008 1.410 1.540 1.260 1.370 73,747 -0.13(-8.67%)
Aug 07, 2008 1.590 1.600 1.500 1.500 4,510 -0.08(-5.06%)
Aug 06, 2008 1.552 1.600 1.500 1.580 19,624 +0.03(+1.93%)
Aug 05, 2008 1.610 1.730 1.440 1.550 41,201 -0.07(-4.31%)
Aug 04, 2008 1.660 1.670 1.620 1.620 915 -0.05(-2.99%)
Aug 01, 2008 1.740 1.760 1.610 1.670 26,413 -0.07(-4.02%)
Jul 31, 2008 1.830 1.830 1.740 1.740 16,674 -0.04(-2.25%)
Jul 30, 2008 1.760 1.820 1.750 1.780 17,545 +0.03(+1.71%)
Jul 29, 2008 1.750 1.850 1.750 1.750 18,822 -0.07(-4.00%)
Jul 28, 2008 1.750 1.830 1.750 1.823 17,806 -0.03(-1.46%)
Jul 25, 2008 1.816 1.940 1.816 1.850 3,249 +0.02(+1.10%)
Jul 24, 2008 1.940 1.950 1.750 1.830 34,981 +0.09(+5.17%)
Jul 23, 2008 1.750 1.760 1.700 1.740 6,264 +0.14(+8.76%)
Jul 22, 2008 1.600 1.600 1.480 1.600 24,930 -0.00(-0.01%)
Jul 21, 2008 1.600 1.630 1.600 1.600 7,625 +0.00(+0.00%)
Jul 18, 2008 1.610 1.850 1.600 1.600 12,164 -0.04(-2.44%)
Jul 17, 2008 1.710 1.710 1.630 1.640 11,976 -0.13(-7.34%)
Jul 16, 2008 1.740 1.770 1.740 1.770 7,507 +0.02(+1.14%)
Jul 15, 2008 1.840 1.840 1.750 1.750 12,850 -0.11(-5.91%)
Jul 14, 2008 1.790 1.910 1.790 1.860 2,350 +0.08(+4.49%)
Jul 11, 2008 1.840 1.890 1.780 1.780 22,628 -0.11(-5.82%)
Jul 10, 2008 1.870 1.900 1.850 1.890 7,911 -0.01(-0.53%)
Jul 09, 2008 1.980 1.990 1.750 1.900 16,803 -0.10(-5.00%)
Jul 08, 2008 2.050 2.050 1.950 2.000 9,250 -0.05(-2.44%)
Jul 07, 2008 2.050 2.100 2.050 2.050 19,982 +0.00(+0.00%)
Jul 04, 2008 2.000 2.090 1.840 2.050 6,000 +0.00(+0.00%)
Jul 03, 2008 2.000 2.090 1.840 2.050 6,000 +0.07(+3.54%)
Jul 02, 2008 1.870 1.990 1.870 1.980 13,091 +0.15(+8.19%)
Jul 01, 2008 1.890 1.910 1.800 1.830 27,000 -0.06(-3.17%)
Jun 30, 2008 1.980 1.990 1.890 1.890 12,030 +0.00(+0.00%)
Jun 27, 2008 2.050 2.050 1.850 1.890 24,768 -0.19(-9.13%)
Jun 26, 2008 2.040 2.160 2.040 2.080 13,772 +0.03(+1.46%)
Jun 25, 2008 2.050 2.050 2.020 2.050 9,791 -0.02(-0.97%)
Jun 24, 2008 2.260 2.260 2.010 2.070 16,078 -0.18(-8.00%)
Jun 23, 2008 2.260 2.260 2.250 2.250 9,836 -0.01(-0.44%)
Jun 20, 2008 2.250 2.300 2.250 2.260 9,542 +0.01(+0.44%)
Jun 19, 2008 2.260 2.330 2.250 2.250 9,452 -0.01(-0.44%)
Jun 18, 2008 2.290 2.290 2.260 2.260 3,200 -0.05(-2.01%)
Jun 17, 2008 2.350 2.390 2.306 2.306 790 -0.08(-3.50%)
Jun 16, 2008 2.260 2.500 2.260 2.390 6,525 +0.13(+5.75%)
Jun 13, 2008 2.280 2.280 2.260 2.260 3,296 -0.00(-0.09%)
Jun 12, 2008 2.220 2.390 2.180 2.262 12,200 +0.01(+0.53%)
Jun 11, 2008 2.300 2.340 2.180 2.250 19,851 -0.08(-3.43%)
Jun 10, 2008 2.310 2.380 2.310 2.330 19,624 +0.01(+0.43%)
Jun 09, 2008 2.350 2.440 2.320 2.320 3,600 +0.01(+0.43%)
Jun 06, 2008 2.310 2.350 2.300 2.310 4,660 -0.03(-1.28%)
Jun 05, 2008 2.300 2.380 2.300 2.340 5,214 +0.03(+1.29%)
Jun 04, 2008 2.410 2.420 2.300 2.310 17,437 -0.11(-4.54%)
Jun 03, 2008 2.580 2.580 2.410 2.420 5,200 -0.11(-4.35%)
Jun 02, 2008 2.640 2.650 2.530 2.530 6,229 -0.09(-3.44%)
May 30, 2008 2.600 2.630 2.600 2.620 5,620 +0.01(+0.38%)
May 29, 2008 2.430 2.700 2.300 2.610 30,240 +0.15(+6.10%)
May 28, 2008 2.450 2.470 2.450 2.460 12,669 +0.05(+2.07%)
May 27, 2008 2.460 2.500 2.380 2.410 7,571 -0.05(-2.03%)
May 26, 2008 2.520 2.530 2.400 2.460 26,851 +0.00(+0.00%)
May 23, 2008 2.520 2.530 2.400 2.460 26,851 -0.07(-2.70%)
May 22, 2008 2.510 2.550 2.510 2.528 5,426 +0.03(+1.13%)
May 21, 2008 2.560 2.580 2.500 2.500 5,345 -0.07(-2.72%)
May 20, 2008 2.540 2.590 2.520 2.570 4,189 -0.03(-1.15%)
May 19, 2008 2.610 2.650 2.520 2.600 9,299 -0.04(-1.52%)
May 16, 2008 2.670 2.710 2.640 2.640 4,075 -0.05(-1.86%)
May 15, 2008 2.690 2.750 2.650 2.690 32,185 +0.10(+3.86%)
May 14, 2008 2.650 2.723 2.540 2.590 34,548 -0.04(-1.52%)
May 13, 2008 2.640 2.640 2.600 2.630 14,130 -0.01(-0.38%)
May 12, 2008 2.810 2.820 2.560 2.640 108,604 +0.03(+1.15%)
May 09, 2008 2.600 2.840 2.520 2.610 114,831 +0.04(+1.56%)
May 08, 2008 2.650 2.650 2.540 2.570 18,601 -0.15(-5.51%)
May 07, 2008 2.670 2.720 2.630 2.720 11,096 +0.08(+3.03%)
May 06, 2008 2.809 2.820 2.620 2.640 6,112 -0.06(-2.23%)
May 05, 2008 2.600 2.780 2.600 2.700 2,235 +0.10(+3.85%)
May 02, 2008 2.700 2.840 2.600 2.600 16,401 -0.14(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.