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
Incyte Corp
(NQ:
INCY
)
62.69
+0.58 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2005
7.320
7.430
7.120
7.150
615,078
-0.15(-2.05%)
Jun 29, 2005
7.200
7.310
7.100
7.300
531,868
+0.10(+1.39%)
Jun 28, 2005
7.150
7.220
7.080
7.200
574,625
+0.10(+1.41%)
Jun 27, 2005
7.380
7.450
7.050
7.100
819,184
-0.37(-4.95%)
Jun 24, 2005
7.550
7.690
7.310
7.470
2,099,675
-0.10(-1.32%)
Jun 23, 2005
7.800
7.830
7.520
7.570
701,536
-0.18(-2.32%)
Jun 22, 2005
7.330
7.750
7.250
7.750
983,832
+0.50(+6.90%)
Jun 21, 2005
7.300
7.410
7.240
7.250
403,422
-0.05(-0.68%)
Jun 20, 2005
7.080
7.420
7.050
7.300
817,138
+0.16(+2.24%)
Jun 17, 2005
7.170
7.230
7.060
7.140
1,486,670
+0.07(+0.99%)
Jun 16, 2005
7.050
7.230
6.900
7.070
996,044
+0.14(+2.02%)
Jun 15, 2005
7.250
7.250
6.860
6.930
859,406
-0.28(-3.88%)
Jun 14, 2005
7.270
7.270
7.180
7.210
271,194
-0.05(-0.69%)
Jun 13, 2005
7.200
7.350
7.190
7.260
499,156
+0.06(+0.83%)
Jun 10, 2005
7.190
7.360
7.170
7.200
246,887
+0.04(+0.56%)
Jun 09, 2005
7.130
7.240
7.080
7.160
463,076
+0.01(+0.14%)
Jun 08, 2005
7.230
7.390
7.090
7.150
679,665
-0.08(-1.11%)
Jun 07, 2005
7.090
7.470
7.080
7.230
843,997
+0.13(+1.83%)
Jun 06, 2005
7.440
7.440
6.950
7.100
1,593,391
-0.27(-3.66%)
Jun 03, 2005
7.620
7.690
7.340
7.370
532,035
-0.25(-3.28%)
Jun 02, 2005
7.680
7.750
7.530
7.620
577,740
-0.06(-0.78%)
Jun 01, 2005
7.620
7.800
7.570
7.680
464,183
+0.05(+0.66%)
May 31, 2005
7.620
7.870
7.620
7.630
432,709
-0.02(-0.26%)
May 27, 2005
7.580
7.700
7.460
7.650
216,328
+0.08(+1.06%)
May 26, 2005
7.490
7.780
7.460
7.570
626,199
-0.13(-1.69%)
May 25, 2005
7.860
7.860
7.520
7.700
416,633
-0.19(-2.41%)
May 24, 2005
7.870
7.990
7.800
7.890
808,900
-0.04(-0.50%)
May 23, 2005
7.900
7.990
7.770
7.930
626,544
-0.02(-0.25%)
May 20, 2005
8.110
8.110
7.920
7.950
816,184
-0.15(-1.85%)
May 19, 2005
8.000
8.100
7.880
8.100
978,159
+0.12(+1.50%)
May 18, 2005
7.910
8.140
7.880
7.980
529,800
+0.04(+0.50%)
May 17, 2005
7.990
8.040
7.790
7.940
635,683
-0.09(-1.12%)
May 16, 2005
7.820
8.030
7.770
8.030
421,045
+0.19(+2.42%)
May 13, 2005
8.060
8.100
7.750
7.840
546,503
-0.24(-2.97%)
May 12, 2005
8.400
8.500
8.000
8.080
852,850
-0.35(-4.15%)
May 11, 2005
8.260
8.430
8.190
8.430
525,924
+0.13(+1.57%)
May 10, 2005
8.130
8.460
7.990
8.300
1,375,808
+0.19(+2.34%)
May 09, 2005
7.870
8.110
7.870
8.110
952,618
+0.16(+2.01%)
May 06, 2005
7.830
8.060
7.830
7.950
807,859
+0.01(+0.13%)
May 05, 2005
7.560
8.050
7.370
7.940
1,525,552
+0.58(+7.88%)
May 04, 2005
6.850
7.460
6.790
7.360
2,498,335
+0.54(+7.92%)
May 03, 2005
6.750
6.900
6.700
6.820
892,347
-0.13(-1.87%)
May 02, 2005
6.510
6.950
6.510
6.950
817,702
+0.40(+6.11%)
Apr 29, 2005
6.700
6.840
6.490
6.550
863,679
-0.10(-1.50%)
Apr 28, 2005
6.990
6.990
6.650
6.650
517,324
-0.31(-4.45%)
Apr 27, 2005
7.030
7.090
6.890
6.960
271,304
-0.11(-1.56%)
Apr 26, 2005
7.000
7.260
6.980
7.070
1,095,967
+0.04(+0.57%)
Apr 25, 2005
7.020
7.160
6.930
7.030
279,624
-0.03(-0.42%)
Apr 22, 2005
7.090
7.090
6.890
7.060
495,697
+0.00(+0.00%)
Apr 21, 2005
6.850
7.120
6.740
7.060
403,642
+0.22(+3.22%)
Apr 20, 2005
6.960
7.010
6.750
6.840
467,464
-0.11(-1.58%)
Apr 19, 2005
6.910
7.020
6.720
6.950
597,812
+0.06(+0.87%)
Apr 18, 2005
6.990
7.170
6.830
6.890
547,803
-0.14(-1.99%)
Apr 15, 2005
7.090
7.260
7.020
7.030
576,035
-0.07(-0.99%)
Apr 14, 2005
7.070
7.190
7.000
7.100
425,112
+0.05(+0.71%)
Apr 13, 2005
7.230
7.280
7.000
7.050
864,028
-0.16(-2.22%)
Apr 12, 2005
6.920
7.280
6.840
7.210
1,220,188
+0.24(+3.44%)
Apr 11, 2005
6.890
7.100
6.890
6.970
1,353,824
+0.07(+1.01%)
Apr 08, 2005
7.160
7.160
6.900
6.900
351,742
-0.19(-2.68%)
Apr 07, 2005
6.740
7.090
6.710
7.090
846,632
+0.29(+4.26%)
Apr 06, 2005
6.780
6.860
6.600
6.800
931,810
+0.16(+2.41%)
Apr 05, 2005
6.540
6.640
6.480
6.640
592,764
+0.09(+1.37%)
Apr 04, 2005
6.700
6.700
6.430
6.550
926,318
-0.15(-2.24%)
Apr 01, 2005
6.920
7.060
6.550
6.700
664,869
-0.13(-1.90%)
Mar 31, 2005
6.830
7.120
6.700
6.830
640,913
-0.05(-0.73%)
Mar 30, 2005
6.570
6.900
6.520
6.880
615,643
+0.29(+4.40%)
Mar 29, 2005
6.890
7.100
6.540
6.590
923,676
-0.33(-4.77%)
Mar 28, 2005
7.200
7.290
6.880
6.920
852,527
-0.33(-4.55%)
Mar 24, 2005
7.240
7.340
7.180
7.250
494,778
+0.04(+0.55%)
Mar 23, 2005
7.070
7.230
7.050
7.210
590,273
+0.10(+1.41%)
Mar 22, 2005
7.200
7.340
7.070
7.110
605,596
-0.13(-1.80%)
Mar 21, 2005
7.260
7.390
7.170
7.240
706,848
-0.06(-0.82%)
Mar 18, 2005
7.310
7.310
7.180
7.300
822,199
-0.04(-0.54%)
Mar 17, 2005
7.280
7.400
7.250
7.340
380,820
+0.02(+0.27%)
Mar 16, 2005
7.450
7.730
7.180
7.320
1,311,728
-0.18(-2.40%)
Mar 15, 2005
7.760
7.870
7.450
7.500
794,366
-0.17(-2.22%)
Mar 14, 2005
7.550
7.780
7.450
7.670
1,407,313
+0.04(+0.52%)
Mar 11, 2005
7.630
8.030
7.370
7.630
2,410,734
+0.41(+5.68%)
Mar 10, 2005
7.250
7.430
7.190
7.220
968,176
-0.02(-0.28%)
Mar 09, 2005
7.000
7.380
6.900
7.240
1,404,002
+0.24(+3.43%)
Mar 08, 2005
7.070
7.140
6.900
7.000
1,542,306
-0.03(-0.43%)
Mar 07, 2005
7.480
7.510
6.950
7.030
1,669,187
-0.40(-5.38%)
Mar 04, 2005
7.710
7.860
7.320
7.430
1,803,173
-0.27(-3.51%)
Mar 03, 2005
8.080
8.100
7.660
7.700
1,352,948
-0.38(-4.70%)
Mar 02, 2005
8.470
8.590
8.000
8.080
1,048,061
-0.44(-5.16%)
Mar 01, 2005
8.700
8.770
8.520
8.520
1,887,334
-0.21(-2.41%)
Feb 28, 2005
8.880
8.880
8.500
8.730
723,602
-0.09(-1.02%)
Feb 25, 2005
8.450
8.830
8.410
8.820
1,349,996
+0.76(+9.43%)
Feb 24, 2005
8.300
8.350
7.800
8.060
1,089,957
-0.11(-1.35%)
Feb 23, 2005
8.000
8.240
7.920
8.170
694,212
+0.18(+2.25%)
Feb 22, 2005
8.210
8.210
7.960
7.990
634,125
-0.24(-2.92%)
Feb 18, 2005
8.420
8.450
8.220
8.230
398,007
-0.15(-1.79%)
Feb 17, 2005
8.620
8.840
8.380
8.380
368,276
-0.29(-3.34%)
Feb 16, 2005
8.710
8.760
8.450
8.670
422,135
-0.08(-0.91%)
Feb 15, 2005
8.590
9.140
8.590
8.750
997,142
+0.10(+1.16%)
Feb 14, 2005
8.590
8.680
8.270
8.650
640,996
+0.03(+0.35%)
Feb 11, 2005
8.450
8.840
8.440
8.620
509,794
+0.12(+1.41%)
Feb 10, 2005
8.580
8.650
8.291
8.500
702,533
-0.07(-0.82%)
Feb 09, 2005
9.040
9.150
8.550
8.570
472,866
-0.40(-4.46%)
Feb 08, 2005
9.100
9.150
8.830
8.970
545,239
-0.15(-1.64%)
Feb 07, 2005
9.450
9.450
9.100
9.120
536,627
-0.27(-2.88%)
Feb 04, 2005
9.100
9.400
9.100
9.390
476,632
+0.26(+2.85%)
Feb 03, 2005
9.190
9.270
9.000
9.130
857,845
-0.09(-0.98%)
Feb 02, 2005
9.300
9.350
9.180
9.220
752,810
-0.03(-0.32%)
Feb 01, 2005
9.040
9.250
8.970
9.250
1,140,624
+0.29(+3.24%)
Jan 31, 2005
8.870
9.150
8.745
8.960
446,962
+0.16(+1.82%)
Jan 28, 2005
8.970
8.980
8.700
8.800
968,609
-0.06(-0.68%)
Jan 27, 2005
9.010
9.050
8.840
8.860
547,870
-0.14(-1.56%)
Jan 26, 2005
8.860
9.000
8.810
9.000
234,517
+0.20(+2.27%)
Jan 25, 2005
8.670
9.000
8.630
8.800
350,767
+0.12(+1.38%)
Jan 24, 2005
8.960
9.010
8.630
8.680
519,499
-0.29(-3.23%)
Jan 21, 2005
9.000
9.100
8.870
8.970
457,872
+0.03(+0.34%)
Jan 20, 2005
9.200
9.300
8.820
8.940
868,017
-0.32(-3.46%)
Jan 19, 2005
9.070
9.320
9.050
9.260
864,011
+0.27(+3.00%)
Jan 18, 2005
8.980
9.160
8.550
8.990
660,441
+0.01(+0.11%)
Jan 14, 2005
9.100
9.150
8.760
8.980
617,013
+0.05(+0.56%)
Jan 13, 2005
9.110
9.200
8.880
8.930
528,865
-0.10(-1.11%)
Jan 12, 2005
9.440
9.450
8.950
9.030
592,671
-0.31(-3.32%)
Jan 11, 2005
9.680
9.680
9.160
9.340
621,587
-0.32(-3.31%)
Jan 10, 2005
9.060
9.750
8.990
9.660
600,155
+0.55(+6.04%)
Jan 07, 2005
9.260
9.480
9.110
9.110
392,543
-0.19(-2.04%)
Jan 06, 2005
9.380
9.640
9.260
9.300
549,667
+0.05(+0.54%)
Jan 05, 2005
9.200
9.540
9.200
9.250
773,538
-0.02(-0.22%)
Jan 04, 2005
9.530
9.850
9.230
9.270
1,101,132
-0.37(-3.84%)
Jan 03, 2005
10.00
10.11
9.550
9.640
687,967
-0.35(-3.50%)
Dec 31, 2004
10.03
10.15
9.860
9.990
329,300
-0.01(-0.10%)
Dec 30, 2004
9.870
10.15
9.870
10.00
327,100
+0.02(+0.20%)
Dec 29, 2004
10.09
10.23
9.880
9.980
254,300
-0.24(-2.35%)
Dec 28, 2004
9.750
10.22
9.750
10.22
485,600
+0.30(+3.02%)
Dec 27, 2004
9.950
10.00
9.760
9.920
665,200
+0.04(+0.40%)
Dec 23, 2004
9.770
10.01
9.750
9.880
338,000
+0.09(+0.92%)
Dec 22, 2004
10.09
10.09
9.760
9.790
1,934,900
-0.22(-2.20%)
Dec 21, 2004
10.02
10.21
9.900
10.01
530,600
+0.06(+0.60%)
Dec 20, 2004
10.25
10.49
9.940
9.950
1,007,700
-0.34(-3.30%)
Dec 17, 2004
10.29
10.38
10.05
10.29
992,200
+0.07(+0.68%)
Dec 16, 2004
10.45
10.56
10.22
10.22
538,200
-0.29(-2.76%)
Dec 15, 2004
10.35
10.63
10.29
10.51
825,400
+0.03(+0.29%)
Dec 14, 2004
10.73
10.75
10.38
10.48
683,900
-0.18(-1.73%)
Dec 13, 2004
10.29
10.70
10.23
10.66
1,075,600
+0.39(+3.85%)
Dec 10, 2004
10.08
10.49
10.04
10.27
444,800
+0.09(+0.88%)
Dec 09, 2004
10.09
10.23
9.940
10.18
350,100
+0.10(+0.99%)
Dec 08, 2004
10.10
10.17
9.890
10.08
532,000
+0.06(+0.60%)
Dec 07, 2004
10.49
10.59
9.950
10.02
680,500
-0.59(-5.56%)
Dec 06, 2004
10.79
10.84
10.46
10.61
597,900
-0.29(-2.66%)
Dec 03, 2004
10.73
10.91
10.47
10.90
897,800
+0.22(+2.06%)
Dec 02, 2004
10.29
10.72
10.19
10.68
1,066,600
+0.19(+1.81%)
Dec 01, 2004
10.45
10.50
10.24
10.49
708,000
+0.22(+2.14%)
Nov 30, 2004
10.39
10.48
10.25
10.27
699,200
-0.08(-0.77%)
Nov 29, 2004
10.08
10.50
10.08
10.35
475,700
+0.19(+1.87%)
Nov 26, 2004
10.13
10.27
10.06
10.16
247,900
+0.03(+0.30%)
Nov 24, 2004
10.05
10.48
9.980
10.13
352,700
+0.06(+0.60%)
Nov 23, 2004
10.01
10.15
9.890
10.07
589,200
+0.04(+0.40%)
Nov 22, 2004
9.900
10.10
9.800
10.03
703,800
+0.03(+0.30%)
Nov 19, 2004
10.10
10.15
9.950
10.00
1,294,900
-0.07(-0.70%)
Nov 18, 2004
10.19
10.19
9.890
10.07
473,400
+0.02(+0.20%)
Nov 17, 2004
10.11
10.39
9.980
10.05
568,700
-0.02(-0.20%)
Nov 16, 2004
10.03
10.18
9.970
10.07
1,584,900
-0.05(-0.49%)
Nov 15, 2004
10.22
10.25
9.930
10.12
1,065,300
-0.06(-0.59%)
Nov 12, 2004
10.43
10.43
10.01
10.18
2,024,200
-0.23(-2.21%)
Nov 11, 2004
10.15
10.47
10.10
10.41
1,309,400
+0.26(+2.57%)
Nov 10, 2004
10.00
10.31
9.970
10.15
807,600
+0.07(+0.68%)
Nov 09, 2004
9.680
10.08
9.680
10.08
1,285,200
+0.33(+3.38%)
Nov 08, 2004
9.680
9.750
9.450
9.750
940,000
+0.16(+1.67%)
Nov 05, 2004
9.140
9.760
9.100
9.590
2,551,000
+0.58(+6.44%)
Nov 04, 2004
9.500
9.540
8.230
9.010
5,731,300
-0.50(-5.26%)
Nov 03, 2004
9.890
9.910
9.320
9.510
3,808,100
-0.24(-2.46%)
Nov 02, 2004
9.860
9.940
9.700
9.750
4,575,800
-0.63(-6.07%)
Nov 01, 2004
10.63
10.69
10.28
10.38
763,700
-0.02(-0.19%)
Oct 29, 2004
10.01
10.42
9.980
10.40
456,800
+0.35(+3.48%)
Oct 28, 2004
10.07
10.27
9.920
10.05
681,800
-0.04(-0.40%)
Oct 27, 2004
10.15
10.38
10.06
10.09
842,900
-0.07(-0.69%)
Oct 26, 2004
10.36
10.49
10.13
10.16
891,500
-0.25(-2.40%)
Oct 25, 2004
10.41
10.48
10.03
10.41
442,100
+0.15(+1.46%)
Oct 22, 2004
10.39
10.63
10.23
10.26
899,400
+0.01(+0.10%)
Oct 21, 2004
9.920
10.34
9.920
10.25
585,500
+0.25(+2.50%)
Oct 20, 2004
9.760
10.00
9.750
10.00
339,900
+0.17(+1.73%)
Oct 19, 2004
10.10
10.20
9.770
9.830
582,600
-0.20(-1.99%)
Oct 18, 2004
9.870
10.15
9.780
10.03
411,600
+0.13(+1.31%)
Oct 15, 2004
9.660
10.13
9.350
9.900
817,700
+0.24(+2.48%)
Oct 14, 2004
9.720
10.17
9.640
9.660
1,421,000
-0.08(-0.82%)
Oct 13, 2004
10.45
10.75
9.710
9.740
1,784,600
-0.68(-6.53%)
Oct 12, 2004
10.32
10.55
9.920
10.42
878,100
+0.13(+1.26%)
Oct 11, 2004
10.45
10.60
10.08
10.29
883,800
+0.00(+0.00%)
Oct 08, 2004
9.770
10.86
9.600
10.29
3,645,000
+0.08(+0.78%)
Oct 07, 2004
10.74
10.74
10.02
10.21
2,564,800
-0.52(-4.85%)
Oct 06, 2004
10.16
10.73
9.850
10.73
2,033,500
+0.56(+5.51%)
Oct 05, 2004
11.00
11.00
10.02
10.17
1,744,600
-0.79(-7.21%)
Oct 04, 2004
10.10
11.16
10.01
10.96
2,427,700
+1.04(+10.48%)
Oct 01, 2004
9.740
10.08
9.730
9.920
1,723,700
+0.29(+3.01%)
Sep 30, 2004
9.420
9.910
9.320
9.630
1,082,600
+0.26(+2.77%)
Sep 29, 2004
9.170
9.500
9.170
9.370
1,287,300
+0.20(+2.18%)
Sep 28, 2004
8.900
9.190
8.800
9.170
869,400
+0.36(+4.09%)
Sep 27, 2004
9.010
9.100
8.790
8.810
310,500
-0.24(-2.65%)
Sep 24, 2004
9.300
9.500
9.010
9.050
662,200
-0.11(-1.20%)
Sep 23, 2004
9.200
9.400
9.110
9.160
520,400
-0.05(-0.54%)
Sep 22, 2004
9.470
9.590
9.000
9.210
1,701,000
-0.40(-4.16%)
Sep 21, 2004
8.910
9.660
8.910
9.610
1,636,800
+0.68(+7.61%)
Sep 20, 2004
8.690
9.050
8.610
8.930
1,055,400
+0.30(+3.48%)
Sep 17, 2004
8.590
8.840
8.070
8.630
905,600
+0.19(+2.25%)
Sep 16, 2004
8.760
8.980
8.390
8.440
1,734,500
-0.31(-3.54%)
Sep 15, 2004
8.800
9.110
8.600
8.750
2,864,000
+0.01(+0.11%)
Sep 14, 2004
8.730
8.770
8.340
8.740
1,251,000
+0.28(+3.31%)
Sep 13, 2004
8.210
8.510
8.180
8.460
1,225,900
+0.28(+3.42%)
Sep 10, 2004
7.950
8.190
7.850
8.180
855,500
+0.24(+3.02%)
Sep 09, 2004
7.640
7.940
7.630
7.940
981,600
+0.21(+2.72%)
Sep 08, 2004
7.770
7.880
7.550
7.730
1,245,400
+0.09(+1.18%)
Sep 07, 2004
7.110
7.640
7.110
7.640
824,500
+0.54(+7.61%)
Sep 03, 2004
7.100
7.180
7.000
7.100
519,700
+0.08(+1.14%)
Sep 02, 2004
7.000
7.120
6.940
7.020
599,600
+0.05(+0.72%)
Sep 01, 2004
6.960
7.560
6.860
6.970
551,300
+0.14(+2.05%)
Aug 31, 2004
6.750
6.910
6.700
6.830
415,000
+0.06(+0.89%)
Aug 30, 2004
6.900
7.060
6.750
6.770
727,600
-0.33(-4.65%)
Aug 27, 2004
7.150
7.200
6.970
7.100
1,693,700
+0.38(+5.65%)
Aug 26, 2004
6.950
7.000
6.700
6.720
531,500
-0.25(-3.59%)
Aug 25, 2004
6.600
6.970
6.500
6.970
900,200
+0.32(+4.81%)
Aug 24, 2004
6.520
6.670
6.480
6.650
197,300
+0.26(+4.07%)
Aug 23, 2004
6.850
6.850
6.370
6.390
291,600
-0.30(-4.48%)
Aug 20, 2004
6.330
6.750
6.250
6.690
533,600
+0.44(+7.04%)
Aug 19, 2004
6.260
6.550
6.190
6.250
813,100
-0.03(-0.48%)
Aug 18, 2004
5.990
6.330
5.960
6.280
433,400
+0.36(+6.08%)
Aug 17, 2004
5.840
5.930
5.750
5.920
466,300
+0.22(+3.86%)
Aug 16, 2004
5.460
5.830
5.460
5.700
503,900
+0.21(+3.83%)
Aug 13, 2004
5.538
5.580
5.400
5.490
515,100
+0.04(+0.73%)
Aug 12, 2004
5.850
5.920
5.450
5.450
2,311,900
-0.50(-8.40%)
Aug 11, 2004
5.590
5.970
5.450
5.950
335,300
+0.22(+3.84%)
Aug 10, 2004
5.640
5.790
5.473
5.730
844,000
+0.13(+2.32%)
Aug 09, 2004
5.580
5.770
5.550
5.600
252,500
+0.00(+0.00%)
Aug 06, 2004
5.800
5.890
5.530
5.600
410,400
-0.21(-3.61%)
Aug 05, 2004
6.380
6.400
5.800
5.810
1,283,500
-0.27(-4.44%)
Aug 04, 2004
5.850
6.140
5.520
6.080
672,000
+0.23(+3.93%)
Aug 03, 2004
6.010
6.290
5.850
5.850
541,063
-0.19(-3.15%)
Aug 02, 2004
6.300
6.310
5.820
6.040
545,700
-0.09(-1.47%)
Jul 30, 2004
5.900
6.290
5.850
6.130
492,100
+0.22(+3.72%)
Jul 29, 2004
5.750
5.960
5.610
5.910
233,200
+0.17(+2.96%)
Jul 28, 2004
5.810
5.850
5.460
5.740
386,000
-0.02(-0.35%)
Jul 27, 2004
5.500
5.820
5.460
5.760
594,900
+0.26(+4.73%)
Jul 26, 2004
5.800
5.860
5.490
5.500
677,200
-0.32(-5.50%)
Jul 23, 2004
6.050
6.090
5.800
5.820
524,200
-0.36(-5.83%)
Jul 22, 2004
6.180
6.300
5.780
6.180
630,200
-0.09(-1.44%)
Jul 21, 2004
6.450
6.570
6.140
6.270
647,200
-0.23(-3.54%)
Jul 20, 2004
6.190
6.510
6.130
6.500
729,600
+0.23(+3.67%)
Jul 19, 2004
6.410
6.630
6.200
6.270
341,300
-0.08(-1.26%)
Jul 16, 2004
6.670
6.770
6.340
6.350
415,300
-0.35(-5.22%)
Jul 15, 2004
6.820
6.890
6.610
6.700
296,000
-0.06(-0.89%)
Jul 14, 2004
6.670
6.900
6.600
6.760
508,400
+0.06(+0.90%)
Jul 13, 2004
6.850
7.040
6.680
6.700
1,597,300
+0.24(+3.72%)
Jul 12, 2004
6.850
6.950
6.400
6.460
830,500
-0.34(-5.00%)
Jul 09, 2004
6.830
6.990
6.750
6.800
363,400
+0.06(+0.89%)
Jul 08, 2004
7.060
7.150
6.740
6.740
350,300
-0.33(-4.67%)
Jul 07, 2004
7.310
7.420
7.010
7.070
297,700
-0.15(-2.08%)
Jul 06, 2004
7.510
7.510
7.220
7.220
451,100
-0.40(-5.25%)
Jul 02, 2004
7.400
7.690
7.400
7.620
567,500
+0.16(+2.14%)
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.