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
Corcept Therapeutics
(NQ:
CORT
)
30.17
-1.04 (-3.33%)
Official Closing Price
Updated: 4:15 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 (%)
Jun 30, 2009
0.8500
0.8600
0.8100
0.8100
5,956
-0.03(-3.58%)
Jun 29, 2009
0.8100
0.8600
0.8000
0.8401
17,009
+0.04(+4.75%)
Jun 26, 2009
0.8100
0.8320
0.7900
0.8020
13,910
-0.07(-7.81%)
Jun 25, 2009
0.8597
0.8700
0.8100
0.8699
6,650
+0.06(+7.40%)
Jun 24, 2009
0.8594
0.8594
0.8100
0.8100
1,435
-0.03(-3.57%)
Jun 23, 2009
0.8500
0.8740
0.8100
0.8400
16,204
-0.04(-4.55%)
Jun 22, 2009
0.8600
0.8800
0.8600
0.8800
1,200
-0.03(-3.26%)
Jun 19, 2009
0.9100
0.9100
0.8700
0.9097
9,156
-0.00(-0.03%)
Jun 18, 2009
0.9800
0.9800
0.9100
0.9100
1,600
-0.04(-4.21%)
Jun 17, 2009
1.010
1.010
0.9500
0.9500
5,390
-0.03(-3.06%)
Jun 16, 2009
0.9400
1.000
0.9000
0.9800
24,000
+0.02(+2.08%)
Jun 15, 2009
0.9500
0.9700
0.9400
0.9600
33,679
+0.00(+0.00%)
Jun 12, 2009
0.9695
1.010
0.9501
0.9600
22,434
+0.00(+0.00%)
Jun 11, 2009
0.9701
0.9800
0.9400
0.9600
10,722
+0.02(+2.13%)
Jun 10, 2009
0.9000
0.9800
0.8900
0.9400
18,600
-0.03(-3.01%)
Jun 09, 2009
0.9700
0.9700
0.9692
0.9692
2,400
+0.09(+10.14%)
Jun 08, 2009
0.8400
0.9700
0.8400
0.8800
35,049
-0.01(-1.12%)
Jun 05, 2009
0.9000
0.9520
0.8820
0.8900
7,175
-0.04(-4.30%)
Jun 04, 2009
0.9500
0.9797
0.9300
0.9300
5,100
-0.05(-5.10%)
Jun 03, 2009
0.9700
0.9900
0.9000
0.9800
32,243
+0.02(+2.08%)
Jun 02, 2009
1.050
1.200
0.7500
0.9600
51,506
-0.03(-3.03%)
Jun 01, 2009
0.8700
1.050
0.7900
0.9900
67,126
+0.11(+12.50%)
May 29, 2009
0.8200
0.8900
0.8000
0.8800
44,894
+0.03(+3.53%)
May 28, 2009
0.8800
0.8800
0.8150
0.8500
4,994
-0.02(-2.30%)
May 27, 2009
0.8600
0.8800
0.8100
0.8700
23,930
+0.04(+4.82%)
May 26, 2009
0.9000
0.9160
0.8300
0.8300
19,016
-0.06(-6.74%)
May 22, 2009
0.8700
0.9200
0.8700
0.8900
31,441
+0.00(+0.00%)
May 21, 2009
0.8801
0.9600
0.8800
0.8900
32,360
+0.01(+1.15%)
May 20, 2009
0.8800
0.8900
0.8799
0.8799
10,500
-0.00(-0.01%)
May 19, 2009
0.8500
0.8900
0.8500
0.8800
11,921
+0.00(+0.00%)
May 18, 2009
0.8400
0.8900
0.8000
0.8800
13,498
-0.01(-0.90%)
May 15, 2009
0.8800
0.8880
0.8800
0.8880
2,550
+0.03(+3.26%)
May 14, 2009
0.8301
0.9000
0.8300
0.8600
8,577
-0.02(-2.26%)
May 13, 2009
0.9200
0.9400
0.8300
0.8799
20,175
-0.04(-4.36%)
May 12, 2009
0.9900
0.9900
0.9001
0.9200
24,411
-0.05(-5.15%)
May 11, 2009
0.9200
1.050
0.8599
0.9700
61,490
+0.16(+19.16%)
May 08, 2009
0.7800
0.8200
0.7800
0.8140
24,219
+0.04(+5.71%)
May 07, 2009
0.8300
0.8350
0.7700
0.7700
327,483
+0.00(+0.00%)
May 06, 2009
0.7600
0.8000
0.7300
0.7700
62,354
-0.01(-1.28%)
May 05, 2009
0.8500
0.8900
0.7800
0.7800
74,593
-0.05(-5.99%)
May 04, 2009
0.8061
0.8800
0.8000
0.8297
46,991
+0.03(+3.71%)
May 01, 2009
0.9000
0.9000
0.7900
0.8000
302,406
-0.09(-10.11%)
Apr 30, 2009
0.9400
0.9600
0.8900
0.8900
30,562
-0.02(-2.52%)
Apr 29, 2009
0.9100
0.9400
0.9100
0.9130
4,640
+0.03(+3.75%)
Apr 28, 2009
0.9600
0.9610
0.8800
0.8800
19,370
-0.08(-8.33%)
Apr 27, 2009
0.9100
0.9600
0.8600
0.9600
30,200
+0.01(+1.05%)
Apr 24, 2009
0.9300
0.9800
0.9100
0.9500
14,517
+0.03(+2.93%)
Apr 23, 2009
0.9500
0.9600
0.9200
0.9230
3,900
-0.06(-5.82%)
Apr 22, 2009
1.000
1.000
0.9600
0.9800
8,964
+0.02(+2.08%)
Apr 21, 2009
0.9800
0.9800
0.8800
0.9600
12,800
-0.04(-4.00%)
Apr 20, 2009
1.000
1.010
0.9580
1.000
15,437
+0.00(+0.00%)
Apr 17, 2009
1.020
1.030
1.000
1.000
71,100
+0.00(+0.00%)
Apr 16, 2009
1.000
1.080
1.000
1.000
170,665
+0.00(+0.00%)
Apr 15, 2009
1.010
1.020
0.9800
1.000
26,704
+0.00(+0.00%)
Apr 14, 2009
1.085
1.100
0.9900
1.000
218,239
-0.13(-11.50%)
Apr 13, 2009
1.050
1.160
1.050
1.130
8,504
+0.06(+5.61%)
Apr 09, 2009
1.030
1.070
1.030
1.070
12,667
+0.04(+3.88%)
Apr 08, 2009
1.045
1.045
1.030
1.030
3,221
+0.02(+1.97%)
Apr 07, 2009
1.010
1.010
1.010
1.010
100
-0.07(-6.47%)
Apr 06, 2009
1.000
1.080
1.000
1.080
11,760
+0.12(+12.50%)
Apr 03, 2009
1.160
1.160
0.9599
0.9600
40,913
-0.16(-14.29%)
Apr 02, 2009
1.290
1.290
1.080
1.120
10,340
+0.03(+2.75%)
Apr 01, 2009
1.050
1.090
1.050
1.090
4,000
-0.10(-8.40%)
Mar 31, 2009
1.010
1.190
1.010
1.190
8,223
+0.13(+12.35%)
Mar 30, 2009
1.180
1.180
1.030
1.059
33,100
-0.13(-10.99%)
Mar 26, 2009
1.150
1.190
1.130
1.190
21,734
+0.09(+8.18%)
Mar 25, 2009
1.100
1.100
1.070
1.100
13,418
+0.00(+0.00%)
Mar 24, 2009
1.060
1.100
1.060
1.100
1,000
+0.04(+3.76%)
Mar 23, 2009
1.050
1.060
1.050
1.060
4,350
+0.00(+0.01%)
Mar 20, 2009
1.060
1.060
1.060
1.060
100
-0.03(-2.76%)
Mar 19, 2009
1.050
1.090
1.000
1.090
1,800
-0.06(-5.21%)
Mar 18, 2009
1.160
1.180
1.050
1.150
7,273
+0.00(+0.00%)
Mar 17, 2009
1.050
1.170
1.050
1.150
13,494
+0.13(+12.75%)
Mar 16, 2009
1.032
1.080
1.020
1.020
3,820
+0.00(+0.00%)
Mar 13, 2009
1.110
1.110
1.000
1.020
16,342
-0.12(-10.53%)
Mar 12, 2009
1.100
1.170
1.090
1.140
10,302
+0.13(+12.86%)
Mar 11, 2009
1.010
1.010
1.010
1.010
1,100
-0.09(-8.17%)
Mar 10, 2009
1.000
1.180
1.000
1.100
23,243
+0.09(+8.91%)
Mar 09, 2009
1.024
1.024
1.010
1.010
300
+0.01(+1.00%)
Mar 06, 2009
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Mar 05, 2009
1.190
1.190
1.000
1.000
6,237
-0.18(-15.25%)
Mar 04, 2009
1.090
1.180
1.090
1.180
27,075
+0.28(+31.11%)
Mar 02, 2009
1.060
1.060
0.9000
0.9000
6,392
-0.24(-21.05%)
Feb 27, 2009
1.130
1.170
1.130
1.140
14,642
+0.00(+0.00%)
Feb 26, 2009
1.121
1.140
1.121
1.140
300
-0.01(-0.87%)
Feb 25, 2009
1.140
1.170
1.100
1.150
18,936
+0.00(+0.00%)
Feb 24, 2009
1.150
1.150
1.060
1.150
6,950
+0.04(+3.60%)
Feb 23, 2009
1.000
1.110
1.000
1.110
11,849
+0.11(+11.00%)
Feb 20, 2009
0.9999
1.030
0.9500
1.000
45,434
+0.01(+1.01%)
Feb 19, 2009
0.9799
1.000
0.9799
0.9900
30,305
+0.00(+0.00%)
Feb 18, 2009
1.060
1.060
0.9500
0.9900
20,328
+0.04(+4.21%)
Feb 17, 2009
0.9900
1.000
0.9300
0.9500
148,454
-0.05(-5.00%)
Feb 13, 2009
1.040
1.040
0.9999
1.000
2,300
-0.09(-8.26%)
Feb 12, 2009
1.090
1.100
1.020
1.090
13,200
+0.08(+7.71%)
Feb 11, 2009
1.010
1.020
0.9980
1.012
7,050
+0.01(+1.20%)
Feb 10, 2009
1.000
1.000
0.9800
1.000
12,100
+0.00(+0.00%)
Feb 09, 2009
1.000
1.041
0.9500
1.000
160,902
+0.00(+0.00%)
Feb 06, 2009
1.000
1.010
0.8500
1.000
77,709
-0.03(-2.91%)
Feb 05, 2009
0.9200
1.050
0.9200
1.030
11,300
+0.14(+15.73%)
Feb 04, 2009
0.8900
0.9300
0.8900
0.8900
9,644
+0.05(+5.95%)
Feb 03, 2009
0.8100
0.9800
0.7800
0.8400
27,560
+0.09(+12.00%)
Feb 02, 2009
0.9499
0.9500
0.7500
0.7500
24,949
-0.05(-6.25%)
Jan 30, 2009
0.8600
1.000
0.8000
0.8000
14,150
-0.05(-5.88%)
Jan 29, 2009
0.9899
1.000
0.8500
0.8500
48,147
-0.04(-4.49%)
Jan 28, 2009
1.100
1.100
0.8600
0.8900
26,766
+0.00(+0.00%)
Jan 27, 2009
0.9000
1.100
0.8900
0.8900
14,729
-0.11(-10.99%)
Jan 26, 2009
0.9200
1.050
0.9000
0.9999
6,261
+0.14(+16.27%)
Jan 23, 2009
0.8900
1.160
0.8500
0.8600
6,870
-0.03(-3.37%)
Jan 22, 2009
0.9000
1.190
0.8900
0.8900
15,848
+0.00(+0.00%)
Jan 21, 2009
0.9500
1.000
0.8900
0.8900
21,000
-0.02(-2.20%)
Jan 20, 2009
0.9600
1.040
0.9100
0.9100
5,030
-0.05(-5.21%)
Jan 16, 2009
1.230
1.230
0.9600
0.9600
217,800
-0.16(-14.29%)
Jan 15, 2009
1.120
1.120
1.120
1.120
171
-0.01(-0.88%)
Jan 14, 2009
1.180
1.180
1.100
1.130
4,260
-0.05(-4.24%)
Jan 13, 2009
1.200
1.200
1.100
1.180
7,700
+0.06(+5.36%)
Jan 12, 2009
1.210
1.230
1.120
1.120
6,460
-0.13(-10.40%)
Jan 09, 2009
1.290
1.300
1.210
1.250
3,400
-0.05(-3.85%)
Jan 08, 2009
1.300
1.340
1.170
1.300
12,200
+0.10(+8.33%)
Jan 07, 2009
1.160
1.230
1.150
1.200
6,930
+0.04(+3.45%)
Jan 06, 2009
1.300
1.300
1.150
1.160
4,188
-0.01(-0.85%)
Jan 05, 2009
1.370
1.370
1.130
1.170
14,500
-0.18(-13.34%)
Jan 02, 2009
1.080
1.460
1.054
1.350
32,649
+0.33(+32.35%)
Dec 31, 2008
1.050
1.084
1.010
1.020
7,322
-0.06(-5.56%)
Dec 30, 2008
1.000
1.080
1.000
1.080
1,450
+0.06(+5.88%)
Dec 29, 2008
1.060
1.060
1.000
1.020
17,900
-0.10(-8.93%)
Dec 26, 2008
1.100
1.190
1.040
1.120
21,200
+0.05(+4.67%)
Dec 24, 2008
1.070
1.070
1.070
1.070
100
-0.01(-0.93%)
Dec 23, 2008
1.070
1.080
0.9000
1.080
24,521
+0.01(+0.93%)
Dec 22, 2008
1.070
1.100
1.040
1.070
12,060
+0.02(+1.90%)
Dec 19, 2008
1.050
1.070
1.040
1.050
5,252
+0.00(+0.00%)
Dec 18, 2008
1.110
1.120
1.000
1.050
20,395
-0.07(-6.25%)
Dec 17, 2008
1.220
1.220
1.010
1.120
11,999
-0.08(-6.93%)
Dec 16, 2008
1.220
1.220
1.200
1.203
2,852
+0.00(+0.28%)
Dec 15, 2008
1.000
1.200
1.000
1.200
2,388
+0.06(+5.26%)
Dec 12, 2008
1.023
1.140
1.000
1.140
4,300
+0.04(+3.64%)
Dec 11, 2008
1.060
1.100
1.060
1.100
3,600
+0.03(+2.80%)
Dec 10, 2008
1.070
1.090
1.000
1.070
6,938
-0.07(-6.14%)
Dec 09, 2008
1.080
1.310
1.000
1.140
17,565
+0.06(+5.56%)
Dec 08, 2008
1.130
1.140
0.8000
1.080
11,387
-0.05(-4.42%)
Dec 05, 2008
1.000
1.140
0.9100
1.130
9,540
-0.01(-0.88%)
Dec 04, 2008
1.000
1.150
0.9100
1.140
5,300
-0.01(-0.87%)
Dec 03, 2008
1.080
1.180
1.000
1.150
7,016
+0.00(+0.00%)
Dec 02, 2008
1.150
1.150
1.150
1.150
2,776
+0.00(+0.00%)
Dec 01, 2008
1.000
1.150
1.000
1.150
2,904
+0.13(+12.75%)
Nov 28, 2008
1.140
1.190
0.9500
1.020
11,351
-0.08(-7.27%)
Nov 26, 2008
1.140
1.150
1.030
1.100
8,957
+0.19(+20.88%)
Nov 25, 2008
1.150
1.260
0.9100
0.9100
18,697
-0.10(-9.90%)
Nov 24, 2008
1.140
1.180
0.9900
1.010
24,466
+0.01(+1.00%)
Nov 21, 2008
1.317
1.390
1.000
1.000
11,350
-0.17(-14.53%)
Nov 20, 2008
1.250
1.350
1.170
1.170
2,101
-0.11(-8.59%)
Nov 19, 2008
1.300
1.400
1.280
1.280
15,542
-0.11(-7.91%)
Nov 18, 2008
1.320
1.400
1.320
1.390
4,590
-0.01(-0.71%)
Nov 17, 2008
1.320
1.430
1.320
1.400
500
+0.09(+6.87%)
Nov 14, 2008
1.320
1.360
1.300
1.310
9,660
-0.06(-4.38%)
Nov 13, 2008
1.370
1.370
1.370
1.370
100
+0.05(+3.79%)
Nov 12, 2008
1.430
1.430
1.300
1.320
11,800
-0.13(-8.97%)
Nov 11, 2008
1.450
1.480
1.310
1.450
3,892
-0.08(-5.23%)
Nov 07, 2008
1.520
1.530
1.530
1.530
600
+0.03(+2.00%)
Nov 06, 2008
1.540
1.560
1.500
1.500
2,300
-0.03(-1.96%)
Nov 05, 2008
1.510
1.590
1.510
1.530
3,668
+0.01(+0.66%)
Nov 04, 2008
1.400
1.600
1.400
1.520
10,905
+0.02(+1.33%)
Nov 03, 2008
1.300
1.500
1.260
1.500
6,060
+0.18(+13.64%)
Oct 31, 2008
1.320
1.380
1.250
1.320
2,700
-0.09(-6.38%)
Oct 30, 2008
1.410
1.410
1.410
1.410
200
+0.00(+0.00%)
Oct 29, 2008
1.350
1.500
1.350
1.410
10,400
+0.11(+8.46%)
Oct 28, 2008
1.400
1.400
1.250
1.300
2,754
+0.05(+4.00%)
Oct 27, 2008
1.250
1.675
1.250
1.250
15,564
+0.02(+1.63%)
Oct 24, 2008
1.300
1.310
1.230
1.230
5,200
-0.17(-12.14%)
Oct 23, 2008
1.400
1.460
1.400
1.400
4,450
+0.04(+2.94%)
Oct 22, 2008
1.400
1.400
1.360
1.360
2,473
-0.12(-8.11%)
Oct 21, 2008
1.740
1.800
1.370
1.480
35,345
-0.17(-10.30%)
Oct 20, 2008
1.360
1.720
1.320
1.650
24,966
+0.51(+44.74%)
Oct 17, 2008
1.320
1.320
1.140
1.140
3,400
-0.18(-13.64%)
Oct 16, 2008
1.400
1.400
1.110
1.320
12,335
-0.05(-3.65%)
Oct 15, 2008
1.530
1.800
1.370
1.370
11,405
+0.00(+0.00%)
Oct 14, 2008
1.290
1.900
1.290
1.370
35,081
+0.22(+19.13%)
Oct 13, 2008
1.147
1.160
1.100
1.150
6,400
+0.15(+15.00%)
Oct 10, 2008
1.010
1.100
0.9000
1.000
33,400
-0.15(-13.04%)
Oct 09, 2008
1.150
1.150
1.030
1.150
7,021
-0.02(-1.46%)
Oct 08, 2008
1.170
1.225
1.150
1.167
6,700
-0.00(-0.26%)
Oct 07, 2008
1.250
1.250
1.157
1.170
4,100
-0.04(-3.30%)
Oct 06, 2008
1.220
1.390
1.150
1.210
19,719
-0.09(-6.93%)
Oct 03, 2008
1.380
1.390
1.300
1.300
29,455
-0.08(-5.79%)
Oct 02, 2008
1.300
1.380
1.160
1.380
21,800
+0.08(+6.15%)
Oct 01, 2008
1.290
1.390
1.290
1.300
9,983
+0.01(+0.78%)
Sep 30, 2008
1.210
1.300
1.190
1.290
41,148
+0.01(+0.79%)
Sep 29, 2008
1.280
1.300
1.270
1.280
17,300
-0.04(-3.04%)
Sep 26, 2008
1.350
1.390
1.230
1.320
21,700
-0.02(-1.49%)
Sep 25, 2008
1.310
1.350
1.290
1.340
17,057
-0.05(-3.59%)
Sep 24, 2008
1.470
1.470
1.270
1.390
39,705
-0.11(-7.34%)
Sep 23, 2008
1.560
1.580
1.470
1.500
17,650
-0.06(-3.85%)
Sep 22, 2008
1.870
1.870
1.560
1.560
22,151
-0.02(-1.26%)
Sep 19, 2008
1.480
1.750
1.478
1.580
18,254
+0.11(+7.48%)
Sep 18, 2008
1.610
1.610
1.400
1.470
17,294
-0.13(-8.13%)
Sep 17, 2008
1.760
1.760
1.590
1.600
20,508
-0.06(-3.61%)
Sep 16, 2008
1.670
1.800
1.600
1.660
23,465
-0.09(-5.14%)
Sep 15, 2008
1.710
1.980
1.670
1.750
14,600
-0.05(-2.78%)
Sep 12, 2008
1.990
1.990
1.770
1.800
207,660
-0.25(-12.20%)
Sep 11, 2008
1.940
2.050
1.920
2.050
8,600
+0.07(+3.54%)
Sep 10, 2008
1.830
1.990
1.830
1.980
13,710
+0.13(+7.03%)
Sep 09, 2008
1.970
1.980
1.820
1.850
48,450
-0.15(-7.50%)
Sep 08, 2008
2.020
2.040
1.960
2.000
3,000
+0.01(+0.50%)
Sep 05, 2008
1.940
2.030
1.920
1.990
10,442
-0.03(-1.49%)
Sep 04, 2008
1.980
2.020
1.930
2.020
15,200
+0.03(+1.51%)
Sep 03, 2008
1.980
2.050
1.930
1.990
17,584
+0.05(+2.58%)
Sep 02, 2008
1.910
2.000
1.900
1.940
9,339
+0.08(+4.30%)
Aug 29, 2008
2.100
2.100
1.860
1.860
17,193
-0.23(-11.00%)
Aug 28, 2008
2.010
2.120
1.970
2.090
13,653
+0.01(+0.48%)
Aug 27, 2008
2.100
2.150
2.000
2.080
9,233
+0.04(+1.96%)
Aug 26, 2008
1.950
2.100
1.880
2.040
18,484
+0.06(+3.03%)
Aug 25, 2008
2.010
2.030
1.960
1.980
3,400
-0.07(-3.41%)
Aug 22, 2008
2.010
2.060
2.000
2.050
18,016
+0.02(+0.99%)
Aug 21, 2008
1.927
2.030
1.927
2.030
2,915
+0.09(+4.64%)
Aug 20, 2008
1.990
2.010
1.910
1.940
12,202
-0.02(-1.02%)
Aug 19, 2008
1.960
1.960
1.870
1.960
12,300
+0.01(+0.51%)
Aug 18, 2008
2.060
2.080
1.930
1.950
35,901
-0.21(-9.72%)
Aug 15, 2008
2.050
2.196
2.050
2.160
21,737
+0.06(+2.86%)
Aug 14, 2008
2.000
2.110
2.000
2.100
21,171
-0.01(-0.47%)
Aug 13, 2008
2.240
2.240
2.030
2.110
38,096
-0.13(-5.80%)
Aug 12, 2008
2.200
2.250
2.150
2.240
17,865
+0.04(+1.82%)
Aug 11, 2008
2.290
2.300
2.100
2.200
21,940
-0.04(-1.79%)
Aug 08, 2008
2.270
2.350
2.230
2.240
24,500
-0.02(-0.88%)
Aug 07, 2008
2.340
2.430
2.100
2.260
42,400
-0.08(-3.42%)
Aug 06, 2008
2.300
2.400
2.180
2.340
32,243
+0.08(+3.54%)
Aug 05, 2008
2.110
2.280
2.110
2.260
36,759
+0.16(+7.62%)
Aug 04, 2008
2.020
2.120
2.010
2.100
16,019
+0.12(+6.06%)
Aug 01, 2008
1.890
2.010
1.850
1.980
13,050
+0.12(+6.45%)
Jul 31, 2008
1.930
2.040
1.850
1.860
34,749
-0.06(-3.12%)
Jul 30, 2008
2.020
2.050
1.920
1.920
28,197
-0.05(-2.54%)
Jul 29, 2008
1.970
2.120
1.960
1.970
49,995
-0.01(-0.51%)
Jul 28, 2008
2.010
2.030
1.960
1.980
14,400
-0.04(-1.98%)
Jul 25, 2008
2.020
2.180
1.950
2.020
36,600
-0.03(-1.46%)
Jul 24, 2008
2.110
2.200
2.020
2.050
130,648
-0.05(-2.38%)
Jul 23, 2008
2.050
2.180
1.920
2.100
134,945
-0.14(-6.25%)
Jul 22, 2008
2.280
2.280
2.100
2.240
8,400
+0.02(+0.90%)
Jul 21, 2008
2.150
2.290
2.150
2.220
15,500
+0.05(+2.30%)
Jul 18, 2008
2.050
2.200
2.050
2.170
20,532
+0.07(+3.33%)
Jul 17, 2008
2.090
2.270
2.090
2.100
40,539
+0.05(+2.44%)
Jul 16, 2008
1.980
2.140
1.900
2.050
11,006
+0.04(+1.99%)
Jul 15, 2008
2.010
2.070
1.870
2.010
4,600
+0.03(+1.52%)
Jul 14, 2008
1.970
2.120
1.860
1.980
6,400
+0.04(+2.06%)
Jul 11, 2008
2.010
2.010
1.940
1.940
3,416
-0.09(-4.43%)
Jul 10, 2008
2.100
2.100
2.000
2.030
4,800
+0.00(+0.00%)
Jul 09, 2008
2.070
2.100
1.980
2.030
17,229
+0.01(+0.50%)
Jul 08, 2008
2.070
2.200
1.990
2.020
11,003
-0.02(-0.98%)
Jul 07, 2008
2.020
2.100
2.000
2.040
18,116
-0.05(-2.39%)
Jul 04, 2008
1.980
2.090
1.850
2.090
15,800
+0.00(+0.00%)
Jul 03, 2008
1.980
2.090
1.850
2.090
15,800
+0.07(+3.47%)
Jul 02, 2008
1.960
2.040
1.670
2.020
22,767
+0.08(+4.12%)
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.