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
Biogen Idec
(NQ:
BIIB
)
199.36
-2.08 (-1.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2014
330.23
332.40
327.08
330.81
1,055,203
+0.65(+0.20%)
Sep 29, 2014
329.70
333.50
326.85
330.16
802,249
-3.38(-1.01%)
Sep 26, 2014
333.87
334.79
328.68
333.54
1,075,576
+0.14(+0.04%)
Sep 25, 2014
344.05
345.65
333.06
333.40
1,559,965
-12.90(-3.73%)
Sep 24, 2014
333.40
347.75
333.11
346.30
1,582,574
+14.06(+4.23%)
Sep 23, 2014
328.51
334.95
327.68
332.24
1,039,658
+2.48(+0.75%)
Sep 22, 2014
327.36
330.34
325.01
329.76
1,027,923
+0.52(+0.16%)
Sep 19, 2014
329.51
334.82
327.49
329.24
1,742,641
-0.75(-0.23%)
Sep 18, 2014
328.86
330.30
325.36
329.99
637,122
+2.41(+0.74%)
Sep 17, 2014
328.42
330.92
322.69
327.58
1,088,557
+0.70(+0.21%)
Sep 16, 2014
319.42
328.75
318.69
326.88
999,116
+6.76(+2.11%)
Sep 15, 2014
323.40
323.97
315.71
320.12
1,064,013
-3.27(-1.01%)
Sep 12, 2014
327.31
328.16
321.11
323.39
802,697
-3.72(-1.14%)
Sep 11, 2014
330.41
332.81
324.74
327.11
925,266
-4.97(-1.50%)
Sep 10, 2014
325.99
333.00
325.99
332.08
811,110
+5.25(+1.61%)
Sep 09, 2014
330.74
330.74
326.03
326.83
842,123
-4.48(-1.35%)
Sep 08, 2014
329.28
331.85
326.74
331.31
927,175
+0.83(+0.25%)
Sep 05, 2014
335.04
335.75
321.00
330.48
1,911,854
-4.35(-1.30%)
Sep 04, 2014
344.37
344.44
333.78
334.83
830,178
-9.29(-2.70%)
Sep 03, 2014
343.37
345.81
342.17
344.12
736,909
+1.44(+0.42%)
Sep 02, 2014
345.47
347.61
340.60
342.68
715,582
-0.36(-0.10%)
Aug 29, 2014
343.63
343.04
343.04
343.04
700,100
+1.80(+0.53%)
Aug 28, 2014
341.14
343.83
339.52
341.24
644,897
-2.12(-0.62%)
Aug 27, 2014
343.46
343.76
339.17
343.36
972,051
+0.37(+0.11%)
Aug 26, 2014
343.39
343.60
340.09
342.99
837,171
+0.29(+0.08%)
Aug 25, 2014
342.54
345.75
341.09
342.70
719,311
+2.73(+0.80%)
Aug 22, 2014
339.84
341.90
337.00
339.97
677,368
+1.32(+0.39%)
Aug 21, 2014
342.73
344.42
337.19
338.65
663,651
-3.93(-1.15%)
Aug 20, 2014
343.68
345.46
340.67
342.58
700,054
-3.26(-0.94%)
Aug 19, 2014
344.82
348.49
343.31
345.84
815,746
+1.24(+0.36%)
Aug 18, 2014
347.59
348.40
342.09
344.60
1,223,574
+2.13(+0.62%)
Aug 15, 2014
339.25
343.03
330.70
342.47
1,724,429
+5.46(+1.62%)
Aug 14, 2014
335.05
338.51
333.81
337.01
1,319,175
+2.37(+0.71%)
Aug 13, 2014
325.51
335.39
324.13
334.64
1,449,153
+9.68(+2.98%)
Aug 12, 2014
319.96
325.64
317.00
324.96
1,045,605
+4.62(+1.44%)
Aug 11, 2014
327.30
327.44
319.07
320.34
983,040
-3.71(-1.14%)
Aug 08, 2014
320.88
326.40
319.32
324.05
1,197,040
+3.45(+1.08%)
Aug 07, 2014
326.00
327.36
319.80
320.60
872,680
-4.60(-1.41%)
Aug 06, 2014
324.06
328.49
322.00
325.20
940,576
-0.03(-0.01%)
Aug 05, 2014
325.58
328.55
322.14
325.23
1,144,589
-1.32(-0.40%)
Aug 04, 2014
330.08
330.94
325.76
326.55
981,333
-3.28(-0.99%)
Aug 01, 2014
332.93
337.82
325.85
329.83
1,319,275
-4.56(-1.36%)
Jul 31, 2014
342.72
342.86
333.35
334.39
1,165,410
-10.13(-2.94%)
Jul 30, 2014
344.45
349.00
343.02
344.52
1,303,257
+2.79(+0.82%)
Jul 29, 2014
337.00
344.07
335.70
341.73
1,286,026
+5.34(+1.59%)
Jul 28, 2014
334.68
338.34
332.10
336.39
995,641
+0.94(+0.28%)
Jul 25, 2014
334.78
337.50
332.76
335.45
1,068,622
-1.34(-0.40%)
Jul 24, 2014
337.60
339.83
335.22
336.79
1,599,871
-0.81(-0.24%)
Jul 23, 2014
335.00
343.59
331.00
337.60
4,139,930
+33.93(+11.17%)
Jul 22, 2014
305.18
308.68
302.94
303.67
1,199,243
+1.17(+0.39%)
Jul 21, 2014
303.04
304.24
300.40
302.50
1,027,349
-1.60(-0.53%)
Jul 18, 2014
301.12
305.82
298.64
304.10
1,551,679
+4.81(+1.61%)
Jul 17, 2014
301.85
307.99
298.31
299.29
1,649,108
-4.45(-1.47%)
Jul 16, 2014
313.83
313.83
302.55
303.74
1,802,878
-8.26(-2.65%)
Jul 15, 2014
320.76
321.81
311.92
312.00
1,389,435
-7.75(-2.42%)
Jul 14, 2014
325.12
325.12
319.06
319.75
873,890
-2.47(-0.77%)
Jul 11, 2014
320.00
323.44
316.04
322.22
946,921
+3.10(+0.97%)
Jul 10, 2014
317.10
321.41
315.00
319.12
825,164
-1.02(-0.32%)
Jul 09, 2014
322.62
322.87
313.61
320.14
1,026,981
+2.55(+0.80%)
Jul 08, 2014
324.00
324.60
316.91
317.59
1,234,366
-8.09(-2.48%)
Jul 07, 2014
329.40
332.97
324.00
325.68
800,571
-5.47(-1.65%)
Jul 03, 2014
330.80
331.15
331.15
331.15
700,600
+0.15(+0.05%)
Jul 02, 2014
325.25
332.78
324.01
331.00
1,182,238
+6.26(+1.93%)
Jul 01, 2014
317.03
326.23
315.24
324.74
1,179,549
+9.43(+2.99%)
Jun 30, 2014
317.16
319.62
315.01
315.31
938,135
-2.82(-0.89%)
Jun 27, 2014
318.57
320.99
315.67
318.13
969,387
-0.50(-0.16%)
Jun 26, 2014
315.68
319.88
312.90
318.63
1,026,325
+3.87(+1.23%)
Jun 25, 2014
313.09
318.00
312.58
314.76
1,043,879
+0.53(+0.17%)
Jun 24, 2014
313.59
319.26
312.66
314.23
1,105,125
+0.77(+0.25%)
Jun 23, 2014
318.01
321.89
312.87
313.46
888,781
-6.13(-1.92%)
Jun 20, 2014
313.85
319.89
312.50
319.59
2,091,730
+7.61(+2.44%)
Jun 19, 2014
310.67
313.53
308.45
311.98
1,034,395
+2.17(+0.70%)
Jun 18, 2014
305.51
310.36
304.62
309.81
1,066,990
+5.02(+1.65%)
Jun 17, 2014
306.99
307.46
302.01
304.79
860,280
-3.18(-1.03%)
Jun 16, 2014
309.60
312.95
306.76
307.97
869,058
-2.01(-0.65%)
Jun 13, 2014
310.50
311.38
306.40
309.98
773,230
+0.20(+0.06%)
Jun 12, 2014
310.72
314.07
308.10
309.78
802,740
-0.94(-0.30%)
Jun 11, 2014
314.04
314.99
308.00
310.72
907,874
-4.72(-1.50%)
Jun 10, 2014
316.20
319.84
312.61
315.44
1,013,076
-2.11(-0.66%)
Jun 06, 2014
321.96
322.05
315.24
317.55
873,255
-2.58(-0.81%)
Jun 05, 2014
320.17
321.20
315.82
320.13
1,116,882
+0.95(+0.30%)
Jun 04, 2014
315.87
320.00
314.01
319.18
740,509
+2.32(+0.73%)
Jun 03, 2014
316.37
318.87
313.77
316.86
785,110
-1.36(-0.43%)
Jun 02, 2014
318.93
320.03
310.61
318.22
754,684
-1.15(-0.36%)
May 30, 2014
320.80
322.25
317.93
319.37
1,296,060
-0.48(-0.15%)
May 29, 2014
314.86
319.94
314.54
319.85
1,766,767
+11.04(+3.58%)
May 28, 2014
311.02
315.42
308.04
308.81
1,159,304
-0.96(-0.31%)
May 27, 2014
303.24
310.05
299.50
309.77
1,308,452
+10.06(+3.36%)
May 23, 2014
301.97
299.71
299.71
299.71
883,200
-0.33(-0.11%)
May 22, 2014
293.57
303.17
292.58
300.04
805,308
+4.69(+1.59%)
May 21, 2014
290.12
296.76
290.12
295.36
978,972
+5.56(+1.92%)
May 20, 2014
292.23
293.81
288.43
289.79
1,085,973
-0.96(-0.33%)
May 19, 2014
289.15
293.41
287.56
290.75
772,652
-0.57(-0.20%)
May 16, 2014
288.49
292.55
285.01
291.32
1,148,136
+1.79(+0.62%)
May 15, 2014
295.63
297.97
286.00
289.53
1,307,050
-6.97(-2.35%)
May 14, 2014
294.87
301.21
293.33
296.50
1,029,554
+0.65(+0.22%)
May 13, 2014
300.03
300.95
295.55
295.85
988,206
-4.69(-1.56%)
May 12, 2014
289.78
301.00
288.01
300.54
1,679,452
+13.89(+4.85%)
May 09, 2014
282.75
286.99
278.59
286.65
1,084,327
+3.69(+1.30%)
May 08, 2014
286.00
291.28
281.82
282.96
1,227,813
-1.04(-0.37%)
May 07, 2014
286.26
288.24
278.10
284.00
1,379,410
-1.94(-0.68%)
May 06, 2014
287.77
291.09
285.52
285.94
1,208,626
-4.12(-1.42%)
May 05, 2014
280.61
291.31
279.00
290.06
1,177,736
+8.05(+2.85%)
May 02, 2014
290.52
290.61
280.01
282.01
1,284,761
-4.74(-1.65%)
May 01, 2014
287.11
291.99
283.30
286.75
1,311,564
-0.37(-0.13%)
Apr 30, 2014
285.00
291.56
281.32
287.12
1,448,948
-3.72(-1.28%)
Apr 29, 2014
285.35
294.36
282.00
290.84
1,633,250
+7.72(+2.73%)
Apr 28, 2014
289.16
292.42
275.39
283.12
1,801,499
-2.69(-0.94%)
Apr 25, 2014
293.04
296.74
285.58
285.81
1,727,651
-9.03(-3.06%)
Apr 24, 2014
307.00
308.72
286.48
294.84
2,383,520
-11.91(-3.88%)
Apr 23, 2014
309.00
311.10
295.49
306.75
2,588,739
+0.55(+0.18%)
Apr 22, 2014
300.50
309.17
300.00
306.20
1,766,934
+8.22(+2.76%)
Apr 21, 2014
290.60
298.57
290.20
297.98
980,942
+7.44(+2.56%)
Apr 17, 2014
291.00
290.54
290.54
290.54
1,283,400
-0.94(-0.32%)
Apr 16, 2014
290.28
294.00
284.07
291.48
1,760,418
+5.99(+2.10%)
Apr 15, 2014
280.55
288.84
272.02
285.49
1,870,693
+5.97(+2.14%)
Apr 14, 2014
277.91
285.99
274.00
279.52
1,879,816
+5.52(+2.01%)
Apr 11, 2014
284.89
291.76
273.73
274.00
2,742,872
-13.35(-4.65%)
Apr 10, 2014
300.10
300.91
284.57
287.35
2,629,373
-13.33(-4.43%)
Apr 09, 2014
288.02
301.45
285.92
300.68
1,986,839
+14.76(+5.16%)
Apr 08, 2014
295.48
295.96
284.32
285.92
2,501,933
-8.27(-2.81%)
Apr 07, 2014
286.36
297.76
281.59
294.19
2,375,568
+5.92(+2.05%)
Apr 04, 2014
303.71
305.48
286.30
288.27
3,290,060
-13.59(-4.50%)
Apr 03, 2014
307.99
308.99
296.23
301.86
1,978,719
-7.84(-2.53%)
Apr 02, 2014
311.64
317.00
306.50
309.70
1,482,601
-0.09(-0.03%)
Apr 01, 2014
308.42
316.34
305.31
309.79
1,712,224
+3.92(+1.28%)
Mar 31, 2014
296.11
306.94
296.11
305.87
1,949,774
+11.75(+3.99%)
Mar 28, 2014
305.01
314.19
292.73
294.12
2,555,334
-15.64(-5.05%)
Mar 27, 2014
306.64
312.90
296.65
309.76
2,018,061
+3.83(+1.25%)
Mar 26, 2014
313.08
317.28
305.93
305.93
1,968,434
-5.85(-1.88%)
Mar 25, 2014
316.00
321.14
304.00
311.78
2,145,086
-0.82(-0.26%)
Mar 24, 2014
320.20
322.00
300.32
312.60
3,695,334
-5.93(-1.86%)
Mar 21, 2014
355.00
355.00
313.08
318.53
5,749,873
-28.51(-8.22%)
Mar 20, 2014
348.27
353.20
344.72
347.04
1,366,776
-2.97(-0.85%)
Mar 19, 2014
352.49
358.89
347.00
350.01
1,341,947
-1.93(-0.55%)
Mar 18, 2014
346.80
354.07
345.70
351.94
1,516,504
+6.34(+1.83%)
Mar 17, 2014
334.83
349.00
334.61
345.60
1,559,316
+13.11(+3.94%)
Mar 14, 2014
333.40
340.00
329.23
332.49
1,337,136
+0.44(+0.13%)
Mar 13, 2014
341.04
342.59
329.03
332.05
1,064,656
-7.50(-2.21%)
Mar 12, 2014
333.05
340.38
332.28
339.55
878,743
+3.56(+1.06%)
Mar 11, 2014
338.25
341.26
334.19
335.99
1,025,622
-2.01(-0.59%)
Mar 10, 2014
327.65
338.60
327.01
338.00
1,470,952
+9.25(+2.81%)
Mar 07, 2014
341.79
342.85
323.72
328.75
2,785,693
-11.94(-3.50%)
Mar 06, 2014
346.86
353.00
334.01
340.69
2,232,649
+1.69(+0.50%)
Mar 05, 2014
345.23
346.30
338.86
339.00
997,447
-4.15(-1.21%)
Mar 04, 2014
343.53
346.74
341.10
343.15
1,107,534
+4.77(+1.41%)
Mar 03, 2014
340.68
342.36
331.22
338.38
1,340,321
-2.30(-0.68%)
Feb 28, 2014
346.16
349.95
335.02
340.68
1,862,125
-3.18(-0.92%)
Feb 27, 2014
342.50
348.39
340.77
343.86
1,149,449
+0.65(+0.19%)
Feb 26, 2014
342.17
353.00
337.31
343.21
1,191,445
-3.09(-0.89%)
Feb 25, 2014
346.51
349.54
343.11
346.30
1,350,468
+0.67(+0.19%)
Feb 24, 2014
349.12
353.24
345.62
345.63
1,668,028
-1.48(-0.43%)
Feb 21, 2014
336.37
349.77
334.47
347.11
1,815,763
+12.00(+3.58%)
Feb 20, 2014
330.33
335.88
323.31
335.11
1,316,535
+6.66(+2.03%)
Feb 19, 2014
334.12
335.39
326.65
328.45
825,653
-6.53(-1.95%)
Feb 18, 2014
327.90
335.99
326.96
334.98
966,757
+6.69(+2.04%)
Feb 14, 2014
329.48
328.29
328.29
328.29
1,054,300
-0.33(-0.10%)
Feb 13, 2014
316.81
329.45
315.00
328.62
1,311,440
+5.58(+1.73%)
Feb 12, 2014
319.27
326.34
318.63
323.04
1,461,128
+3.22(+1.01%)
Feb 11, 2014
314.31
319.90
313.00
319.82
1,564,469
+1.86(+0.58%)
Feb 10, 2014
315.54
318.23
311.67
317.96
1,248,798
+2.42(+0.77%)
Feb 07, 2014
303.13
316.02
301.38
315.54
1,505,545
+14.53(+4.83%)
Feb 06, 2014
301.88
307.35
300.67
301.01
1,381,784
+1.08(+0.36%)
Feb 05, 2014
307.39
307.39
294.02
299.93
1,886,291
-8.25(-2.68%)
Feb 04, 2014
299.01
310.06
298.15
308.18
2,141,142
+7.79(+2.59%)
Feb 03, 2014
314.84
316.99
298.15
300.39
2,198,342
-12.25(-3.92%)
Jan 31, 2014
313.08
317.45
311.01
312.64
1,313,163
-5.64(-1.77%)
Jan 30, 2014
310.72
321.25
310.00
318.28
1,807,663
+12.82(+4.20%)
Jan 29, 2014
299.03
318.42
292.82
305.46
2,772,374
-0.19(-0.06%)
Jan 28, 2014
302.38
306.00
297.02
305.65
1,723,735
+7.77(+2.61%)
Jan 27, 2014
303.61
303.86
292.53
297.88
1,515,145
-5.72(-1.88%)
Jan 24, 2014
314.78
315.13
303.14
303.60
1,943,806
-11.36(-3.61%)
Jan 23, 2014
307.23
315.38
305.48
314.96
1,578,578
+4.42(+1.42%)
Jan 22, 2014
309.80
315.00
306.32
310.54
1,125,227
+0.04(+0.01%)
Jan 21, 2014
300.45
311.20
299.54
310.50
1,792,941
+13.02(+4.38%)
Jan 17, 2014
293.60
297.48
297.48
297.48
1,413,600
+3.48(+1.18%)
Jan 16, 2014
297.27
299.13
291.75
294.00
1,051,235
-2.72(-0.92%)
Jan 15, 2014
297.47
297.47
292.32
296.72
1,038,357
-0.75(-0.25%)
Jan 14, 2014
284.70
300.67
280.31
297.47
1,651,354
+13.80(+4.86%)
Jan 13, 2014
299.35
302.95
281.55
283.67
2,305,504
-15.64(-5.23%)
Jan 10, 2014
291.57
299.85
286.30
299.31
1,868,748
+9.56(+3.30%)
Jan 09, 2014
292.05
297.00
288.00
289.75
1,318,676
-0.26(-0.09%)
Jan 08, 2014
276.64
290.99
274.25
290.01
1,435,587
+16.49(+6.03%)
Jan 07, 2014
275.83
277.17
273.45
273.52
817,385
-1.45(-0.53%)
Jan 06, 2014
278.03
279.36
270.62
274.97
1,016,890
-2.43(-0.88%)
Jan 03, 2014
279.80
280.84
275.48
277.40
655,988
-2.93(-1.05%)
Jan 02, 2014
279.44
282.51
276.21
280.33
901,404
+0.76(+0.27%)
Dec 31, 2013
279.93
279.57
279.57
279.57
640,600
+0.00(+0.00%)
Dec 30, 2013
278.39
280.19
273.77
279.57
605,202
+2.40(+0.87%)
Dec 27, 2013
281.81
282.92
276.31
277.17
609,633
-4.17(-1.48%)
Dec 26, 2013
280.81
282.22
279.07
281.34
620,545
+0.69(+0.25%)
Dec 24, 2013
281.44
282.68
278.36
280.65
463,262
-0.96(-0.34%)
Dec 23, 2013
284.28
285.00
279.51
281.61
1,075,940
-1.73(-0.61%)
Dec 20, 2013
278.45
285.54
275.03
283.34
3,027,642
+6.13(+2.21%)
Dec 19, 2013
278.88
280.43
275.17
277.21
955,172
-3.43(-1.22%)
Dec 18, 2013
272.19
281.25
270.74
280.64
1,870,359
+9.13(+3.36%)
Dec 17, 2013
274.50
276.59
270.27
271.51
1,249,321
-2.09(-0.76%)
Dec 16, 2013
277.57
283.54
273.21
273.60
1,178,303
-1.72(-0.62%)
Dec 13, 2013
278.02
279.41
271.59
275.32
1,167,492
-2.55(-0.92%)
Dec 12, 2013
278.20
283.83
277.22
277.87
993,034
-0.17(-0.06%)
Dec 11, 2013
285.75
286.02
277.19
278.04
1,268,487
-7.19(-2.52%)
Dec 10, 2013
281.88
288.90
281.29
285.23
847,546
-0.95(-0.33%)
Dec 09, 2013
292.86
293.20
284.70
286.18
1,189,970
-4.72(-1.62%)
Dec 06, 2013
289.55
292.86
283.00
290.90
0
+5.98(+2.10%)
Dec 05, 2013
284.95
288.73
282.12
284.92
0
-0.90(-0.31%)
Dec 04, 2013
285.90
289.24
282.38
285.82
0
-1.94(-0.67%)
Dec 03, 2013
294.17
294.84
286.56
287.76
1,410,701
-7.08(-2.40%)
Dec 02, 2013
291.71
298.82
290.52
294.84
0
+3.87(+1.33%)
Nov 29, 2013
290.00
295.49
290.00
290.97
0
-2.86(-0.97%)
Nov 27, 2013
292.80
295.89
288.01
293.83
0
+4.63(+1.60%)
Nov 26, 2013
295.95
297.80
288.58
289.20
1,583,073
-6.68(-2.26%)
Nov 25, 2013
286.54
297.98
284.77
295.88
2,725,361
+10.26(+3.59%)
Nov 22, 2013
278.00
289.97
274.98
285.62
0
+33.19(+13.15%)
Nov 21, 2013
247.30
253.22
245.31
252.43
1,398,275
+6.31(+2.56%)
Nov 20, 2013
245.67
249.96
243.00
246.12
1,014,438
+0.66(+0.27%)
Nov 19, 2013
241.97
248.75
240.68
245.46
1,203,463
+4.19(+1.74%)
Nov 18, 2013
244.98
247.40
239.81
241.27
1,224,246
-3.82(-1.56%)
Nov 15, 2013
237.00
245.81
236.80
245.09
0
+7.51(+3.16%)
Nov 14, 2013
236.50
240.84
236.50
237.58
680,033
+1.96(+0.83%)
Nov 12, 2013
233.50
235.63
231.00
235.62
0
+0.83(+0.35%)
Nov 11, 2013
236.23
237.43
232.36
234.79
0
-1.90(-0.80%)
Nov 08, 2013
233.12
237.54
230.25
236.69
0
+5.50(+2.38%)
Nov 07, 2013
239.72
242.89
230.53
231.19
1,444,057
-7.29(-3.06%)
Nov 06, 2013
245.27
245.98
237.63
238.48
1,053,375
-5.58(-2.29%)
Nov 05, 2013
237.99
244.87
237.99
244.06
993,525
+3.99(+1.66%)
Nov 04, 2013
243.79
245.95
239.85
240.07
942,173
-3.03(-1.25%)
Nov 01, 2013
245.57
248.31
239.61
243.10
0
-1.09(-0.45%)
Oct 31, 2013
249.23
251.00
244.17
244.19
1,174,227
-4.76(-1.91%)
Oct 30, 2013
253.72
254.81
246.77
248.95
934,430
-5.44(-2.14%)
Oct 29, 2013
255.85
256.00
249.13
254.39
871,222
-0.04(-0.02%)
Oct 28, 2013
250.47
262.00
245.03
254.43
2,577,765
+2.17(+0.86%)
Oct 25, 2013
250.53
252.83
247.75
252.26
0
+3.04(+1.22%)
Oct 24, 2013
251.99
252.99
248.37
249.22
1,034,731
-1.90(-0.76%)
Oct 23, 2013
249.80
251.84
247.43
251.12
993,548
+0.52(+0.21%)
Oct 22, 2013
244.25
251.96
243.02
250.60
1,239,077
+7.53(+3.10%)
Oct 21, 2013
245.19
246.50
241.52
243.07
774,235
-1.83(-0.75%)
Oct 18, 2013
246.70
246.86
241.66
244.90
1,122,399
-2.20(-0.89%)
Oct 17, 2013
241.02
247.46
240.05
247.10
932,612
+5.92(+2.46%)
Oct 16, 2013
236.57
241.88
236.35
241.18
1,148,433
+4.71(+1.99%)
Oct 15, 2013
237.69
239.07
236.19
236.47
765,740
-2.37(-0.99%)
Oct 14, 2013
232.65
238.97
231.02
238.84
701,806
+4.04(+1.72%)
Oct 11, 2013
233.97
238.65
233.26
234.80
0
+0.63(+0.27%)
Oct 10, 2013
228.26
234.85
227.50
234.17
1,178,088
+10.32(+4.61%)
Oct 09, 2013
226.96
228.15
221.07
223.85
1,429,555
-1.65(-0.73%)
Oct 08, 2013
235.37
237.75
225.11
225.50
1,554,261
-11.09(-4.69%)
Oct 07, 2013
237.47
240.91
235.59
236.59
910,184
-3.71(-1.54%)
Oct 04, 2013
236.39
241.45
235.40
240.30
1,325,957
+6.46(+2.76%)
Oct 03, 2013
244.71
245.98
233.50
233.84
1,679,981
-12.39(-5.03%)
Oct 02, 2013
243.90
248.32
243.62
246.23
835,887
+1.31(+0.53%)
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.