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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.460
-0.110 (-1.67%)
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 (%)
May 31, 2005
4.640
4.770
4.450
4.660
130,428
+0.23(+5.19%)
May 27, 2005
4.360
4.620
4.210
4.430
81,271
+0.11(+2.55%)
May 26, 2005
4.130
4.340
4.020
4.320
57,125
+0.29(+7.20%)
May 25, 2005
4.120
4.180
3.990
4.030
212,548
-0.17(-4.05%)
May 24, 2005
4.060
4.250
4.050
4.200
144,400
+0.12(+2.94%)
May 23, 2005
3.970
4.180
3.970
4.080
164,599
-0.03(-0.73%)
May 20, 2005
4.310
4.310
4.000
4.110
121,950
-0.16(-3.75%)
May 19, 2005
4.260
4.330
4.150
4.270
28,806
+0.01(+0.23%)
May 18, 2005
4.200
4.350
4.160
4.260
42,300
+0.06(+1.43%)
May 17, 2005
4.210
4.300
4.110
4.200
37,583
+0.03(+0.72%)
May 16, 2005
3.960
4.300
3.960
4.170
23,021
+0.20(+5.04%)
May 13, 2005
4.130
4.280
3.960
3.970
38,710
-0.18(-4.34%)
May 12, 2005
4.220
4.340
4.150
4.150
30,757
-0.15(-3.49%)
May 11, 2005
4.380
4.380
4.194
4.300
21,436
-0.02(-0.46%)
May 10, 2005
4.360
4.360
4.220
4.320
36,478
-0.07(-1.59%)
May 09, 2005
4.210
4.390
4.120
4.390
162,726
+0.25(+6.04%)
May 06, 2005
4.070
4.200
3.800
4.140
108,170
+0.17(+4.28%)
May 05, 2005
3.950
3.980
3.850
3.970
32,821
+0.04(+1.02%)
May 04, 2005
3.880
3.960
3.870
3.930
48,427
+0.14(+3.69%)
May 03, 2005
3.820
3.900
3.790
3.790
85,517
-0.09(-2.32%)
May 02, 2005
3.840
3.990
3.700
3.880
167,668
-0.11(-2.76%)
Apr 29, 2005
3.880
4.010
3.680
3.990
178,941
+0.10(+2.57%)
Apr 28, 2005
3.950
4.050
3.820
3.890
247,796
-0.11(-2.75%)
Apr 27, 2005
4.120
4.290
3.890
4.000
525,635
-0.17(-4.08%)
Apr 26, 2005
4.170
4.280
4.160
4.170
42,004
-0.08(-1.88%)
Apr 25, 2005
4.190
4.440
4.120
4.250
69,122
+0.01(+0.24%)
Apr 22, 2005
4.230
4.240
4.000
4.240
95,478
+0.05(+1.19%)
Apr 21, 2005
4.280
4.410
4.150
4.190
99,299
+0.00(+0.00%)
Apr 20, 2005
4.220
4.260
4.090
4.190
76,713
+0.02(+0.48%)
Apr 19, 2005
4.330
4.330
4.100
4.170
99,362
-0.06(-1.42%)
Apr 18, 2005
4.250
4.320
4.110
4.230
48,804
+0.01(+0.24%)
Apr 15, 2005
4.280
4.380
4.220
4.220
59,350
-0.03(-0.71%)
Apr 14, 2005
4.430
4.500
4.200
4.250
129,183
-0.14(-3.19%)
Apr 13, 2005
4.500
4.600
4.390
4.390
111,640
-0.06(-1.35%)
Apr 12, 2005
4.470
4.600
4.450
4.450
71,681
-0.13(-2.84%)
Apr 11, 2005
4.640
4.700
4.500
4.580
56,228
-0.08(-1.72%)
Apr 08, 2005
4.650
4.700
4.470
4.660
36,784
-0.04(-0.85%)
Apr 07, 2005
4.590
4.730
4.460
4.700
46,221
+0.13(+2.84%)
Apr 06, 2005
4.600
4.660
4.490
4.570
52,036
+0.04(+0.88%)
Apr 05, 2005
4.490
4.700
4.480
4.530
66,715
+0.08(+1.80%)
Apr 04, 2005
4.490
4.510
4.410
4.450
89,021
+0.06(+1.37%)
Apr 01, 2005
4.610
4.710
4.300
4.390
118,267
-0.22(-4.77%)
Mar 31, 2005
4.530
4.610
4.320
4.610
129,072
+0.03(+0.66%)
Mar 30, 2005
4.550
4.590
4.430
4.580
126,527
+0.13(+2.92%)
Mar 29, 2005
4.790
4.790
4.450
4.450
115,403
-0.29(-6.12%)
Mar 28, 2005
4.690
4.990
4.660
4.740
30,399
+0.00(+0.00%)
Mar 24, 2005
4.660
4.890
4.640
4.740
56,534
+0.01(+0.21%)
Mar 23, 2005
4.970
5.010
4.710
4.730
53,596
-0.17(-3.47%)
Mar 22, 2005
4.950
5.000
4.840
4.900
71,458
-0.08(-1.61%)
Mar 21, 2005
5.250
5.250
4.910
4.980
43,707
-0.22(-4.23%)
Mar 18, 2005
5.250
5.250
5.010
5.200
93,146
+0.08(+1.56%)
Mar 17, 2005
5.200
5.350
4.970
5.120
131,281
-0.13(-2.48%)
Mar 16, 2005
5.400
5.400
5.220
5.250
43,076
-0.05(-0.94%)
Mar 15, 2005
5.350
5.400
5.200
5.300
76,792
+0.00(+0.00%)
Mar 14, 2005
5.320
5.430
5.120
5.300
88,442
-0.16(-2.93%)
Mar 11, 2005
5.390
5.500
5.160
5.460
41,411
+0.09(+1.68%)
Mar 10, 2005
5.210
5.370
5.210
5.370
49,986
+0.12(+2.29%)
Mar 09, 2005
5.280
5.400
5.150
5.250
72,132
-0.08(-1.50%)
Mar 08, 2005
5.650
5.650
5.170
5.330
74,079
-0.20(-3.62%)
Mar 07, 2005
5.720
5.730
5.460
5.530
76,892
-0.19(-3.32%)
Mar 04, 2005
5.940
5.940
5.660
5.720
36,919
-0.12(-2.05%)
Mar 03, 2005
5.850
5.950
5.810
5.840
28,730
+0.08(+1.39%)
Mar 02, 2005
5.850
5.990
5.729
5.760
34,110
-0.24(-4.00%)
Mar 01, 2005
5.800
6.100
5.650
6.000
110,587
+0.12(+2.04%)
Feb 28, 2005
5.960
6.110
5.560
5.880
281,600
-0.02(-0.34%)
Feb 25, 2005
5.750
5.950
5.700
5.900
215,783
+0.06(+1.03%)
Feb 24, 2005
5.910
5.910
5.710
5.840
196,770
+0.09(+1.57%)
Feb 23, 2005
5.890
5.890
5.750
5.750
123,762
+0.00(+0.00%)
Feb 22, 2005
5.760
5.800
5.750
5.750
117,977
-0.01(-0.17%)
Feb 18, 2005
5.910
5.910
5.720
5.760
115,423
+0.04(+0.70%)
Feb 17, 2005
5.880
5.900
5.540
5.720
225,432
-0.25(-4.27%)
Feb 16, 2005
5.980
6.100
5.880
5.975
61,013
-0.03(-0.42%)
Feb 15, 2005
6.310
6.430
5.939
6.000
71,076
-0.23(-3.69%)
Feb 14, 2005
6.350
6.500
6.200
6.230
31,589
-0.24(-3.71%)
Feb 11, 2005
6.300
6.500
6.230
6.470
57,789
+0.27(+4.35%)
Feb 10, 2005
6.080
6.300
6.080
6.200
66,734
+0.01(+0.16%)
Feb 09, 2005
6.300
6.580
6.100
6.190
67,373
-0.20(-3.13%)
Feb 08, 2005
6.360
6.510
6.290
6.390
66,889
+0.03(+0.47%)
Feb 07, 2005
6.490
6.770
6.360
6.360
81,536
-0.14(-2.15%)
Feb 04, 2005
6.900
6.900
6.390
6.500
151,913
-0.30(-4.41%)
Feb 03, 2005
6.510
6.910
6.500
6.800
187,832
+0.46(+7.26%)
Feb 02, 2005
6.020
6.350
5.970
6.340
98,248
+0.22(+3.59%)
Feb 01, 2005
6.130
6.130
5.950
6.120
477,252
+0.02(+0.33%)
Jan 31, 2005
6.000
6.110
5.850
6.100
119,019
+0.15(+2.52%)
Jan 28, 2005
5.910
5.950
5.690
5.950
95,973
+0.10(+1.71%)
Jan 27, 2005
5.650
6.000
5.650
5.850
48,406
+0.03(+0.52%)
Jan 26, 2005
5.790
5.900
5.610
5.820
99,660
-0.04(-0.68%)
Jan 25, 2005
6.010
6.030
5.710
5.860
33,393
+0.00(+0.00%)
Jan 24, 2005
6.070
6.070
5.700
5.860
101,169
-0.11(-1.84%)
Jan 21, 2005
6.070
6.070
5.930
5.970
41,181
-0.05(-0.83%)
Jan 20, 2005
6.040
6.080
5.950
6.020
46,534
+0.00(+0.00%)
Jan 19, 2005
6.100
6.140
6.000
6.020
26,625
-0.07(-1.15%)
Jan 18, 2005
6.050
6.090
5.880
6.090
39,766
+0.04(+0.66%)
Jan 14, 2005
6.100
6.100
5.870
6.050
79,604
+0.05(+0.83%)
Jan 13, 2005
6.080
6.100
5.960
6.000
80,356
-0.09(-1.48%)
Jan 12, 2005
5.950
6.090
5.820
6.090
38,537
+0.12(+2.01%)
Jan 11, 2005
5.900
6.030
5.880
5.970
102,944
-0.02(-0.33%)
Jan 10, 2005
6.000
6.000
5.820
5.990
157,969
+0.04(+0.67%)
Jan 07, 2005
5.970
6.000
5.740
5.950
98,708
+0.15(+2.59%)
Jan 06, 2005
5.540
5.820
5.520
5.800
42,986
+0.09(+1.58%)
Jan 05, 2005
5.810
5.920
5.690
5.710
47,000
-0.16(-2.73%)
Jan 04, 2005
5.980
6.050
5.750
5.870
83,981
+0.06(+1.03%)
Jan 03, 2005
5.990
6.050
5.740
5.810
103,733
+0.03(+0.52%)
Dec 31, 2004
5.860
6.050
5.700
5.780
327,800
-0.06(-1.03%)
Dec 30, 2004
5.890
5.960
5.770
5.840
101,900
-0.01(-0.17%)
Dec 29, 2004
5.820
5.940
5.750
5.850
38,700
-0.04(-0.68%)
Dec 28, 2004
5.850
5.930
5.700
5.890
85,700
+0.07(+1.20%)
Dec 27, 2004
6.000
6.000
5.700
5.820
54,200
-0.04(-0.68%)
Dec 23, 2004
5.970
5.970
5.780
5.860
107,700
+0.04(+0.69%)
Dec 22, 2004
5.500
5.970
5.500
5.820
163,400
+0.28(+5.05%)
Dec 21, 2004
5.220
5.550
5.220
5.540
49,400
+0.18(+3.36%)
Dec 20, 2004
5.490
5.570
5.270
5.360
62,100
-0.13(-2.37%)
Dec 17, 2004
5.600
5.650
5.410
5.490
91,300
-0.05(-0.90%)
Dec 16, 2004
5.320
5.650
5.320
5.540
74,500
+0.12(+2.21%)
Dec 15, 2004
5.490
5.650
5.400
5.420
130,300
-0.24(-4.24%)
Dec 14, 2004
5.900
5.900
5.600
5.660
69,700
-0.20(-3.41%)
Dec 13, 2004
5.960
5.960
5.580
5.860
78,300
+0.03(+0.51%)
Dec 10, 2004
5.800
5.950
5.760
5.830
91,400
+0.03(+0.52%)
Dec 09, 2004
5.910
6.040
5.671
5.800
135,500
-0.12(-2.03%)
Dec 08, 2004
6.030
6.200
5.650
5.920
116,400
-0.02(-0.34%)
Dec 07, 2004
6.150
6.530
5.940
5.940
199,100
-0.26(-4.19%)
Dec 06, 2004
5.950
6.860
5.860
6.200
231,600
-0.06(-0.96%)
Dec 03, 2004
6.500
6.530
5.940
6.260
287,000
-0.22(-3.40%)
Dec 02, 2004
6.750
6.800
6.270
6.480
148,400
-0.21(-3.14%)
Dec 01, 2004
6.750
6.750
6.490
6.690
106,100
+0.09(+1.36%)
Nov 30, 2004
6.700
6.750
6.530
6.600
112,300
-0.06(-0.90%)
Nov 29, 2004
6.670
6.740
6.350
6.660
79,800
+0.17(+2.62%)
Nov 26, 2004
6.550
6.550
6.400
6.490
11,000
-0.05(-0.76%)
Nov 24, 2004
6.590
6.590
6.400
6.540
22,200
-0.02(-0.30%)
Nov 23, 2004
6.320
6.560
6.130
6.560
117,000
+0.31(+4.96%)
Nov 22, 2004
6.120
6.300
6.110
6.250
64,100
+0.01(+0.16%)
Nov 19, 2004
6.160
6.400
6.160
6.240
18,900
-0.17(-2.65%)
Nov 18, 2004
6.570
6.600
6.270
6.410
44,900
-0.11(-1.69%)
Nov 17, 2004
6.150
6.600
6.150
6.520
91,900
+0.25(+3.99%)
Nov 16, 2004
6.420
6.500
6.170
6.270
35,600
-0.23(-3.54%)
Nov 15, 2004
6.210
6.600
6.210
6.500
70,200
+0.23(+3.67%)
Nov 12, 2004
6.580
6.630
6.250
6.270
57,700
-0.31(-4.71%)
Nov 11, 2004
6.900
6.900
6.040
6.580
112,900
-0.16(-2.37%)
Nov 10, 2004
6.900
6.940
6.570
6.740
107,600
+0.10(+1.51%)
Nov 09, 2004
6.620
6.890
6.620
6.640
159,300
+0.02(+0.30%)
Nov 08, 2004
6.620
6.770
6.550
6.620
137,200
+0.11(+1.69%)
Nov 05, 2004
6.210
6.600
5.990
6.510
325,900
+0.55(+9.23%)
Nov 04, 2004
6.060
6.060
5.860
5.960
63,500
+0.03(+0.51%)
Nov 03, 2004
5.350
6.000
5.350
5.930
187,100
+0.47(+8.61%)
Nov 02, 2004
5.480
5.490
5.210
5.460
175,700
+0.23(+4.40%)
Nov 01, 2004
5.300
5.300
5.200
5.230
39,100
-0.04(-0.85%)
Oct 29, 2004
5.165
5.275
5.070
5.275
37,200
+0.04(+0.67%)
Oct 28, 2004
5.190
5.240
4.960
5.240
75,200
+0.09(+1.75%)
Oct 27, 2004
4.990
5.200
4.990
5.150
43,200
+0.15(+3.00%)
Oct 26, 2004
5.019
5.100
4.980
5.000
119,400
-0.09(-1.77%)
Oct 25, 2004
5.080
5.150
4.980
5.090
78,100
+0.00(+0.00%)
Oct 22, 2004
5.080
5.260
5.010
5.090
66,700
-0.08(-1.55%)
Oct 21, 2004
5.300
5.340
5.160
5.170
72,600
-0.13(-2.45%)
Oct 20, 2004
4.950
5.300
4.720
5.300
61,200
+0.31(+6.21%)
Oct 19, 2004
5.280
5.280
4.970
4.990
42,000
-0.13(-2.54%)
Oct 18, 2004
4.750
5.120
4.700
5.120
101,100
+0.23(+4.70%)
Oct 15, 2004
4.680
5.000
4.680
4.890
90,200
+0.17(+3.60%)
Oct 14, 2004
4.875
4.875
4.630
4.720
35,700
-0.08(-1.67%)
Oct 13, 2004
5.130
5.200
4.750
4.800
96,000
-0.34(-6.61%)
Oct 12, 2004
5.320
5.340
5.040
5.140
48,700
-0.07(-1.34%)
Oct 11, 2004
5.140
5.270
5.140
5.210
22,500
+0.13(+2.56%)
Oct 08, 2004
5.130
5.290
5.010
5.080
40,600
-0.11(-2.12%)
Oct 07, 2004
5.250
5.280
5.010
5.190
60,800
-0.02(-0.38%)
Oct 06, 2004
5.180
5.300
4.960
5.210
62,300
+0.16(+3.17%)
Oct 05, 2004
4.930
5.190
4.930
5.050
45,900
-0.01(-0.20%)
Oct 04, 2004
5.215
5.280
4.840
5.060
82,700
-0.14(-2.69%)
Oct 01, 2004
4.940
5.220
4.940
5.200
61,700
+0.10(+1.96%)
Sep 30, 2004
5.190
5.190
4.930
5.100
56,800
+0.02(+0.39%)
Sep 29, 2004
4.880
5.130
4.860
5.080
28,100
+0.08(+1.60%)
Sep 28, 2004
5.045
5.080
4.850
5.000
84,100
-0.02(-0.40%)
Sep 27, 2004
5.150
5.230
5.000
5.020
109,400
-0.07(-1.38%)
Sep 24, 2004
5.200
5.200
5.030
5.090
56,700
-0.02(-0.39%)
Sep 23, 2004
5.240
5.240
5.000
5.110
66,800
-0.04(-0.78%)
Sep 22, 2004
5.400
5.400
5.000
5.150
88,000
-0.27(-4.98%)
Sep 21, 2004
5.315
5.480
5.280
5.420
50,900
+0.09(+1.69%)
Sep 20, 2004
5.230
5.470
5.230
5.330
44,500
-0.08(-1.48%)
Sep 17, 2004
5.340
5.570
5.030
5.410
113,300
+0.12(+2.27%)
Sep 16, 2004
5.360
5.360
5.070
5.290
58,400
+0.14(+2.72%)
Sep 15, 2004
5.430
5.440
5.100
5.150
98,200
-0.26(-4.81%)
Sep 14, 2004
5.190
5.420
5.050
5.410
105,200
+0.27(+5.25%)
Sep 13, 2004
5.360
5.520
5.050
5.140
125,300
-0.23(-4.28%)
Sep 10, 2004
5.750
5.750
5.360
5.370
84,600
-0.26(-4.62%)
Sep 09, 2004
5.990
5.990
5.450
5.630
66,100
-0.07(-1.23%)
Sep 08, 2004
5.900
5.950
5.700
5.700
34,100
-0.22(-3.72%)
Sep 07, 2004
6.100
6.220
5.800
5.920
45,200
+0.02(+0.34%)
Sep 03, 2004
6.100
6.280
5.830
5.900
28,300
-0.04(-0.67%)
Sep 02, 2004
5.800
6.130
5.800
5.940
48,100
+0.07(+1.19%)
Sep 01, 2004
5.970
6.580
5.680
5.870
291,800
-0.02(-0.34%)
Aug 31, 2004
5.770
6.000
5.500
5.890
117,000
+0.21(+3.70%)
Aug 30, 2004
5.875
5.980
5.600
5.680
45,000
-0.11(-1.90%)
Aug 27, 2004
5.860
6.080
5.750
5.790
49,400
-0.13(-2.20%)
Aug 26, 2004
5.710
5.970
5.710
5.920
66,700
+0.16(+2.78%)
Aug 25, 2004
5.900
6.030
5.430
5.760
128,500
-0.11(-1.87%)
Aug 24, 2004
6.400
6.580
5.780
5.870
770,900
-0.17(-2.81%)
Aug 23, 2004
6.280
6.480
5.940
6.040
110,400
-0.17(-2.74%)
Aug 20, 2004
5.970
6.350
5.940
6.210
104,203
+0.21(+3.50%)
Aug 19, 2004
6.100
6.140
5.860
6.000
146,200
-0.14(-2.28%)
Aug 18, 2004
5.520
6.450
5.520
6.140
218,400
+0.68(+12.45%)
Aug 17, 2004
5.840
5.840
5.400
5.460
40,700
-0.16(-2.85%)
Aug 16, 2004
5.450
5.850
5.400
5.620
49,300
+0.23(+4.27%)
Aug 13, 2004
5.450
5.500
5.350
5.390
24,200
+0.04(+0.75%)
Aug 12, 2004
5.270
5.580
5.260
5.350
37,800
+0.00(+0.00%)
Aug 11, 2004
5.290
5.550
5.080
5.350
32,600
-0.03(-0.56%)
Aug 10, 2004
5.280
5.580
5.170
5.380
62,300
+0.11(+2.09%)
Aug 09, 2004
5.000
5.270
4.970
5.270
127,900
+0.13(+2.53%)
Aug 06, 2004
5.300
5.400
4.941
5.140
88,900
-0.31(-5.69%)
Aug 05, 2004
5.240
5.540
5.240
5.450
49,700
+0.16(+3.02%)
Aug 04, 2004
5.440
5.660
5.260
5.290
50,600
-0.15(-2.76%)
Aug 03, 2004
5.050
5.500
5.000
5.440
170,745
+0.31(+6.04%)
Aug 02, 2004
5.700
5.700
5.050
5.130
169,600
-0.64(-11.09%)
Jul 30, 2004
5.840
5.980
5.430
5.770
128,100
+0.09(+1.58%)
Jul 29, 2004
5.440
5.750
5.180
5.680
110,400
+0.38(+7.17%)
Jul 28, 2004
5.470
5.470
5.050
5.300
99,100
+0.02(+0.38%)
Jul 27, 2004
4.510
5.430
4.370
5.280
294,500
+0.76(+16.81%)
Jul 26, 2004
4.790
4.830
4.500
4.520
121,000
-0.28(-5.83%)
Jul 23, 2004
5.100
5.180
4.700
4.800
194,700
-0.16(-3.23%)
Jul 22, 2004
5.300
5.390
4.800
4.960
149,700
-0.14(-2.75%)
Jul 21, 2004
5.470
5.580
5.050
5.100
120,100
-0.17(-3.23%)
Jul 20, 2004
5.020
5.960
5.000
5.270
120,500
-0.06(-1.13%)
Jul 19, 2004
5.600
5.600
5.180
5.330
121,300
-0.31(-5.50%)
Jul 16, 2004
5.700
6.030
5.620
5.640
74,300
-0.33(-5.53%)
Jul 15, 2004
5.830
5.980
5.750
5.970
41,300
-0.02(-0.33%)
Jul 14, 2004
6.340
6.340
5.950
5.990
97,100
-0.09(-1.48%)
Jul 13, 2004
6.330
6.330
6.040
6.080
97,900
+0.00(+0.00%)
Jul 12, 2004
5.980
6.220
5.600
6.080
141,900
+0.21(+3.58%)
Jul 09, 2004
6.060
6.140
5.451
5.870
375,400
-0.31(-5.02%)
Jul 08, 2004
6.380
6.490
6.030
6.180
121,000
-0.33(-5.07%)
Jul 07, 2004
6.580
6.650
6.400
6.510
32,900
-0.14(-2.11%)
Jul 06, 2004
6.990
6.990
6.370
6.650
127,800
-0.29(-4.18%)
Jul 02, 2004
7.130
7.130
6.870
6.940
52,900
+0.04(+0.58%)
Jul 01, 2004
6.870
7.560
6.870
6.900
140,500
+0.00(+0.00%)
Jun 30, 2004
7.160
7.320
6.750
6.900
242,800
-0.31(-4.30%)
Jun 29, 2004
7.250
7.610
7.210
7.210
78,500
-0.08(-1.10%)
Jun 28, 2004
7.500
7.700
7.140
7.290
170,100
-0.55(-7.02%)
Jun 25, 2004
7.620
7.960
6.300
7.840
1,317,600
+0.22(+2.89%)
Jun 24, 2004
7.450
7.680
7.200
7.620
67,300
+0.11(+1.46%)
Jun 23, 2004
7.800
8.030
7.350
7.510
237,500
-0.35(-4.45%)
Jun 22, 2004
7.780
8.060
7.750
7.860
101,100
+0.08(+1.03%)
Jun 21, 2004
7.780
7.970
7.660
7.780
125,400
-0.08(-1.02%)
Jun 18, 2004
7.580
7.940
7.550
7.860
387,600
+0.03(+0.38%)
Jun 17, 2004
7.690
7.960
7.690
7.830
69,800
+0.06(+0.77%)
Jun 16, 2004
7.990
7.990
7.630
7.770
84,200
-0.16(-2.02%)
Jun 15, 2004
7.360
8.060
7.130
7.930
197,500
+0.43(+5.73%)
Jun 14, 2004
7.800
7.890
7.440
7.500
128,300
-0.33(-4.21%)
Jun 10, 2004
8.060
8.140
7.800
7.830
123,400
-0.32(-3.93%)
Jun 09, 2004
8.630
8.700
7.920
8.150
252,500
-0.27(-3.21%)
Jun 08, 2004
8.760
8.780
7.810
8.420
962,800
-0.36(-4.10%)
Jun 07, 2004
10.00
10.03
8.730
8.780
551,100
-1.10(-11.13%)
Jun 04, 2004
10.00
10.40
9.880
9.880
202,800
+0.00(+0.00%)
Jun 03, 2004
10.81
10.89
9.700
9.880
278,000
-0.94(-8.69%)
Jun 02, 2004
11.22
11.22
10.69
10.82
116,700
-0.33(-2.96%)
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.