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 (%)
May 24, 2011
4.350
4.370
4.300
4.310
94,980
-0.04(-0.92%)
May 23, 2011
4.300
4.390
4.280
4.350
151,916
-0.03(-0.68%)
May 20, 2011
4.380
4.490
4.380
4.380
101,534
-0.04(-0.79%)
May 19, 2011
4.410
4.450
4.340
4.415
198,388
+0.04(+0.80%)
May 18, 2011
4.310
4.400
4.250
4.380
125,129
+0.08(+1.86%)
May 17, 2011
4.190
4.320
4.170
4.300
127,201
+0.07(+1.65%)
May 16, 2011
4.270
4.370
4.120
4.230
171,914
-0.08(-1.86%)
May 13, 2011
4.400
4.410
4.300
4.310
198,901
-0.09(-2.05%)
May 12, 2011
4.260
4.420
4.250
4.400
211,782
+0.11(+2.56%)
May 11, 2011
4.270
4.350
4.260
4.290
123,682
-0.01(-0.23%)
May 10, 2011
4.230
4.310
4.190
4.300
214,946
+0.08(+2.02%)
May 09, 2011
4.140
4.220
4.140
4.215
147,167
+0.04(+0.84%)
May 06, 2011
4.130
4.180
4.060
4.180
109,964
+0.11(+2.70%)
May 05, 2011
4.030
4.110
3.960
4.070
173,669
-0.01(-0.25%)
May 04, 2011
4.320
4.320
3.960
4.080
384,360
-0.21(-4.90%)
May 03, 2011
4.330
4.350
4.260
4.290
250,805
-0.07(-1.61%)
May 02, 2011
4.365
4.440
4.290
4.360
256,905
-0.04(-0.91%)
Apr 29, 2011
4.400
4.480
4.340
4.400
532,297
-0.01(-0.23%)
Apr 28, 2011
4.340
4.430
4.300
4.410
194,923
+0.04(+0.92%)
Apr 27, 2011
4.360
4.390
4.300
4.370
388,957
+0.00(+0.00%)
Apr 26, 2011
4.380
4.450
4.330
4.370
147,194
-0.01(-0.23%)
Apr 25, 2011
4.410
4.410
4.350
4.380
146,603
-0.04(-0.90%)
Apr 21, 2011
4.550
4.550
4.350
4.420
115,815
+0.01(+0.23%)
Apr 20, 2011
4.310
4.450
4.290
4.410
153,179
+0.10(+2.32%)
Apr 19, 2011
4.490
4.500
4.270
4.310
348,970
-0.14(-3.15%)
Apr 18, 2011
4.320
4.490
4.150
4.450
354,365
+0.13(+3.01%)
Apr 15, 2011
4.270
4.340
4.230
4.320
133,136
+0.04(+0.93%)
Apr 14, 2011
4.200
4.300
4.180
4.280
92,269
+0.04(+0.94%)
Apr 13, 2011
4.270
4.270
4.220
4.240
91,897
+0.02(+0.47%)
Apr 12, 2011
4.220
4.250
4.180
4.220
152,340
-0.02(-0.47%)
Apr 11, 2011
4.260
4.285
4.210
4.240
161,863
-0.01(-0.24%)
Apr 08, 2011
4.250
4.280
4.210
4.250
137,635
+0.00(+0.00%)
Apr 07, 2011
4.270
4.300
4.238
4.250
52,868
-0.01(-0.23%)
Apr 06, 2011
4.260
4.350
4.250
4.260
257,831
+0.01(+0.24%)
Apr 05, 2011
4.200
4.250
4.160
4.250
174,395
+0.00(+0.00%)
Apr 04, 2011
4.250
4.300
4.190
4.250
109,542
+0.02(+0.47%)
Apr 01, 2011
4.300
4.300
4.200
4.230
299,918
-0.02(-0.47%)
Mar 31, 2011
4.180
4.250
4.170
4.250
161,402
+0.04(+0.95%)
Mar 30, 2011
4.300
4.308
4.180
4.210
154,867
-0.09(-2.09%)
Mar 29, 2011
4.220
4.330
4.160
4.300
196,205
+0.08(+1.90%)
Mar 28, 2011
4.250
4.250
4.160
4.220
135,364
+0.00(+0.00%)
Mar 25, 2011
4.240
4.270
4.200
4.220
143,990
-0.01(-0.24%)
Mar 24, 2011
4.180
4.250
4.130
4.230
177,080
+0.10(+2.42%)
Mar 23, 2011
4.030
4.150
3.930
4.130
216,957
+0.08(+1.98%)
Mar 22, 2011
4.090
4.110
3.930
4.050
124,512
-0.02(-0.49%)
Mar 21, 2011
3.990
4.070
3.980
4.070
151,070
+0.08(+2.01%)
Mar 18, 2011
3.810
3.990
3.800
3.990
261,497
+0.21(+5.56%)
Mar 17, 2011
3.760
3.900
3.600
3.780
289,088
+0.06(+1.61%)
Mar 16, 2011
3.690
3.780
3.670
3.720
191,884
+0.06(+1.64%)
Mar 15, 2011
3.520
3.680
3.430
3.660
134,089
-0.06(-1.61%)
Mar 14, 2011
3.700
3.800
3.680
3.720
143,710
-0.04(-1.06%)
Mar 11, 2011
3.660
3.770
3.650
3.760
231,118
+0.06(+1.62%)
Mar 10, 2011
3.830
3.870
3.700
3.700
208,645
-0.19(-4.88%)
Mar 09, 2011
3.960
3.960
3.870
3.890
87,131
-0.06(-1.52%)
Mar 08, 2011
3.910
4.000
3.859
3.950
71,028
+0.03(+0.77%)
Mar 07, 2011
3.990
3.990
3.840
3.920
124,429
-0.05(-1.26%)
Mar 04, 2011
4.030
4.070
3.880
3.970
518,740
-0.04(-1.00%)
Mar 03, 2011
3.880
4.020
3.840
4.010
389,374
+0.18(+4.70%)
Mar 02, 2011
3.710
3.840
3.540
3.830
419,207
+0.11(+2.96%)
Mar 01, 2011
3.750
3.790
3.700
3.720
377,975
-0.02(-0.53%)
Feb 28, 2011
3.800
3.830
3.680
3.740
115,573
-0.05(-1.32%)
Feb 25, 2011
3.780
3.910
3.750
3.790
206,435
+0.02(+0.53%)
Feb 24, 2011
3.740
3.770
3.570
3.770
539,736
+0.03(+0.80%)
Feb 23, 2011
3.930
4.000
3.660
3.740
563,127
-0.20(-5.08%)
Feb 22, 2011
4.010
4.040
3.930
3.940
322,601
-0.11(-2.72%)
Feb 18, 2011
4.150
4.150
4.020
4.050
213,214
-0.09(-2.17%)
Feb 17, 2011
4.080
4.160
4.040
4.140
118,398
+0.07(+1.72%)
Feb 16, 2011
4.080
4.080
4.010
4.070
117,412
+0.02(+0.49%)
Feb 15, 2011
4.080
4.170
4.040
4.050
114,949
-0.05(-1.22%)
Feb 14, 2011
4.110
4.130
4.020
4.100
151,879
-0.03(-0.73%)
Feb 11, 2011
4.020
4.140
3.970
4.130
181,592
+0.11(+2.74%)
Feb 10, 2011
3.980
4.050
3.910
4.020
113,191
+0.02(+0.50%)
Feb 09, 2011
3.990
4.000
3.930
4.000
145,771
-0.01(-0.25%)
Feb 08, 2011
4.050
4.050
3.980
4.010
221,175
-0.06(-1.47%)
Feb 07, 2011
4.150
4.161
3.980
4.070
501,910
-0.10(-2.40%)
Feb 04, 2011
4.060
4.200
4.000
4.170
244,999
+0.09(+2.21%)
Feb 03, 2011
4.000
4.090
4.000
4.080
196,177
+0.08(+2.00%)
Feb 02, 2011
4.050
4.080
4.000
4.000
517,094
-0.08(-1.96%)
Feb 01, 2011
4.070
4.160
4.019
4.080
333,780
+0.03(+0.74%)
Jan 31, 2011
4.130
4.150
4.025
4.050
519,691
-0.04(-0.98%)
Jan 28, 2011
4.190
4.250
3.970
4.090
666,983
-0.07(-1.68%)
Jan 27, 2011
4.290
4.380
4.150
4.160
410,805
-0.12(-2.80%)
Jan 26, 2011
4.190
4.320
4.180
4.280
356,338
+0.14(+3.38%)
Jan 25, 2011
4.140
4.180
4.041
4.140
317,154
-0.01(-0.24%)
Jan 24, 2011
4.090
4.240
4.060
4.150
515,272
+0.03(+0.73%)
Jan 21, 2011
4.090
4.500
4.090
4.120
2,249,604
+0.17(+4.30%)
Jan 20, 2011
4.100
4.100
3.930
3.950
159,733
-0.19(-4.59%)
Jan 19, 2011
4.440
4.440
4.130
4.140
189,069
-0.30(-6.76%)
Jan 18, 2011
4.330
4.440
4.240
4.440
251,607
+0.11(+2.54%)
Jan 14, 2011
4.360
4.370
4.250
4.330
200,699
-0.03(-0.69%)
Jan 13, 2011
4.400
4.510
4.220
4.360
361,734
-0.02(-0.46%)
Jan 12, 2011
4.300
4.420
4.150
4.380
380,876
+0.09(+2.10%)
Jan 11, 2011
3.920
4.320
3.900
4.290
1,281,272
+0.40(+10.28%)
Jan 10, 2011
3.850
3.890
3.690
3.890
150,532
+0.03(+0.78%)
Jan 07, 2011
3.890
3.900
3.810
3.860
232,429
-0.02(-0.52%)
Jan 06, 2011
3.960
3.960
3.870
3.880
202,819
-0.08(-2.02%)
Jan 05, 2011
3.830
3.970
3.830
3.960
233,619
+0.11(+2.86%)
Jan 04, 2011
3.990
3.990
3.830
3.850
289,053
-0.11(-2.78%)
Jan 03, 2011
3.880
3.970
3.760
3.960
392,315
+0.10(+2.59%)
Dec 31, 2010
3.870
3.920
3.850
3.860
220,861
-0.06(-1.53%)
Dec 30, 2010
4.000
4.000
3.800
3.920
300,253
-0.10(-2.49%)
Dec 29, 2010
3.920
4.020
3.920
4.020
269,481
+0.11(+2.81%)
Dec 28, 2010
3.860
3.960
3.850
3.910
284,650
+0.04(+1.03%)
Dec 27, 2010
3.770
4.080
3.760
3.870
911,484
+0.12(+3.20%)
Dec 23, 2010
3.920
3.960
3.670
3.750
703,383
-0.15(-3.85%)
Dec 22, 2010
4.650
4.680
3.730
3.900
4,694,360
-0.29(-6.92%)
Dec 21, 2010
4.400
4.500
4.130
4.190
610,521
-0.21(-4.77%)
Dec 20, 2010
4.450
4.695
4.340
4.400
422,918
-0.06(-1.35%)
Dec 17, 2010
4.300
4.480
4.210
4.460
498,446
+0.18(+4.21%)
Dec 16, 2010
4.190
4.300
4.190
4.280
136,664
+0.08(+1.90%)
Dec 15, 2010
4.120
4.230
4.000
4.200
887,893
+0.03(+0.72%)
Dec 14, 2010
4.070
4.249
3.990
4.170
1,437,282
+0.10(+2.46%)
Dec 13, 2010
4.240
4.360
4.040
4.070
495,909
-0.17(-4.01%)
Dec 10, 2010
4.170
4.300
4.130
4.240
332,042
+0.10(+2.42%)
Dec 09, 2010
4.360
4.450
4.110
4.140
801,537
-0.17(-3.94%)
Dec 08, 2010
4.080
4.400
4.010
4.310
278,720
+0.28(+6.95%)
Dec 07, 2010
4.100
4.100
3.990
4.030
204,692
-0.03(-0.74%)
Dec 06, 2010
4.100
4.140
4.000
4.060
258,916
-0.03(-0.73%)
Dec 03, 2010
4.180
4.200
4.000
4.090
266,634
-0.11(-2.62%)
Dec 02, 2010
4.290
4.290
4.130
4.200
264,378
+0.08(+1.94%)
Dec 01, 2010
4.050
4.170
3.980
4.120
282,074
+0.22(+5.64%)
Nov 30, 2010
4.020
4.100
3.900
3.900
344,540
-0.13(-3.23%)
Nov 29, 2010
3.860
4.100
3.860
4.030
720,036
+0.20(+5.22%)
Nov 26, 2010
3.720
3.900
3.710
3.830
711,809
+0.10(+2.68%)
Nov 24, 2010
3.430
3.730
3.730
3.730
98,390
+0.34(+10.03%)
Nov 23, 2010
3.400
3.500
3.350
3.390
70,157
-0.12(-3.42%)
Nov 22, 2010
3.520
3.520
3.450
3.510
60,861
-0.01(-0.28%)
Nov 19, 2010
3.500
3.530
3.460
3.520
100,259
+0.03(+0.86%)
Nov 18, 2010
3.530
3.530
3.440
3.490
64,966
-0.01(-0.29%)
Nov 17, 2010
3.370
3.500
3.370
3.500
112,479
+0.15(+4.48%)
Nov 16, 2010
3.400
3.450
3.350
3.350
43,341
-0.08(-2.33%)
Nov 15, 2010
3.500
3.520
3.350
3.430
45,913
-0.08(-2.28%)
Nov 12, 2010
3.440
3.590
3.410
3.510
63,891
+0.03(+0.86%)
Nov 11, 2010
3.540
3.650
3.420
3.480
58,504
-0.10(-2.79%)
Nov 10, 2010
3.610
3.660
3.450
3.580
62,178
-0.03(-0.83%)
Nov 09, 2010
3.660
3.700
3.580
3.610
56,488
-0.05(-1.37%)
Nov 08, 2010
3.690
3.770
3.620
3.660
33,950
-0.06(-1.61%)
Nov 05, 2010
3.720
3.720
3.590
3.720
66,808
-0.02(-0.53%)
Nov 04, 2010
3.580
3.750
3.510
3.740
95,600
+0.21(+5.95%)
Nov 03, 2010
3.510
3.540
3.410
3.530
36,456
+0.03(+0.86%)
Nov 02, 2010
3.530
3.560
3.400
3.500
104,351
+0.00(+0.00%)
Nov 01, 2010
3.590
3.590
3.460
3.500
49,500
-0.07(-1.96%)
Oct 29, 2010
3.410
3.650
3.410
3.570
97,720
+0.13(+3.78%)
Oct 28, 2010
3.520
3.520
3.370
3.440
31,769
-0.04(-1.15%)
Oct 27, 2010
3.480
3.500
3.400
3.480
62,188
-0.07(-1.97%)
Oct 25, 2010
3.580
3.620
3.520
3.550
16,993
+0.00(+0.00%)
Oct 22, 2010
3.460
3.600
3.400
3.550
31,888
+0.09(+2.60%)
Oct 21, 2010
3.570
3.570
3.340
3.460
63,415
-0.09(-2.54%)
Oct 20, 2010
3.650
3.660
3.510
3.550
74,426
-0.09(-2.47%)
Oct 19, 2010
3.750
3.790
3.590
3.640
43,029
-0.16(-4.21%)
Oct 18, 2010
3.740
3.810
3.580
3.800
59,965
+0.07(+1.88%)
Oct 15, 2010
3.700
3.760
3.550
3.730
97,181
+0.08(+2.19%)
Oct 14, 2010
3.820
3.820
3.410
3.650
76,066
-0.17(-4.45%)
Oct 13, 2010
3.830
3.840
3.690
3.820
75,208
-0.01(-0.26%)
Oct 12, 2010
3.830
3.840
3.760
3.830
39,059
-0.01(-0.26%)
Oct 11, 2010
3.830
3.890
3.800
3.840
38,583
+0.00(+0.00%)
Oct 08, 2010
3.790
3.850
3.720
3.840
76,234
+0.04(+1.05%)
Oct 07, 2010
3.850
3.850
3.730
3.800
38,159
-0.02(-0.52%)
Oct 06, 2010
3.930
3.950
3.780
3.820
119,175
-0.11(-2.80%)
Oct 05, 2010
3.840
3.930
3.800
3.930
50,899
+0.11(+2.88%)
Oct 04, 2010
3.930
3.970
3.770
3.820
33,885
-0.13(-3.29%)
Oct 01, 2010
3.920
3.960
3.850
3.950
100,735
+0.06(+1.54%)
Sep 30, 2010
3.850
3.960
3.630
3.890
103,914
+0.04(+1.04%)
Sep 29, 2010
4.070
4.330
3.800
3.850
233,411
-0.25(-6.10%)
Sep 28, 2010
3.650
4.100
3.600
4.100
138,247
+0.47(+12.95%)
Sep 27, 2010
3.500
3.640
3.470
3.630
49,503
+0.12(+3.42%)
Sep 24, 2010
3.450
3.510
3.400
3.510
76,352
+0.09(+2.63%)
Sep 23, 2010
3.340
3.500
3.320
3.420
38,060
+0.06(+1.79%)
Sep 22, 2010
3.520
3.550
3.311
3.360
39,159
-0.19(-5.35%)
Sep 21, 2010
3.550
3.650
3.480
3.550
57,254
-0.03(-0.84%)
Sep 20, 2010
3.360
3.580
3.270
3.580
84,903
+0.21(+6.23%)
Sep 17, 2010
3.310
3.489
3.300
3.370
109,729
-0.13(-3.71%)
Sep 15, 2010
3.410
3.500
3.410
3.500
42,589
+0.09(+2.64%)
Sep 14, 2010
3.410
3.480
3.380
3.410
73,036
+0.01(+0.29%)
Sep 13, 2010
3.290
3.410
3.220
3.400
104,693
+0.13(+3.98%)
Sep 10, 2010
3.190
3.280
3.120
3.270
78,081
+0.08(+2.51%)
Sep 09, 2010
3.060
3.210
2.960
3.190
57,039
+0.23(+7.77%)
Sep 08, 2010
2.920
2.980
2.860
2.960
39,229
+0.06(+2.07%)
Sep 07, 2010
2.990
2.990
2.900
2.900
62,493
-0.14(-4.61%)
Sep 03, 2010
3.080
3.080
3.000
3.040
32,326
-0.02(-0.65%)
Sep 02, 2010
3.040
3.060
2.970
3.060
19,440
+0.00(+0.00%)
Sep 01, 2010
2.810
3.080
2.800
3.060
56,443
+0.27(+9.68%)
Aug 31, 2010
2.831
2.940
2.780
2.790
34,342
-0.16(-5.42%)
Aug 30, 2010
3.100
3.110
2.950
2.950
57,835
-0.17(-5.45%)
Aug 27, 2010
2.970
3.170
2.928
3.120
62,441
+0.18(+6.12%)
Aug 26, 2010
2.970
3.000
2.920
2.940
21,978
-0.03(-1.01%)
Aug 25, 2010
2.880
2.990
2.755
2.970
37,912
+0.09(+3.13%)
Aug 24, 2010
2.890
2.960
2.850
2.880
64,021
-0.05(-1.71%)
Aug 23, 2010
2.910
2.990
2.900
2.930
48,963
+0.04(+1.38%)
Aug 20, 2010
2.950
2.980
2.850
2.890
71,062
-0.06(-2.03%)
Aug 19, 2010
2.970
2.970
2.900
2.950
52,065
-0.04(-1.34%)
Aug 18, 2010
3.090
3.110
2.800
2.990
54,976
-0.11(-3.55%)
Aug 17, 2010
3.090
3.120
3.050
3.100
53,719
+0.01(+0.32%)
Aug 16, 2010
2.990
3.370
2.990
3.090
56,901
+0.09(+3.00%)
Aug 13, 2010
3.000
3.249
2.990
3.000
45,733
+0.00(+0.00%)
Aug 12, 2010
3.120
3.280
2.920
3.000
45,377
-0.12(-3.85%)
Aug 11, 2010
3.170
3.320
3.100
3.120
91,567
-0.10(-3.11%)
Aug 10, 2010
3.300
3.361
3.220
3.220
35,409
-0.08(-2.42%)
Aug 09, 2010
3.260
3.350
3.250
3.300
33,293
+0.07(+2.17%)
Aug 06, 2010
3.280
3.340
3.160
3.230
35,495
-0.07(-2.12%)
Aug 05, 2010
3.400
3.460
3.290
3.300
56,850
-0.13(-3.79%)
Aug 04, 2010
3.300
3.480
3.230
3.430
100,109
+0.15(+4.57%)
Aug 03, 2010
3.320
3.430
3.250
3.280
38,232
-0.06(-1.80%)
Aug 02, 2010
3.290
3.390
3.250
3.340
50,499
+0.09(+2.77%)
Jul 30, 2010
3.390
3.500
3.230
3.250
175,531
-0.15(-4.41%)
Jul 29, 2010
3.430
3.500
3.280
3.400
89,053
-0.01(-0.29%)
Jul 28, 2010
3.410
3.440
3.350
3.410
64,119
-0.02(-0.58%)
Jul 27, 2010
3.300
3.440
3.110
3.430
60,018
+0.17(+5.21%)
Jul 26, 2010
3.180
3.280
3.160
3.260
43,791
+0.10(+3.16%)
Jul 23, 2010
3.030
3.180
2.980
3.160
39,013
+0.12(+3.95%)
Jul 22, 2010
3.000
3.100
2.990
3.040
55,776
+0.07(+2.36%)
Jul 21, 2010
3.020
3.130
2.970
2.970
55,384
-0.04(-1.33%)
Jul 20, 2010
3.120
3.190
2.970
3.010
138,638
-0.13(-4.14%)
Jul 19, 2010
3.210
3.290
3.080
3.140
41,624
-0.06(-1.88%)
Jul 16, 2010
3.220
3.290
3.160
3.200
86,150
-0.04(-1.23%)
Jul 15, 2010
3.260
3.300
3.110
3.240
38,749
-0.03(-0.92%)
Jul 14, 2010
3.350
3.429
3.250
3.270
25,622
-0.10(-2.97%)
Jul 13, 2010
3.220
3.400
3.220
3.370
36,136
+0.23(+7.32%)
Jul 12, 2010
3.340
3.340
3.130
3.140
52,867
-0.13(-3.98%)
Jul 09, 2010
3.260
3.320
3.240
3.270
40,318
-0.06(-1.80%)
Jul 08, 2010
3.260
3.350
3.250
3.330
69,910
+0.10(+3.10%)
Jul 07, 2010
2.970
3.260
2.970
3.230
80,085
+0.28(+9.49%)
Jul 06, 2010
3.230
3.280
2.940
2.950
54,962
-0.21(-6.65%)
Jul 02, 2010
3.270
3.330
3.160
3.160
28,952
-0.08(-2.47%)
Jul 01, 2010
3.090
3.320
3.090
3.240
93,080
+0.12(+3.85%)
Jun 30, 2010
3.220
3.220
3.060
3.120
35,678
-0.10(-3.11%)
Jun 29, 2010
3.230
3.260
3.050
3.220
86,825
-0.03(-0.92%)
Jun 25, 2010
3.620
3.620
3.051
3.250
3,037,105
-0.28(-7.93%)
Jun 24, 2010
3.480
3.650
3.470
3.530
123,240
+0.06(+1.73%)
Jun 23, 2010
3.430
3.500
3.360
3.470
52,685
+0.04(+1.17%)
Jun 22, 2010
3.370
3.510
3.370
3.430
49,441
-0.01(-0.29%)
Jun 21, 2010
3.500
3.500
3.360
3.440
43,268
-0.06(-1.71%)
Jun 18, 2010
3.420
3.530
3.380
3.500
31,016
+0.21(+6.38%)
Jun 17, 2010
3.440
3.440
3.290
3.290
29,240
-0.13(-3.80%)
Jun 16, 2010
3.490
3.490
3.310
3.420
12,579
-0.08(-2.29%)
Jun 15, 2010
3.500
3.500
3.340
3.500
12,528
+0.06(+1.74%)
Jun 14, 2010
3.400
3.490
3.200
3.440
20,145
-0.03(-0.86%)
Jun 11, 2010
3.440
3.500
3.342
3.470
34,432
+0.07(+2.06%)
Jun 10, 2010
3.370
3.480
3.250
3.400
33,450
+0.10(+3.03%)
Jun 09, 2010
3.250
3.420
3.250
3.300
18,478
-0.12(-3.51%)
Jun 08, 2010
3.470
3.490
3.280
3.420
18,233
-0.08(-2.29%)
Jun 07, 2010
3.310
3.540
3.060
3.500
48,563
+0.18(+5.42%)
Jun 04, 2010
3.320
3.410
3.240
3.320
17,755
-0.06(-1.78%)
Jun 03, 2010
3.320
3.400
3.100
3.380
19,549
-0.03(-0.88%)
Jun 02, 2010
3.170
3.410
3.160
3.410
9,000
+0.17(+5.25%)
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.