Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocryst Pharma Inc (NQ: BCRX )

5.260 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.020 9.300 8.750 9.030 2,438,725 +0.46(+5.37%)
Mar 30, 2015 8.370 8.840 8.270 8.570 1,723,375 +0.27(+3.25%)
Mar 27, 2015 8.140 8.399 7.930 8.300 891,818 +0.19(+2.34%)
Mar 26, 2015 8.020 8.190 7.850 8.110 1,328,342 +0.01(+0.12%)
Mar 25, 2015 8.770 8.860 8.080 8.100 1,627,816 -0.68(-7.74%)
Mar 24, 2015 9.050 9.100 8.571 8.780 1,147,745 -0.24(-2.66%)
Mar 23, 2015 9.510 9.600 8.990 9.020 1,243,855 -0.47(-4.95%)
Mar 20, 2015 10.28 10.31 9.440 9.490 1,609,831 -0.73(-7.19%)
Mar 19, 2015 10.00 10.24 10.00 10.22 416,946 +0.20(+1.94%)
Mar 18, 2015 10.05 10.24 9.850 10.03 636,114 -0.04(-0.40%)
Mar 17, 2015 10.04 10.19 9.875 10.07 502,414 +0.00(+0.00%)
Mar 16, 2015 10.07 10.10 9.777 10.07 741,443 +0.04(+0.40%)
Mar 13, 2015 9.570 10.07 9.503 10.03 1,976,550 +0.46(+4.75%)
Mar 12, 2015 9.750 9.800 9.490 9.575 894,884 -0.09(-0.88%)
Mar 11, 2015 9.610 9.840 9.340 9.660 1,209,036 +0.06(+0.63%)
Mar 10, 2015 9.430 9.740 9.250 9.600 714,473 +0.00(+0.00%)
Mar 09, 2015 10.10 10.12 9.580 9.600 840,890 -0.45(-4.43%)
Mar 06, 2015 10.17 10.26 9.970 10.04 692,503 -0.19(-1.81%)
Mar 05, 2015 10.49 10.74 10.20 10.23 681,876 -0.26(-2.48%)
Mar 04, 2015 10.01 10.51 9.920 10.49 804,774 +0.43(+4.27%)
Mar 03, 2015 10.22 10.26 10.03 10.06 572,121 -0.22(-2.14%)
Mar 02, 2015 10.15 10.31 10.04 10.28 397,900 +0.08(+0.78%)
Feb 27, 2015 10.52 10.62 10.06 10.20 663,581 -0.38(-3.59%)
Feb 26, 2015 10.57 10.66 10.27 10.58 771,696 +0.01(+0.09%)
Feb 25, 2015 10.34 10.75 10.17 10.57 682,060 +0.24(+2.32%)
Feb 24, 2015 10.49 10.70 10.15 10.33 909,329 -0.18(-1.71%)
Feb 23, 2015 10.15 10.93 10.15 10.51 1,272,194 +0.36(+3.55%)
Feb 20, 2015 10.10 10.45 10.10 10.15 1,019,023 +0.03(+0.30%)
Feb 19, 2015 10.06 10.37 9.960 10.12 1,048,587 +0.01(+0.10%)
Feb 18, 2015 10.11 10.39 9.910 10.11 2,268,048 -0.02(-0.20%)
Feb 17, 2015 10.15 10.25 10.03 10.13 1,077,770 +0.07(+0.70%)
Feb 13, 2015 10.14 10.06 10.06 10.06 432,100 -0.09(-0.89%)
Feb 12, 2015 10.10 10.27 9.960 10.15 438,699 +0.12(+1.20%)
Feb 11, 2015 10.11 10.32 9.860 10.03 511,751 -0.09(-0.89%)
Feb 10, 2015 10.16 10.32 10.05 10.12 376,361 +0.07(+0.70%)
Feb 09, 2015 10.15 10.41 9.990 10.05 572,048 -0.14(-1.37%)
Feb 06, 2015 10.57 10.81 10.12 10.19 428,541 -0.42(-3.96%)
Feb 05, 2015 10.28 10.68 10.21 10.61 610,719 +0.41(+4.02%)
Feb 04, 2015 10.46 10.56 9.970 10.20 765,964 -0.38(-3.59%)
Feb 03, 2015 10.05 10.63 9.740 10.58 1,197,669 +0.49(+4.86%)
Feb 02, 2015 10.25 10.37 9.849 10.09 1,000,528 -0.09(-0.88%)
Jan 30, 2015 10.64 10.75 10.16 10.18 877,670 -0.50(-4.68%)
Jan 29, 2015 10.61 10.85 10.40 10.68 613,075 +0.07(+0.66%)
Jan 28, 2015 11.12 11.32 10.50 10.61 551,173 -0.45(-4.07%)
Jan 27, 2015 11.04 11.29 10.96 11.06 527,282 -0.27(-2.38%)
Jan 26, 2015 11.21 11.43 11.03 11.33 926,368 +0.34(+3.09%)
Jan 23, 2015 10.70 11.03 10.58 10.99 559,377 +0.29(+2.71%)
Jan 22, 2015 10.78 10.78 10.15 10.70 824,118 -0.01(-0.09%)
Jan 21, 2015 11.07 11.19 10.63 10.71 714,705 -0.46(-4.12%)
Jan 20, 2015 11.27 11.38 10.80 11.17 736,000 -0.08(-0.71%)
Jan 16, 2015 10.86 11.34 10.76 11.25 851,243 +0.33(+3.02%)
Jan 15, 2015 11.45 11.62 10.69 10.92 942,961 -0.49(-4.29%)
Jan 14, 2015 11.71 11.75 11.23 11.41 1,291,300 +0.01(+0.09%)
Jan 13, 2015 12.03 12.05 11.15 11.40 872,913 -0.50(-4.20%)
Jan 12, 2015 12.58 12.68 11.88 11.90 815,523 -0.34(-2.78%)
Jan 09, 2015 12.28 12.49 11.85 12.24 776,821 -0.06(-0.49%)
Jan 08, 2015 12.22 12.42 12.11 12.30 573,373 +0.23(+1.91%)
Jan 07, 2015 12.10 12.26 11.84 12.07 839,437 +0.08(+0.67%)
Jan 06, 2015 12.37 12.51 11.72 11.99 908,679 -0.39(-3.15%)
Jan 05, 2015 12.06 12.71 11.89 12.38 835,224 +0.24(+1.98%)
Jan 02, 2015 12.26 12.36 11.93 12.14 655,140 -0.02(-0.16%)
Dec 31, 2014 12.24 12.16 12.16 12.16 758,500 +0.05(+0.41%)
Dec 30, 2014 12.40 12.44 11.77 12.11 894,003 -0.33(-2.65%)
Dec 29, 2014 12.05 12.66 11.94 12.44 1,084,368 +0.43(+3.62%)
Dec 26, 2014 11.64 12.12 11.45 12.01 872,923 +0.18(+1.48%)
Dec 24, 2014 11.10 11.83 11.83 11.83 811,300 +0.76(+6.87%)
Dec 23, 2014 11.67 11.67 10.60 11.07 1,296,934 -0.06(-0.54%)
Dec 22, 2014 11.47 11.48 10.61 11.13 1,478,796 -0.03(-0.27%)
Dec 19, 2014 11.16 11.46 10.97 11.16 2,183,400 +0.07(+0.68%)
Dec 18, 2014 11.00 11.15 10.78 11.09 763,372 +0.18(+1.60%)
Dec 17, 2014 10.31 11.01 10.20 10.91 1,230,158 +0.68(+6.65%)
Dec 16, 2014 10.03 10.74 9.980 10.23 924,343 +0.14(+1.39%)
Dec 15, 2014 10.15 10.24 9.940 10.09 1,122,388 +0.03(+0.30%)
Dec 12, 2014 9.860 10.30 9.860 10.06 757,363 +0.02(+0.20%)
Dec 11, 2014 9.910 10.28 9.910 10.04 643,304 +0.13(+1.31%)
Dec 10, 2014 10.22 10.25 9.730 9.910 788,866 -0.35(-3.41%)
Dec 09, 2014 9.830 10.28 9.020 10.26 919,516 +0.27(+2.70%)
Dec 08, 2014 10.07 10.44 9.840 9.990 688,408 -0.28(-2.73%)
Dec 05, 2014 9.950 10.30 9.580 10.27 1,440,490 +0.35(+3.53%)
Dec 04, 2014 10.51 10.54 9.802 9.920 1,562,205 -0.66(-6.24%)
Dec 03, 2014 10.60 10.76 10.41 10.58 562,295 +0.03(+0.28%)
Dec 02, 2014 10.35 10.65 10.23 10.55 611,719 +0.27(+2.63%)
Dec 01, 2014 10.88 10.88 10.10 10.28 577,941 -0.53(-4.90%)
Nov 28, 2014 11.44 11.47 10.78 10.81 381,903 -0.57(-5.01%)
Nov 26, 2014 10.94 11.38 11.38 11.38 866,300 +0.22(+1.97%)
Nov 25, 2014 10.65 11.21 10.62 11.16 1,089,958 +0.54(+5.08%)
Nov 24, 2014 10.39 10.74 10.30 10.62 570,024 +0.29(+2.81%)
Nov 21, 2014 10.53 10.53 10.11 10.33 516,261 -0.02(-0.19%)
Nov 20, 2014 10.03 10.37 9.860 10.35 683,916 +0.32(+3.19%)
Nov 19, 2014 10.80 10.99 10.02 10.03 840,221 -0.77(-7.13%)
Nov 18, 2014 10.06 10.87 10.05 10.80 828,160 +0.68(+6.72%)
Nov 17, 2014 10.08 10.61 10.00 10.12 717,415 +0.04(+0.45%)
Nov 14, 2014 10.34 10.34 9.850 10.07 790,148 -0.32(-3.03%)
Nov 13, 2014 10.77 10.98 10.29 10.39 388,311 -0.39(-3.62%)
Nov 12, 2014 10.72 10.79 10.51 10.78 484,399 -0.04(-0.37%)
Nov 11, 2014 11.13 11.25 10.65 10.82 681,801 -0.34(-3.05%)
Nov 10, 2014 10.52 11.16 10.16 11.16 970,488 +0.70(+6.69%)
Nov 07, 2014 10.30 10.79 9.762 10.46 1,042,081 +0.14(+1.36%)
Nov 06, 2014 11.43 11.43 10.02 10.32 1,445,817 -0.74(-6.69%)
Nov 05, 2014 11.65 11.67 10.88 11.06 1,200,413 -0.49(-4.24%)
Nov 04, 2014 11.45 11.64 11.27 11.55 563,137 +0.10(+0.87%)
Nov 03, 2014 11.68 11.99 11.26 11.45 819,676 -0.27(-2.30%)
Oct 31, 2014 12.41 12.74 11.63 11.72 980,806 -0.34(-2.82%)
Oct 30, 2014 11.79 12.22 11.70 12.06 528,275 +0.13(+1.09%)
Oct 29, 2014 12.19 12.19 11.61 11.93 674,034 -0.27(-2.21%)
Oct 28, 2014 11.80 12.39 11.67 12.20 907,326 +0.49(+4.18%)
Oct 27, 2014 11.76 11.83 11.83 11.71 697,845 -0.12(-1.01%)
Oct 24, 2014 12.19 12.69 11.83 11.83 1,269,478 -0.36(-2.95%)
Oct 23, 2014 11.82 12.45 11.80 12.19 1,181,713 +0.49(+4.19%)
Oct 22, 2014 11.32 11.90 11.32 11.70 947,267 +0.33(+2.90%)
Oct 21, 2014 11.61 11.75 11.30 11.37 908,137 -0.23(-1.98%)
Oct 20, 2014 11.27 11.86 10.90 11.60 1,007,323 +0.02(+0.17%)
Oct 17, 2014 12.47 12.47 11.29 11.58 1,990,625 -0.60(-4.93%)
Oct 16, 2014 12.30 12.48 11.85 12.18 1,940,065 +0.22(+1.84%)
Oct 15, 2014 10.85 12.42 10.83 11.96 3,676,029 +1.53(+14.67%)
Oct 14, 2014 9.940 11.15 9.760 10.43 2,158,274 +0.42(+4.20%)
Oct 13, 2014 10.49 10.70 9.682 10.01 944,747 -0.42(-4.03%)
Oct 10, 2014 11.04 11.29 10.34 10.43 1,237,916 -0.70(-6.29%)
Oct 09, 2014 11.79 11.83 11.12 11.13 1,199,106 -0.63(-5.36%)
Oct 08, 2014 11.17 11.76 10.86 11.76 1,625,437 +0.49(+4.35%)
Oct 07, 2014 12.03 12.10 11.26 11.27 1,221,516 -0.51(-4.33%)
Oct 06, 2014 12.23 12.45 11.09 11.78 3,625,215 -1.02(-7.97%)
Oct 03, 2014 11.65 13.28 11.65 12.80 7,505,434 +1.42(+12.43%)
Oct 02, 2014 10.16 11.49 10.16 11.38 2,656,008 +1.23(+12.17%)
Oct 01, 2014 10.26 10.75 9.860 10.15 3,407,896 +0.37(+3.78%)
Sep 30, 2014 10.48 10.49 9.780 9.780 1,331,933 -0.71(-6.77%)
Sep 29, 2014 10.47 10.69 10.34 10.49 407,359 -0.17(-1.59%)
Sep 26, 2014 10.61 10.80 10.52 10.66 403,651 +0.06(+0.57%)
Sep 25, 2014 11.30 11.40 10.52 10.60 1,411,377 -0.69(-6.11%)
Sep 24, 2014 10.29 11.33 10.29 11.29 1,399,002 +1.07(+10.47%)
Sep 23, 2014 10.26 10.60 10.18 10.22 534,187 -0.22(-2.11%)
Sep 22, 2014 10.88 10.90 10.17 10.44 1,422,033 -0.49(-4.48%)
Sep 19, 2014 11.13 11.13 10.43 10.93 2,056,793 -0.17(-1.53%)
Sep 18, 2014 11.35 11.49 11.02 11.10 774,641 -0.20(-1.77%)
Sep 17, 2014 11.32 11.56 11.19 11.30 768,153 -0.04(-0.35%)
Sep 16, 2014 11.42 11.42 11.02 11.34 807,867 -0.11(-0.96%)
Sep 15, 2014 11.88 12.01 11.26 11.45 842,657 -0.46(-3.86%)
Sep 12, 2014 12.19 12.41 11.75 11.91 686,931 -0.33(-2.70%)
Sep 11, 2014 12.30 12.46 11.96 12.24 556,105 -0.18(-1.45%)
Sep 10, 2014 11.73 12.44 11.73 12.42 1,017,146 +0.65(+5.52%)
Sep 09, 2014 12.11 12.36 11.70 11.77 993,058 -0.41(-3.37%)
Sep 08, 2014 12.50 12.67 12.05 12.18 910,970 -0.15(-1.22%)
Sep 05, 2014 12.75 12.94 12.11 12.33 1,240,430 -0.43(-3.37%)
Sep 04, 2014 12.98 13.08 12.63 12.76 1,204,853 -0.18(-1.39%)
Sep 03, 2014 12.95 13.25 12.91 12.94 748,094 +0.08(+0.62%)
Sep 02, 2014 13.58 13.60 12.78 12.86 808,887 -0.64(-4.74%)
Aug 29, 2014 13.66 13.50 13.50 13.50 1,150,600 +0.29(+2.20%)
Aug 28, 2014 13.73 13.88 13.17 13.21 676,724 -0.42(-3.08%)
Aug 27, 2014 13.75 13.86 13.42 13.63 606,225 -0.07(-0.51%)
Aug 26, 2014 13.28 13.94 13.23 13.70 839,214 +0.51(+3.87%)
Aug 25, 2014 12.94 13.34 12.82 13.19 499,676 +0.37(+2.89%)
Aug 22, 2014 12.57 12.89 12.44 12.82 545,619 +0.21(+1.67%)
Aug 21, 2014 13.12 13.12 12.31 12.61 1,143,559 -0.48(-3.67%)
Aug 20, 2014 13.32 13.32 13.01 13.09 824,436 -0.31(-2.31%)
Aug 19, 2014 13.88 14.12 13.35 13.40 735,277 -0.50(-3.60%)
Aug 18, 2014 14.08 14.50 13.79 13.90 1,423,500 -0.02(-0.14%)
Aug 15, 2014 13.62 14.00 13.19 13.92 1,257,977 +0.55(+4.11%)
Aug 14, 2014 13.63 13.94 13.33 13.37 865,079 -0.45(-3.26%)
Aug 13, 2014 13.62 14.50 13.62 13.82 1,902,975 +0.43(+3.21%)
Aug 12, 2014 13.34 13.58 13.13 13.39 1,131,556 -0.17(-1.25%)
Aug 11, 2014 14.57 14.62 13.53 13.56 2,885,374 -0.40(-2.87%)
Aug 08, 2014 13.38 14.58 13.36 13.96 3,484,373 +1.06(+8.22%)
Aug 07, 2014 13.02 13.32 12.75 12.90 895,691 -0.13(-1.00%)
Aug 06, 2014 13.18 13.33 12.66 13.03 1,277,216 -0.31(-2.32%)
Aug 05, 2014 12.78 13.36 12.20 13.34 2,592,432 +0.12(+0.91%)
Aug 04, 2014 12.63 13.65 12.63 13.22 3,117,218 +0.68(+5.42%)
Aug 01, 2014 12.46 12.75 11.97 12.54 958,326 +0.02(+0.16%)
Jul 31, 2014 12.65 12.91 12.36 12.52 1,035,867 -0.34(-2.64%)
Jul 30, 2014 12.42 12.90 12.34 12.86 1,440,078 +0.61(+4.98%)
Jul 29, 2014 11.76 12.27 11.62 12.25 812,682 +0.51(+4.34%)
Jul 28, 2014 11.75 11.79 11.24 11.74 908,397 -0.02(-0.17%)
Jul 25, 2014 11.98 12.11 11.75 11.76 672,380 -0.41(-3.37%)
Jul 24, 2014 12.20 12.35 11.90 12.17 928,717 +0.05(+0.41%)
Jul 23, 2014 11.74 12.16 11.74 12.12 597,898 +0.46(+3.95%)
Jul 22, 2014 11.34 11.75 11.21 11.66 651,597 +0.39(+3.46%)
Jul 21, 2014 11.08 11.40 10.74 11.27 578,997 -0.02(-0.18%)
Jul 18, 2014 10.69 11.40 10.64 11.29 729,724 +0.58(+5.42%)
Jul 17, 2014 11.00 11.34 10.54 10.71 939,773 -0.39(-3.51%)
Jul 16, 2014 11.62 11.68 11.10 11.10 860,817 -0.44(-3.81%)
Jul 15, 2014 12.09 12.21 11.27 11.54 976,849 -0.56(-4.63%)
Jul 14, 2014 12.33 12.43 12.01 12.10 491,950 -0.08(-0.66%)
Jul 11, 2014 11.83 12.58 11.67 12.18 705,156 +0.38(+3.22%)
Jul 10, 2014 11.42 12.05 11.40 11.80 648,889 -0.06(-0.51%)
Jul 09, 2014 11.66 11.95 11.39 11.86 518,370 +0.20(+1.72%)
Jul 08, 2014 12.11 12.17 11.37 11.66 1,491,745 -0.44(-3.64%)
Jul 07, 2014 12.69 12.92 12.03 12.10 1,029,151 -0.59(-4.65%)
Jul 03, 2014 12.91 12.69 12.69 12.69 436,000 -0.17(-1.32%)
Jul 02, 2014 13.01 13.19 12.74 12.86 819,240 -0.16(-1.23%)
Jul 01, 2014 12.80 13.17 12.75 13.02 1,605,797 +0.27(+2.12%)
Jun 30, 2014 12.50 12.79 12.46 12.75 1,231,823 +0.23(+1.84%)
Jun 27, 2014 12.38 12.75 12.22 12.52 10,885,460 +0.09(+0.72%)
Jun 26, 2014 12.23 12.54 12.07 12.43 903,013 +0.18(+1.47%)
Jun 25, 2014 11.89 12.34 11.64 12.25 1,280,146 +0.30(+2.51%)
Jun 24, 2014 12.05 12.49 11.81 11.95 1,238,218 -0.05(-0.42%)
Jun 23, 2014 12.26 12.86 11.93 12.00 2,382,470 +0.16(+1.35%)
Jun 20, 2014 11.62 11.87 11.35 11.84 1,315,564 +0.22(+1.89%)
Jun 19, 2014 11.80 12.07 11.46 11.62 616,854 -0.26(-2.19%)
Jun 18, 2014 11.99 12.20 11.69 11.88 2,158,300 -0.12(-1.00%)
Jun 17, 2014 11.62 12.09 11.46 12.00 831,058 +0.32(+2.74%)
Jun 16, 2014 11.34 11.71 11.16 11.68 930,242 +0.36(+3.18%)
Jun 13, 2014 11.44 11.54 11.04 11.32 740,864 -0.03(-0.22%)
Jun 12, 2014 11.59 11.88 11.27 11.35 1,039,425 -0.37(-3.12%)
Jun 11, 2014 11.22 12.00 11.11 11.71 1,111,989 +0.39(+3.45%)
Jun 10, 2014 11.22 11.34 10.98 11.32 714,164 +0.40(+3.66%)
Jun 06, 2014 10.66 10.97 10.50 10.92 1,397,172 +0.27(+2.54%)
Jun 05, 2014 10.20 10.75 10.20 10.65 1,136,968 +0.52(+5.13%)
Jun 04, 2014 9.860 10.24 9.720 10.13 657,642 +0.27(+2.74%)
Jun 03, 2014 9.350 9.890 9.210 9.860 883,751 +0.31(+3.25%)
Jun 02, 2014 9.970 10.11 9.460 9.550 1,018,794 -0.41(-4.12%)
May 30, 2014 10.30 10.30 9.750 9.960 1,484,028 -0.26(-2.54%)
May 29, 2014 10.24 10.36 9.970 10.22 5,981,919 +0.15(+1.49%)
May 28, 2014 9.740 10.40 9.500 10.07 1,950,152 +0.08(+0.80%)
May 27, 2014 10.85 10.98 9.530 9.990 7,825,693 +0.98(+10.94%)
May 23, 2014 9.110 9.005 9.005 9.005 361,400 +0.06(+0.61%)
May 22, 2014 8.690 9.150 8.570 8.950 283,794 +0.30(+3.47%)
May 21, 2014 8.510 8.910 8.500 8.650 429,101 +0.15(+1.76%)
May 20, 2014 8.700 8.920 8.350 8.500 602,580 -0.20(-2.30%)
May 19, 2014 8.240 8.770 8.210 8.700 373,041 +0.39(+4.69%)
May 16, 2014 8.500 8.500 8.000 8.310 432,019 -0.14(-1.66%)
May 15, 2014 8.470 8.555 8.050 8.450 457,661 -0.10(-1.17%)
May 14, 2014 8.280 8.710 8.070 8.550 431,842 +0.22(+2.64%)
May 13, 2014 7.600 8.490 7.600 8.330 1,235,012 +0.62(+8.04%)
May 12, 2014 7.760 7.960 7.570 7.710 738,427 +0.01(+0.13%)
May 09, 2014 7.290 7.840 7.290 7.700 489,620 +0.33(+4.48%)
May 08, 2014 8.250 8.250 7.290 7.370 1,145,266 -1.18(-13.80%)
May 07, 2014 8.430 8.720 8.060 8.550 712,357 +0.15(+1.79%)
May 06, 2014 8.760 8.925 8.340 8.400 343,299 -0.43(-4.87%)
May 05, 2014 8.360 8.840 8.260 8.830 278,204 +0.36(+4.25%)
May 02, 2014 8.950 8.998 8.410 8.470 504,645 -0.43(-4.83%)
May 01, 2014 8.550 9.110 8.330 8.900 476,376 +0.31(+3.61%)
Apr 30, 2014 8.110 8.600 8.040 8.590 519,661 +0.17(+2.02%)
Apr 29, 2014 7.790 8.510 7.680 8.420 731,076 +0.69(+8.93%)
Apr 28, 2014 8.010 8.140 7.580 7.730 1,055,775 -0.28(-3.50%)
Apr 25, 2014 8.320 8.350 7.810 8.010 888,407 -0.40(-4.76%)
Apr 24, 2014 8.600 8.740 7.870 8.410 885,418 -0.14(-1.64%)
Apr 23, 2014 9.230 9.230 8.400 8.550 641,237 -0.65(-7.07%)
Apr 22, 2014 8.840 9.449 8.840 9.200 656,713 +0.16(+1.77%)
Apr 21, 2014 8.360 9.080 8.220 9.040 627,021 +0.70(+8.39%)
Apr 17, 2014 8.280 8.340 8.340 8.340 365,000 +0.00(+0.00%)
Apr 16, 2014 8.460 8.510 8.150 8.340 501,184 +0.01(+0.12%)
Apr 15, 2014 8.260 8.562 7.900 8.330 1,315,788 +0.08(+0.97%)
Apr 14, 2014 9.320 9.370 8.010 8.250 1,786,620 -0.66(-7.41%)
Apr 11, 2014 8.920 9.350 8.720 8.910 1,015,938 -0.15(-1.66%)
Apr 10, 2014 9.760 9.760 8.850 9.060 552,072 -0.72(-7.36%)
Apr 09, 2014 9.490 9.830 9.320 9.780 504,566 +0.32(+3.38%)
Apr 08, 2014 9.290 9.470 8.770 9.460 854,591 +0.15(+1.61%)
Apr 07, 2014 8.950 9.525 8.750 9.310 642,975 +0.21(+2.31%)
Apr 04, 2014 10.25 10.27 8.960 9.100 1,238,543 -1.01(-9.99%)
Apr 03, 2014 10.37 10.56 9.850 10.11 669,562 -0.21(-2.03%)
Apr 02, 2014 10.99 10.99 10.23 10.32 1,410,513 -0.58(-5.32%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.