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 (%)
Apr 30, 2012
3.740
3.800
3.710
3.740
122,055
+0.00(+0.00%)
Apr 27, 2012
3.590
3.830
3.590
3.740
140,078
+0.14(+3.89%)
Apr 26, 2012
3.690
3.690
3.569
3.600
130,735
-0.10(-2.70%)
Apr 25, 2012
3.770
3.800
3.680
3.700
95,213
-0.02(-0.54%)
Apr 24, 2012
3.670
3.720
3.620
3.720
69,576
+0.06(+1.64%)
Apr 23, 2012
3.700
3.740
3.540
3.660
198,485
-0.11(-2.92%)
Apr 20, 2012
3.730
3.850
3.660
3.770
160,618
+0.09(+2.45%)
Apr 19, 2012
3.660
3.710
3.620
3.680
194,883
+0.03(+0.82%)
Apr 18, 2012
3.740
3.780
3.640
3.650
142,876
-0.12(-3.18%)
Apr 17, 2012
3.660
3.870
3.630
3.770
193,436
+0.14(+3.86%)
Apr 16, 2012
3.730
3.770
3.630
3.630
65,007
-0.06(-1.63%)
Apr 13, 2012
3.700
3.789
3.630
3.690
178,005
-0.04(-1.07%)
Apr 12, 2012
3.730
3.790
3.710
3.730
128,914
+0.00(+0.00%)
Apr 11, 2012
3.750
3.820
3.710
3.730
187,297
+0.01(+0.27%)
Apr 10, 2012
3.970
3.980
3.660
3.720
264,991
-0.24(-6.06%)
Apr 09, 2012
3.940
4.100
3.910
3.960
384,095
+0.00(+0.00%)
Apr 05, 2012
3.930
3.980
3.920
3.960
87,857
+0.02(+0.51%)
Apr 04, 2012
3.960
3.970
3.900
3.940
257,555
-0.04(-1.01%)
Apr 03, 2012
4.040
4.100
3.980
3.980
187,594
-0.07(-1.73%)
Apr 02, 2012
3.930
4.050
3.880
4.050
334,625
+0.12(+3.05%)
Mar 30, 2012
3.960
4.000
3.910
3.930
275,761
-0.01(-0.25%)
Mar 29, 2012
3.970
4.000
3.860
3.940
124,785
-0.05(-1.25%)
Mar 28, 2012
4.020
4.020
3.920
3.990
268,387
+0.01(+0.25%)
Mar 27, 2012
3.960
4.010
3.850
3.980
376,856
+0.02(+0.51%)
Mar 26, 2012
3.770
4.000
3.730
3.960
413,545
-0.09(-2.22%)
Mar 23, 2012
4.030
4.050
3.920
4.050
286,385
+0.01(+0.25%)
Mar 22, 2012
3.880
4.060
3.832
4.040
297,963
+0.13(+3.32%)
Mar 21, 2012
3.950
4.030
3.900
3.910
170,225
-0.03(-0.76%)
Mar 20, 2012
3.970
4.010
3.940
3.940
234,511
-0.05(-1.25%)
Mar 19, 2012
4.030
4.050
3.960
3.990
473,412
-0.04(-0.99%)
Mar 16, 2012
4.100
4.110
3.980
4.030
671,579
-0.08(-1.95%)
Mar 15, 2012
4.110
4.120
4.050
4.110
200,364
+0.00(+0.00%)
Mar 14, 2012
4.080
4.130
4.050
4.110
225,064
+0.01(+0.24%)
Mar 13, 2012
4.020
4.170
3.995
4.100
656,619
+0.10(+2.50%)
Mar 12, 2012
4.000
4.010
3.946
4.000
416,377
+0.00(+0.00%)
Mar 09, 2012
4.030
4.050
3.970
4.000
470,798
+0.00(+0.00%)
Mar 08, 2012
4.000
4.000
3.950
4.000
259,826
+0.05(+1.27%)
Mar 07, 2012
3.990
4.040
3.950
3.950
513,418
+0.00(+0.00%)
Mar 06, 2012
3.980
4.010
3.870
3.950
761,012
-0.07(-1.74%)
Mar 05, 2012
3.980
4.070
3.930
4.020
645,112
-0.01(-0.25%)
Mar 02, 2012
4.030
4.100
3.950
4.030
625,982
+0.00(+0.00%)
Mar 01, 2012
3.960
4.070
3.800
4.030
1,396,936
+0.10(+2.54%)
Feb 29, 2012
4.000
4.050
3.880
3.930
636,917
-0.07(-1.75%)
Feb 28, 2012
4.190
4.190
3.900
4.000
865,430
-0.15(-3.61%)
Feb 27, 2012
4.300
4.350
4.130
4.150
822,862
-0.20(-4.55%)
Feb 24, 2012
4.160
4.410
4.020
4.348
903,202
+0.18(+4.27%)
Feb 23, 2012
4.060
4.230
4.000
4.170
815,642
+0.09(+2.21%)
Feb 22, 2012
4.410
4.510
4.000
4.080
2,387,177
-0.37(-8.31%)
Feb 21, 2012
4.500
4.900
4.310
4.450
11,892,398
+1.42(+46.86%)
Feb 17, 2012
2.900
3.100
2.830
3.030
1,459,800
+0.15(+5.21%)
Feb 16, 2012
2.700
3.260
2.700
2.880
1,451,085
+0.21(+7.87%)
Feb 15, 2012
2.750
2.810
2.660
2.670
310,763
-0.09(-3.26%)
Feb 14, 2012
2.820
2.840
2.740
2.760
431,673
-0.07(-2.47%)
Feb 13, 2012
2.800
2.840
2.700
2.830
682,375
+0.07(+2.54%)
Feb 10, 2012
3.050
3.050
2.500
2.760
1,538,802
-0.32(-10.39%)
Feb 09, 2012
3.260
3.310
3.060
3.080
550,324
-0.19(-5.81%)
Feb 08, 2012
3.460
3.470
3.250
3.270
626,951
-0.18(-5.22%)
Feb 07, 2012
3.360
3.470
3.280
3.450
514,959
+0.12(+3.60%)
Feb 06, 2012
3.280
3.390
3.260
3.330
379,712
+0.04(+1.22%)
Feb 03, 2012
3.410
3.450
3.250
3.290
394,721
-0.03(-0.90%)
Feb 02, 2012
3.280
3.420
3.230
3.320
283,771
+0.07(+2.15%)
Feb 01, 2012
3.460
3.670
3.160
3.250
1,020,878
-0.18(-5.25%)
Jan 31, 2012
3.410
3.470
3.280
3.430
584,892
+0.03(+0.88%)
Jan 30, 2012
3.410
3.430
3.210
3.400
310,176
-0.03(-0.87%)
Jan 27, 2012
3.510
3.550
3.290
3.430
574,109
-0.10(-2.83%)
Jan 26, 2012
3.490
3.550
3.470
3.530
294,854
+0.04(+1.15%)
Jan 25, 2012
3.480
3.550
3.410
3.490
610,747
+0.01(+0.29%)
Jan 24, 2012
3.380
3.500
3.250
3.480
272,514
+0.08(+2.35%)
Jan 23, 2012
3.320
3.400
3.250
3.400
126,589
+0.08(+2.41%)
Jan 20, 2012
3.330
3.360
3.290
3.320
138,204
-0.02(-0.60%)
Jan 19, 2012
3.390
3.420
3.290
3.340
150,838
-0.06(-1.76%)
Jan 18, 2012
3.240
3.405
3.135
3.400
313,798
+0.28(+8.97%)
Jan 17, 2012
3.150
3.171
3.050
3.120
351,654
-0.02(-0.64%)
Jan 13, 2012
3.000
3.170
3.000
3.140
233,233
+0.10(+3.29%)
Jan 12, 2012
3.000
3.040
2.920
3.040
216,961
+0.04(+1.33%)
Jan 11, 2012
2.930
3.010
2.720
3.000
673,667
+0.02(+0.67%)
Jan 10, 2012
3.240
3.240
2.820
2.980
588,207
-0.22(-6.88%)
Jan 09, 2012
3.440
3.520
3.170
3.200
267,014
-0.24(-6.98%)
Jan 06, 2012
3.450
3.480
3.430
3.440
171,593
+0.00(+0.00%)
Jan 05, 2012
3.380
3.470
3.370
3.440
429,377
+0.00(+0.00%)
Jan 04, 2012
3.490
3.520
3.430
3.440
46,571
+0.02(+0.58%)
Dec 30, 2011
3.440
3.470
3.380
3.420
111,678
-0.02(-0.58%)
Dec 29, 2011
3.390
3.480
3.370
3.440
64,927
+0.06(+1.78%)
Dec 28, 2011
3.390
3.460
3.350
3.380
74,787
-0.01(-0.29%)
Dec 27, 2011
3.470
3.500
3.304
3.390
408,905
-0.10(-2.87%)
Dec 23, 2011
3.500
3.500
3.400
3.490
120,870
-0.05(-1.41%)
Dec 21, 2011
3.570
3.570
3.470
3.540
75,692
+0.00(+0.00%)
Dec 20, 2011
3.450
3.560
3.400
3.540
219,939
+0.17(+5.04%)
Dec 19, 2011
3.470
3.500
3.370
3.370
125,526
-0.03(-0.88%)
Dec 16, 2011
3.480
3.480
3.340
3.400
461,128
-0.05(-1.45%)
Dec 15, 2011
3.550
3.579
3.370
3.450
130,757
-0.04(-1.15%)
Dec 14, 2011
3.340
3.490
3.320
3.490
188,867
+0.10(+2.95%)
Dec 13, 2011
3.360
3.490
3.340
3.390
194,307
+0.06(+1.80%)
Dec 12, 2011
3.240
3.360
3.210
3.330
114,227
+0.05(+1.52%)
Dec 09, 2011
3.120
3.320
3.110
3.280
94,983
+0.18(+5.81%)
Dec 08, 2011
3.220
3.240
3.100
3.100
100,917
-0.15(-4.62%)
Dec 07, 2011
3.300
3.320
3.190
3.250
116,079
-0.08(-2.40%)
Dec 06, 2011
3.230
3.330
3.220
3.330
97,298
+0.10(+3.10%)
Dec 05, 2011
3.250
3.250
3.160
3.230
102,200
+0.03(+0.94%)
Dec 02, 2011
3.160
3.219
3.160
3.200
108,755
+0.09(+2.89%)
Dec 01, 2011
3.160
3.230
3.050
3.110
159,189
-0.05(-1.58%)
Nov 30, 2011
3.210
3.210
3.100
3.160
332,895
+0.09(+2.93%)
Nov 29, 2011
3.110
3.111
3.020
3.070
57,450
-0.06(-1.92%)
Nov 28, 2011
3.030
3.160
2.970
3.130
248,085
+0.19(+6.46%)
Nov 25, 2011
3.070
3.090
2.930
2.940
76,508
-0.13(-4.23%)
Nov 23, 2011
3.250
3.340
3.070
3.070
160,702
-0.20(-6.12%)
Nov 22, 2011
3.210
3.320
3.170
3.270
228,041
+0.06(+1.87%)
Nov 21, 2011
3.310
3.320
3.160
3.210
140,936
-0.18(-5.31%)
Nov 18, 2011
3.460
3.460
3.340
3.390
107,953
-0.06(-1.74%)
Nov 17, 2011
3.370
3.480
3.350
3.450
124,305
+0.10(+2.99%)
Nov 16, 2011
3.400
3.529
3.350
3.350
108,183
-0.10(-2.90%)
Nov 15, 2011
3.310
3.480
3.220
3.450
102,357
+0.11(+3.29%)
Nov 14, 2011
3.400
3.460
3.290
3.340
94,301
-0.09(-2.62%)
Nov 11, 2011
3.350
3.460
3.300
3.430
98,280
+0.11(+3.31%)
Nov 10, 2011
3.280
3.380
3.200
3.320
99,418
+0.09(+2.79%)
Nov 09, 2011
3.160
3.490
3.110
3.230
191,038
-0.02(-0.62%)
Nov 08, 2011
3.150
3.290
3.150
3.250
146,742
+0.14(+4.50%)
Nov 07, 2011
3.160
3.160
3.030
3.110
91,911
-0.05(-1.58%)
Nov 04, 2011
3.230
3.260
3.150
3.160
112,925
-0.12(-3.66%)
Nov 03, 2011
3.240
3.290
3.150
3.280
166,468
+0.10(+3.14%)
Nov 02, 2011
3.200
3.240
3.130
3.180
89,882
+0.03(+0.95%)
Nov 01, 2011
3.060
3.219
3.010
3.150
234,474
-0.02(-0.63%)
Oct 31, 2011
3.170
3.260
3.110
3.170
203,999
-0.07(-2.16%)
Oct 28, 2011
3.450
3.450
3.230
3.240
206,635
-0.25(-7.16%)
Oct 27, 2011
3.190
3.560
3.160
3.490
407,694
+0.35(+11.15%)
Oct 26, 2011
3.130
3.150
3.020
3.140
172,665
+0.05(+1.62%)
Oct 25, 2011
3.140
3.140
3.050
3.090
256,098
-0.08(-2.52%)
Oct 24, 2011
3.120
3.170
3.090
3.170
114,347
+0.06(+1.93%)
Oct 21, 2011
3.100
3.140
3.020
3.110
86,264
+0.09(+2.98%)
Oct 20, 2011
3.070
3.099
2.920
3.020
88,825
-0.05(-1.63%)
Oct 19, 2011
3.210
3.210
3.060
3.070
78,754
-0.14(-4.36%)
Oct 18, 2011
3.140
3.250
3.050
3.210
130,186
+0.06(+1.90%)
Oct 17, 2011
3.160
3.220
3.110
3.150
136,012
-0.05(-1.56%)
Oct 14, 2011
3.230
3.230
3.140
3.200
87,300
+0.00(+0.00%)
Oct 13, 2011
3.180
3.210
3.170
3.200
282,567
+0.00(+0.00%)
Oct 12, 2011
3.200
3.250
3.110
3.200
247,080
+0.01(+0.31%)
Oct 11, 2011
3.050
3.200
3.050
3.190
111,054
+0.09(+2.90%)
Oct 10, 2011
3.000
3.110
2.940
3.100
147,894
+0.17(+5.80%)
Oct 07, 2011
3.100
3.100
2.910
2.930
184,620
-0.17(-5.48%)
Oct 06, 2011
3.030
3.100
2.930
3.100
157,455
+0.07(+2.31%)
Oct 05, 2011
2.990
3.100
2.950
3.030
134,353
+0.04(+1.34%)
Oct 04, 2011
2.780
3.060
2.700
2.990
198,595
+0.18(+6.41%)
Oct 03, 2011
3.030
3.070
2.810
2.810
206,436
-0.29(-9.35%)
Sep 30, 2011
3.140
3.200
3.040
3.100
177,651
-0.10(-3.13%)
Sep 29, 2011
3.130
3.200
3.000
3.200
320,468
+0.18(+5.96%)
Sep 28, 2011
2.990
3.110
2.940
3.020
301,375
+0.04(+1.34%)
Sep 27, 2011
3.000
3.020
2.870
2.980
259,793
+0.08(+2.76%)
Sep 26, 2011
2.820
2.930
2.760
2.900
89,586
+0.11(+3.94%)
Sep 23, 2011
2.590
2.890
2.590
2.790
85,520
+0.22(+8.56%)
Sep 22, 2011
2.620
2.740
2.510
2.570
269,337
-0.16(-5.86%)
Sep 21, 2011
2.930
3.050
2.710
2.730
115,980
-0.19(-6.51%)
Sep 20, 2011
3.080
3.130
2.920
2.920
152,704
-0.14(-4.58%)
Sep 19, 2011
3.120
3.150
3.050
3.060
84,122
-0.12(-3.77%)
Sep 16, 2011
3.050
3.210
3.010
3.180
288,792
+0.16(+5.30%)
Sep 15, 2011
3.070
3.070
2.959
3.020
101,173
-0.02(-0.66%)
Sep 14, 2011
3.050
3.070
2.880
3.040
153,985
+0.02(+0.66%)
Sep 13, 2011
2.940
3.060
2.808
3.020
109,036
+0.10(+3.42%)
Sep 12, 2011
2.840
2.930
2.790
2.920
156,729
+0.02(+0.69%)
Sep 09, 2011
2.850
2.980
2.840
2.900
194,225
+0.04(+1.40%)
Sep 08, 2011
2.990
3.050
2.860
2.860
145,795
-0.16(-5.30%)
Sep 07, 2011
2.840
3.050
2.840
3.020
227,339
+0.25(+9.03%)
Sep 06, 2011
2.530
2.800
2.530
2.770
182,853
+0.17(+6.54%)
Sep 02, 2011
2.630
2.790
2.600
2.600
195,810
-0.10(-3.70%)
Sep 01, 2011
2.830
2.840
2.670
2.700
151,409
-0.13(-4.59%)
Aug 31, 2011
2.860
2.960
2.774
2.830
162,466
-0.02(-0.70%)
Aug 30, 2011
2.870
2.960
2.810
2.850
105,554
-0.04(-1.38%)
Aug 29, 2011
2.810
2.905
2.780
2.890
108,184
+0.13(+4.71%)
Aug 26, 2011
2.700
2.820
2.700
2.760
96,395
+0.05(+1.85%)
Aug 25, 2011
3.000
3.000
2.710
2.710
138,099
-0.26(-8.75%)
Aug 24, 2011
2.860
2.970
2.800
2.970
100,731
+0.10(+3.48%)
Aug 23, 2011
2.810
2.910
2.730
2.870
198,585
+0.09(+3.24%)
Aug 22, 2011
2.900
2.900
2.770
2.780
191,151
-0.06(-2.11%)
Aug 19, 2011
2.700
2.840
2.650
2.840
153,318
+0.09(+3.27%)
Aug 18, 2011
2.760
2.830
2.670
2.750
252,542
-0.11(-3.85%)
Aug 17, 2011
2.800
2.910
2.800
2.860
137,383
+0.11(+4.00%)
Aug 16, 2011
2.900
2.900
2.750
2.750
209,546
-0.21(-7.09%)
Aug 15, 2011
2.780
2.970
2.760
2.960
139,217
+0.21(+7.64%)
Aug 12, 2011
2.950
2.950
2.750
2.750
136,829
-0.17(-5.82%)
Aug 11, 2011
2.670
3.000
2.650
2.920
269,325
+0.25(+9.36%)
Aug 10, 2011
2.820
2.890
2.660
2.670
237,673
-0.22(-7.61%)
Aug 09, 2011
2.850
2.890
2.580
2.890
310,805
+0.11(+3.96%)
Aug 08, 2011
2.830
3.010
2.680
2.780
345,755
-0.23(-7.64%)
Aug 05, 2011
3.030
3.350
2.540
3.010
291,011
+0.04(+1.35%)
Aug 04, 2011
3.220
3.220
2.950
2.970
504,418
-0.29(-8.90%)
Aug 03, 2011
3.330
3.380
3.140
3.260
185,486
-0.06(-1.81%)
Aug 02, 2011
3.450
3.520
3.310
3.320
160,535
-0.16(-4.60%)
Aug 01, 2011
3.610
3.630
3.350
3.480
270,122
-0.10(-2.79%)
Jul 29, 2011
3.550
3.630
3.530
3.580
177,923
-0.02(-0.56%)
Jul 28, 2011
3.570
3.702
3.510
3.600
299,955
+0.02(+0.56%)
Jul 27, 2011
3.770
3.840
3.570
3.580
274,951
-0.22(-5.79%)
Jul 26, 2011
3.780
3.850
3.710
3.800
97,594
-0.01(-0.26%)
Jul 25, 2011
3.840
3.840
3.680
3.810
215,055
-0.08(-2.06%)
Jul 22, 2011
3.910
3.940
3.860
3.890
72,986
+0.01(+0.26%)
Jul 21, 2011
3.840
3.881
3.790
3.880
117,818
+0.07(+1.84%)
Jul 20, 2011
3.820
3.850
3.760
3.810
96,713
-0.01(-0.26%)
Jul 19, 2011
3.710
3.850
3.700
3.820
170,025
+0.15(+4.09%)
Jul 18, 2011
3.810
3.830
3.650
3.670
362,044
-0.14(-3.67%)
Jul 15, 2011
3.820
3.880
3.760
3.810
224,832
-0.01(-0.26%)
Jul 14, 2011
3.890
3.910
3.810
3.820
96,387
-0.07(-1.80%)
Jul 13, 2011
3.860
3.950
3.856
3.890
135,177
+0.03(+0.78%)
Jul 12, 2011
3.870
3.970
3.860
3.860
117,744
-0.01(-0.26%)
Jul 11, 2011
3.860
3.900
3.850
3.870
155,923
-0.02(-0.51%)
Jul 08, 2011
3.930
3.990
3.845
3.890
225,985
-0.09(-2.26%)
Jul 07, 2011
4.000
4.015
3.930
3.980
344,524
-0.01(-0.25%)
Jul 06, 2011
3.970
3.995
3.920
3.990
137,642
+0.00(+0.00%)
Jul 05, 2011
3.920
4.000
3.820
3.990
213,248
+0.08(+2.05%)
Jul 01, 2011
4.000
4.000
3.870
3.910
322,627
-0.08(-2.01%)
Jun 30, 2011
4.250
4.250
3.670
3.990
1,650,771
-0.26(-6.12%)
Jun 29, 2011
4.490
4.490
4.210
4.250
681,016
-0.20(-4.49%)
Jun 28, 2011
4.550
4.610
4.430
4.450
359,914
-0.07(-1.55%)
Jun 27, 2011
4.540
4.620
4.430
4.520
227,066
-0.10(-2.16%)
Jun 24, 2011
4.500
4.630
4.420
4.620
1,932,244
+0.14(+3.12%)
Jun 23, 2011
4.380
4.500
4.310
4.480
228,701
+0.04(+0.90%)
Jun 22, 2011
4.430
4.540
4.320
4.440
129,665
-0.03(-0.67%)
Jun 21, 2011
4.450
4.480
4.380
4.470
243,454
+0.05(+1.13%)
Jun 20, 2011
4.430
4.455
4.410
4.420
134,545
-0.02(-0.45%)
Jun 17, 2011
4.520
4.520
4.310
4.440
176,060
-0.06(-1.33%)
Jun 16, 2011
4.410
4.500
4.370
4.500
239,812
+0.09(+2.04%)
Jun 15, 2011
4.420
4.450
4.290
4.410
146,829
-0.03(-0.68%)
Jun 14, 2011
4.380
4.500
4.350
4.440
126,778
+0.13(+3.02%)
Jun 13, 2011
4.330
4.410
4.210
4.310
196,184
+0.00(+0.00%)
Jun 10, 2011
4.360
4.380
4.260
4.310
117,400
-0.09(-2.05%)
Jun 09, 2011
4.330
4.490
4.310
4.400
110,312
+0.08(+1.85%)
Jun 08, 2011
4.360
4.390
4.250
4.320
196,464
-0.07(-1.71%)
Jun 07, 2011
4.450
4.610
4.200
4.395
317,702
-0.03(-0.57%)
Jun 06, 2011
4.710
4.750
4.390
4.420
589,403
-0.57(-11.42%)
Jun 03, 2011
4.830
5.070
4.800
4.990
537,120
+0.68(+15.78%)
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%)
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.