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 )

6.280 -0.190 (-2.94%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Oct 31, 2018 7.000 7.470 6.960 7.320 786,157 +0.39(+5.63%)
Oct 30, 2018 6.800 7.060 6.710 6.930 295,001 +0.09(+1.32%)
Oct 29, 2018 7.250 7.300 6.660 6.840 340,596 -0.33(-4.60%)
Oct 26, 2018 6.730 7.320 6.685 7.170 501,800 +0.32(+4.67%)
Oct 25, 2018 6.560 7.010 6.560 6.850 445,918 +0.34(+5.22%)
Oct 24, 2018 7.040 7.170 6.510 6.510 618,413 -0.52(-7.40%)
Oct 23, 2018 7.010 7.160 6.820 7.030 290,036 -0.10(-1.40%)
Oct 22, 2018 7.170 7.250 6.850 7.130 490,689 -0.03(-0.42%)
Oct 19, 2018 7.180 7.500 7.080 7.160 525,300 -0.03(-0.42%)
Oct 18, 2018 7.130 7.290 7.070 7.190 279,975 +0.04(+0.56%)
Oct 17, 2018 7.140 7.210 6.990 7.150 234,052 -0.05(-0.69%)
Oct 16, 2018 6.900 7.235 6.810 7.200 381,530 +0.33(+4.80%)
Oct 15, 2018 6.970 7.060 6.750 6.870 277,663 -0.14(-2.00%)
Oct 12, 2018 6.720 7.060 6.640 7.010 514,100 +0.38(+5.73%)
Oct 11, 2018 6.560 6.860 6.430 6.630 361,430 +0.02(+0.30%)
Oct 10, 2018 6.760 6.910 6.600 6.610 380,902 -0.19(-2.79%)
Oct 09, 2018 6.760 6.980 6.730 6.800 343,783 +0.03(+0.44%)
Oct 08, 2018 6.790 6.950 6.670 6.770 399,832 +0.00(+0.00%)
Oct 05, 2018 6.910 7.000 6.520 6.770 504,100 -0.11(-1.60%)
Oct 04, 2018 7.270 7.300 6.810 6.880 679,836 -0.42(-5.75%)
Oct 03, 2018 7.210 7.450 7.120 7.300 278,098 +0.05(+0.69%)
Oct 02, 2018 7.320 7.320 7.100 7.250 520,152 -0.04(-0.55%)
Oct 01, 2018 7.620 7.670 7.235 7.290 383,344 -0.34(-4.46%)
Sep 28, 2018 7.600 7.700 7.560 7.630 344,600 +0.03(+0.39%)
Sep 27, 2018 7.620 7.730 7.510 7.600 239,218 -0.02(-0.26%)
Sep 26, 2018 7.450 7.700 7.380 7.620 341,282 +0.17(+2.28%)
Sep 25, 2018 7.360 7.540 7.290 7.450 251,572 +0.13(+1.78%)
Sep 24, 2018 7.280 7.460 7.210 7.320 340,761 +0.04(+0.55%)
Sep 21, 2018 7.280 7.560 7.185 7.280 1,978,500 -0.03(-0.41%)
Sep 20, 2018 7.300 7.490 7.220 7.310 387,865 -0.02(-0.27%)
Sep 19, 2018 7.150 7.350 7.020 7.330 444,726 +0.18(+2.52%)
Sep 18, 2018 6.990 7.190 6.900 7.150 349,626 +0.17(+2.44%)
Sep 17, 2018 7.060 7.190 6.900 6.980 525,602 -0.06(-0.85%)
Sep 14, 2018 7.130 7.200 6.990 7.040 430,900 -0.09(-1.26%)
Sep 13, 2018 7.100 7.380 7.065 7.130 473,765 +0.08(+1.13%)
Sep 12, 2018 7.340 7.390 6.990 7.050 565,115 -0.30(-4.08%)
Sep 11, 2018 7.450 7.630 7.280 7.350 362,535 -0.10(-1.34%)
Sep 10, 2018 7.500 7.540 7.290 7.450 443,017 -0.04(-0.53%)
Sep 07, 2018 7.600 7.870 7.440 7.490 507,500 -0.18(-2.35%)
Sep 06, 2018 8.010 8.130 7.640 7.670 735,437 -0.32(-4.01%)
Sep 05, 2018 7.770 8.010 7.760 7.990 1,114,003 +0.40(+5.27%)
Sep 04, 2018 7.400 7.620 6.000 7.590 1,681,062 +0.43(+6.01%)
Aug 31, 2018 7.160 7.160 7.160 0 +0.00(+0.00%)
Aug 30, 2018 7.260 7.315 7.140 7.160 438,191 -0.11(-1.51%)
Aug 29, 2018 7.250 7.340 7.210 7.270 411,490 +0.04(+0.55%)
Aug 28, 2018 7.240 7.310 7.180 7.230 469,968 -0.02(-0.28%)
Aug 27, 2018 7.250 7.305 7.160 7.250 479,957 +0.03(+0.42%)
Aug 24, 2018 7.230 7.430 7.100 7.220 682,800 +0.00(+0.00%)
Aug 23, 2018 7.270 7.410 7.180 7.220 584,159 -0.09(-1.23%)
Aug 22, 2018 7.050 7.355 7.029 7.310 580,703 +0.27(+3.84%)
Aug 21, 2018 7.000 7.190 6.990 7.040 782,858 +0.03(+0.43%)
Aug 20, 2018 7.140 7.140 6.910 7.010 402,307 -0.09(-1.27%)
Aug 17, 2018 7.040 7.250 6.945 7.100 589,200 +0.05(+0.71%)
Aug 16, 2018 6.910 7.060 6.680 7.050 479,344 +0.17(+2.47%)
Aug 15, 2018 6.990 7.130 6.750 6.880 507,972 -0.16(-2.27%)
Aug 14, 2018 7.130 7.260 6.955 7.040 766,615 -0.10(-1.40%)
Aug 13, 2018 7.430 7.490 7.110 7.140 998,771 -0.16(-2.19%)
Aug 10, 2018 7.140 7.455 6.960 7.300 1,646,100 +0.10(+1.39%)
Aug 09, 2018 6.430 7.330 6.370 7.200 2,672,894 +0.81(+12.68%)
Aug 08, 2018 6.320 6.490 6.170 6.390 1,330,502 +0.33(+5.45%)
Aug 07, 2018 5.950 6.110 5.780 6.060 959,880 +0.21(+3.59%)
Aug 06, 2018 6.100 6.150 5.670 5.850 696,636 +0.05(+0.86%)
Aug 03, 2018 6.030 6.055 5.765 5.800 732,500 -0.27(-4.45%)
Aug 02, 2018 5.610 6.325 5.410 6.070 3,874,253 +0.55(+9.96%)
Aug 01, 2018 5.870 5.980 5.450 5.520 689,081 -0.38(-6.44%)
Jul 31, 2018 5.760 5.900 5.710 5.900 310,102 +0.14(+2.43%)
Jul 30, 2018 5.730 5.810 5.630 5.760 487,037 +0.02(+0.35%)
Jul 27, 2018 5.850 5.850 5.670 5.740 411,500 -0.12(-2.05%)
Jul 26, 2018 5.850 5.890 5.720 5.860 323,241 -0.01(-0.17%)
Jul 25, 2018 5.840 6.050 5.795 5.870 492,788 +0.03(+0.51%)
Jul 24, 2018 5.950 6.020 5.750 5.840 386,560 -0.06(-1.02%)
Jul 23, 2018 5.960 5.960 5.800 5.900 408,561 -0.04(-0.67%)
Jul 20, 2018 6.050 6.110 5.940 5.940 321,676 -0.12(-1.98%)
Jul 19, 2018 6.180 6.240 6.050 6.060 532,676 -0.12(-1.94%)
Jul 18, 2018 6.330 6.330 5.960 6.180 581,282 -0.18(-2.83%)
Jul 17, 2018 6.460 6.690 6.225 6.360 842,535 +0.16(+2.58%)
Jul 16, 2018 6.160 6.220 5.990 6.200 384,821 +0.01(+0.16%)
Jul 13, 2018 6.050 6.215 5.970 6.190 508,010 +0.12(+1.98%)
Jul 12, 2018 6.100 6.150 5.900 6.070 620,369 +0.01(+0.17%)
Jul 11, 2018 6.350 6.590 6.000 6.060 1,294,597 -0.08(-1.30%)
Jul 10, 2018 6.190 6.690 6.120 6.140 911,432 +0.00(+0.00%)
Jul 09, 2018 5.990 6.150 5.950 6.140 453,553 +0.16(+2.68%)
Jul 06, 2018 5.830 6.050 5.770 5.980 662,945 +0.17(+2.93%)
Jul 05, 2018 5.810 5.920 5.750 5.810 752,233 +0.04(+0.69%)
Jul 03, 2018 5.770 5.770 5.770 0 +0.10(+1.76%)
Jul 02, 2018 5.730 5.730 5.520 5.670 449,644 -0.06(-1.05%)
Jun 29, 2018 5.820 5.820 5.680 5.730 1,052,680 -0.08(-1.38%)
Jun 28, 2018 5.750 5.850 5.590 5.810 688,301 +0.04(+0.69%)
Jun 27, 2018 5.770 5.965 5.705 5.770 951,299 +0.00(+0.00%)
Jun 26, 2018 5.670 5.870 5.550 5.770 875,148 +0.11(+1.94%)
Jun 25, 2018 5.540 5.715 5.450 5.660 877,104 +0.07(+1.25%)
Jun 22, 2018 5.770 5.770 5.340 5.590 1,488,510 -0.18(-3.12%)
Jun 21, 2018 5.850 6.090 5.650 5.770 830,980 -0.32(-5.25%)
Jun 20, 2018 5.990 6.170 5.950 6.090 971,849 +0.12(+2.01%)
Jun 19, 2018 5.770 5.980 5.750 5.970 570,730 +0.20(+3.47%)
Jun 18, 2018 5.710 5.870 5.670 5.770 595,080 +0.04(+0.70%)
Jun 15, 2018 5.770 5.670 5.730 2,225,958 +0.06(+1.06%)
Jun 14, 2018 5.730 5.745 5.590 5.670 607,445 -0.01(-0.18%)
Jun 13, 2018 5.760 5.870 5.650 5.680 521,611 -0.06(-1.05%)
Jun 12, 2018 5.930 5.960 5.710 5.740 656,933 -0.23(-3.85%)
Jun 11, 2018 5.760 6.050 5.760 5.970 627,442 +0.21(+3.65%)
Jun 08, 2018 6.140 6.240 5.735 5.760 959,946 -0.38(-6.19%)
Jun 07, 2018 6.180 6.370 6.090 6.140 737,270 -0.01(-0.16%)
Jun 06, 2018 6.160 6.460 6.000 6.150 939,038 -0.04(-0.65%)
Jun 05, 2018 6.160 6.360 6.110 6.190 744,031 +0.03(+0.49%)
Jun 04, 2018 6.290 6.340 5.950 6.160 838,605 -0.08(-1.28%)
Jun 01, 2018 6.460 6.517 6.230 6.240 726,313 -0.19(-2.95%)
May 31, 2018 6.530 6.670 6.380 6.430 1,126,207 -0.09(-1.38%)
May 30, 2018 6.310 6.620 6.300 6.520 894,499 +0.23(+3.66%)
May 29, 2018 6.110 6.310 5.925 6.290 716,717 +0.21(+3.45%)
May 25, 2018 6.080 6.080 6.080 0 +0.13(+2.18%)
May 24, 2018 5.890 5.950 5.780 5.950 577,552 +0.02(+0.34%)
May 23, 2018 5.840 5.960 5.810 5.930 442,587 +0.06(+1.02%)
May 22, 2018 5.860 5.970 5.840 5.870 680,688 +0.07(+1.21%)
May 21, 2018 5.900 5.950 5.790 5.800 719,821 -0.08(-1.36%)
May 18, 2018 5.830 6.000 5.741 5.880 708,811 -0.02(-0.34%)
May 17, 2018 6.010 6.150 5.890 5.900 1,425,951 -0.08(-1.34%)
May 16, 2018 5.900 6.020 5.810 5.980 853,832 +0.07(+1.18%)
May 15, 2018 5.950 6.010 5.760 5.910 1,074,358 -0.10(-1.66%)
May 14, 2018 5.530 6.070 5.500 6.010 1,467,548 +0.51(+9.27%)
May 11, 2018 5.180 5.520 5.120 5.500 675,058 +0.29(+5.57%)
May 10, 2018 5.360 5.530 5.185 5.210 964,890 -0.12(-2.25%)
May 09, 2018 5.000 5.340 4.910 5.330 687,368 +0.30(+5.96%)
May 08, 2018 5.180 5.330 5.010 5.030 990,572 -0.53(-9.53%)
May 07, 2018 5.350 5.600 5.350 5.560 999,790 +0.24(+4.51%)
May 04, 2018 5.150 5.390 5.090 5.320 852,607 +0.14(+2.70%)
May 03, 2018 5.200 5.251 5.030 5.180 476,329 +0.01(+0.19%)
May 02, 2018 4.900 5.210 4.840 5.170 639,553 +0.29(+5.94%)
May 01, 2018 4.830 4.990 4.770 4.880 657,392 -0.04(-0.81%)
Apr 30, 2018 5.090 5.095 4.920 4.920 425,259 -0.15(-2.96%)
Apr 27, 2018 5.060 5.130 4.870 5.070 246,313 +0.02(+0.40%)
Apr 26, 2018 4.910 5.120 4.894 5.050 496,800 +0.18(+3.70%)
Apr 25, 2018 4.890 5.010 4.810 4.870 383,489 +0.01(+0.21%)
Apr 24, 2018 4.910 4.920 4.760 4.860 561,219 -0.04(-0.82%)
Apr 23, 2018 4.950 4.984 4.790 4.900 386,868 -0.01(-0.20%)
Apr 20, 2018 4.810 5.040 4.760 4.910 542,107 +0.07(+1.45%)
Apr 19, 2018 5.100 5.140 4.810 4.840 588,221 -0.30(-5.84%)
Apr 18, 2018 5.200 5.280 5.120 5.140 395,661 -0.04(-0.77%)
Apr 17, 2018 5.010 5.240 4.990 5.180 450,173 +0.20(+4.02%)
Apr 16, 2018 5.020 5.060 4.960 4.980 373,405 -0.03(-0.60%)
Apr 13, 2018 5.110 5.140 4.875 5.010 506,161 -0.10(-1.96%)
Apr 12, 2018 5.070 5.150 5.010 5.110 661,401 +0.06(+1.19%)
Apr 11, 2018 4.800 5.060 4.770 5.050 1,126,325 +0.22(+4.55%)
Apr 10, 2018 4.680 4.870 4.640 4.830 851,776 +0.21(+4.55%)
Apr 09, 2018 4.650 4.780 4.600 4.620 616,089 +0.02(+0.43%)
Apr 06, 2018 4.660 4.770 4.570 4.600 827,123 -0.08(-1.71%)
Apr 05, 2018 5.150 5.150 4.680 4.680 1,064,198 -0.43(-8.41%)
Apr 04, 2018 4.800 5.130 4.770 5.110 781,672 +0.23(+4.71%)
Apr 03, 2018 4.700 4.920 4.620 4.880 1,131,650 +0.27(+5.86%)
Apr 02, 2018 4.760 4.803 4.530 4.610 922,893 -0.16(-3.35%)
Mar 29, 2018 4.770 4.770 4.770 0 -0.01(-0.21%)
Mar 28, 2018 5.060 5.070 4.750 4.780 1,081,636 -0.26(-5.16%)
Mar 27, 2018 5.280 5.320 4.995 5.040 791,128 -0.23(-4.36%)
Mar 26, 2018 5.300 5.350 5.060 5.270 825,599 +0.06(+1.15%)
Mar 23, 2018 5.200 5.310 5.060 5.210 841,344 +0.00(+0.00%)
Mar 22, 2018 5.220 5.350 5.190 5.210 763,311 -0.06(-1.14%)
Mar 21, 2018 5.050 5.290 5.010 5.270 728,120 +0.23(+4.56%)
Mar 20, 2018 5.110 5.230 5.000 5.040 541,695 -0.08(-1.56%)
Mar 19, 2018 5.320 5.410 5.060 5.120 838,691 -0.25(-4.66%)
Mar 16, 2018 5.340 5.410 5.280 5.370 937,650 -0.01(-0.19%)
Mar 15, 2018 5.360 5.500 5.300 5.380 836,018 -0.01(-0.19%)
Mar 14, 2018 5.330 5.460 5.240 5.390 639,288 +0.06(+1.13%)
Mar 13, 2018 5.650 5.650 5.290 5.330 1,090,478 -0.27(-4.82%)
Mar 12, 2018 5.580 5.640 5.420 5.600 1,063,774 +0.02(+0.36%)
Mar 09, 2018 5.500 5.650 5.390 5.580 865,225 +0.08(+1.45%)
Mar 08, 2018 5.420 5.500 5.310 5.500 729,212 +0.08(+1.48%)
Mar 07, 2018 5.160 5.430 5.080 5.420 1,071,783 +0.24(+4.63%)
Mar 06, 2018 5.360 5.420 5.075 5.180 948,249 -0.18(-3.36%)
Mar 05, 2018 5.040 5.490 5.040 5.360 1,148,547 +0.33(+6.56%)
Mar 02, 2018 4.870 5.045 4.850 5.030 1,212,625 +0.12(+2.44%)
Mar 01, 2018 4.950 5.110 4.880 4.910 1,029,035 -0.06(-1.21%)
Feb 28, 2018 4.810 5.130 4.810 4.970 1,174,150 +0.14(+2.90%)
Feb 27, 2018 4.750 5.136 4.750 4.830 1,072,744 -0.22(-4.36%)
Feb 26, 2018 5.030 5.105 4.980 5.050 607,384 +0.03(+0.60%)
Feb 23, 2018 4.870 5.035 4.730 5.020 870,553 +0.22(+4.58%)
Feb 22, 2018 4.930 5.100 4.780 4.800 974,770 -0.10(-2.04%)
Feb 21, 2018 5.100 5.120 4.870 4.900 804,844 -0.16(-3.16%)
Feb 20, 2018 4.930 5.155 4.930 5.060 1,348,590 +0.10(+2.02%)
Feb 16, 2018 4.960 4.960 4.960 0 +0.09(+1.85%)
Feb 15, 2018 5.110 5.150 4.800 4.870 797,425 -0.24(-4.70%)
Feb 14, 2018 4.920 5.155 4.900 5.110 1,360,983 +0.12(+2.40%)
Feb 13, 2018 5.020 4.990 1,743,476 +0.11(+2.25%)
Feb 12, 2018 4.950 5.050 4.820 4.880 1,704,680 -0.06(-1.21%)
Feb 09, 2018 4.830 4.960 4.630 4.940 2,090,556 +0.14(+2.92%)
Feb 08, 2018 4.870 4.890 4.730 4.800 1,339,264 -0.10(-2.04%)
Feb 07, 2018 4.770 4.950 4.730 4.900 1,342,032 +0.12(+2.51%)
Feb 06, 2018 4.360 4.800 4.350 4.780 1,513,549 +0.29(+6.58%)
Feb 05, 2018 4.280 4.610 4.250 4.485 1,365,065 +0.14(+3.10%)
Feb 02, 2018 4.470 4.550 4.330 4.350 1,851,900 -0.15(-3.33%)
Feb 01, 2018 4.500 4.550 4.360 4.500 1,249,778 +0.00(+0.00%)
Jan 31, 2018 4.570 4.570 4.380 4.500 1,443,724 -0.06(-1.32%)
Jan 30, 2018 4.320 4.650 4.320 4.560 1,690,370 -0.04(-0.87%)
Jan 29, 2018 4.690 4.709 4.570 4.600 1,245,168 -0.05(-1.08%)
Jan 26, 2018 4.880 4.880 4.630 4.650 1,310,736 -0.18(-3.73%)
Jan 25, 2018 4.920 5.110 4.760 4.830 1,539,124 -0.05(-1.02%)
Jan 24, 2018 5.260 5.270 4.820 4.880 2,041,558 -0.38(-7.22%)
Jan 23, 2018 5.310 5.640 5.250 5.260 2,253,233 -0.06(-1.13%)
Jan 22, 2018 5.660 5.800 4.930 5.320 5,204,749 -0.27(-4.83%)
Jan 19, 2018 5.670 5.690 5.450 5.590 720,269 -0.09(-1.58%)
Jan 18, 2018 5.660 5.770 5.580 5.680 759,355 +0.01(+0.18%)
Jan 17, 2018 5.710 5.810 5.630 5.670 787,034 +0.02(+0.35%)
Jan 16, 2018 5.660 5.740 5.575 5.650 1,046,629 +0.03(+0.53%)
Jan 12, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Jan 11, 2018 5.490 5.750 5.430 5.660 922,067 +0.18(+3.28%)
Jan 10, 2018 5.480 5.480 600,386 +0.01(+0.18%)
Jan 09, 2018 5.480 5.560 5.330 5.470 509,038 -0.01(-0.18%)
Jan 08, 2018 5.650 5.660 5.420 5.480 1,160,123 -0.13(-2.32%)
Jan 05, 2018 5.780 5.870 5.530 5.610 1,254,777 -0.15(-2.60%)
Jan 04, 2018 5.870 5.920 5.710 5.760 1,399,990 -0.06(-1.03%)
Jan 03, 2018 5.650 5.920 5.650 5.820 2,160,636 +0.38(+6.99%)
Jan 02, 2018 5.190 5.430 5.080 5.440 2,486,370 +0.53(+10.79%)
Dec 29, 2017 4.910 4.910 4.910 0 -0.18(-3.54%)
Dec 28, 2017 5.250 5.250 5.020 5.090 735,722 -0.13(-2.49%)
Dec 27, 2017 5.140 5.230 5.100 5.220 742,740 +0.08(+1.56%)
Dec 26, 2017 5.060 5.160 4.980 5.140 538,783 +0.05(+0.98%)
Dec 22, 2017 5.020 5.090 4.880 5.090 789,538 +0.09(+1.80%)
Dec 21, 2017 5.020 5.070 4.980 5.000 512,375 -0.04(-0.79%)
Dec 20, 2017 5.040 5.090 4.926 5.040 706,486 +0.03(+0.60%)
Dec 19, 2017 5.020 5.100 4.920 5.010 659,739 +0.01(+0.20%)
Dec 18, 2017 5.040 5.080 4.930 5.000 791,463 +0.00(+0.00%)
Dec 15, 2017 4.860 5.030 4.780 5.000 3,973,376 +0.15(+3.09%)
Dec 14, 2017 4.960 5.050 4.810 4.850 702,876 -0.12(-2.41%)
Dec 13, 2017 4.860 5.125 4.860 4.970 1,251,493 +0.09(+1.84%)
Dec 12, 2017 5.010 5.020 4.860 4.880 851,085 -0.14(-2.79%)
Dec 11, 2017 5.290 5.290 4.935 5.020 1,111,472 -0.19(-3.65%)
Dec 08, 2017 4.620 5.260 4.600 5.210 3,231,308 +0.64(+14.00%)
Dec 07, 2017 4.610 4.735 4.570 4.570 648,269 -0.02(-0.44%)
Dec 06, 2017 4.660 4.750 4.530 4.590 554,228 -0.11(-2.34%)
Dec 05, 2017 4.710 4.830 4.640 4.700 590,587 -0.02(-0.42%)
Dec 04, 2017 4.990 5.027 4.690 4.720 882,637 -0.21(-4.26%)
Dec 01, 2017 5.080 5.140 4.830 4.930 818,509 -0.15(-2.95%)
Nov 30, 2017 4.690 5.100 4.690 5.080 1,266,016 +0.40(+8.55%)
Nov 29, 2017 4.800 4.940 4.640 4.680 809,589 -0.09(-1.89%)
Nov 28, 2017 4.670 4.795 4.450 4.770 1,138,639 +0.13(+2.80%)
Nov 27, 2017 4.680 4.790 4.500 4.640 789,382 -0.06(-1.28%)
Nov 24, 2017 4.660 4.750 4.580 4.700 321,065 +0.06(+1.29%)
Nov 22, 2017 4.550 4.700 4.510 4.640 448,247 +0.11(+2.43%)
Nov 21, 2017 4.530 4.640 4.490 4.530 531,503 +0.02(+0.44%)
Nov 20, 2017 4.550 4.610 4.490 4.510 449,547 -0.01(-0.22%)
Nov 17, 2017 4.610 4.700 4.430 4.520 2,299,940 -0.11(-2.38%)
Nov 16, 2017 4.600 4.790 4.560 4.630 1,363,492 +0.04(+0.87%)
Nov 15, 2017 4.660 4.790 4.580 4.590 720,675 -0.13(-2.75%)
Nov 14, 2017 4.720 4.800 4.680 4.720 509,221 -0.04(-0.84%)
Nov 13, 2017 4.800 4.800 4.640 4.760 628,040 -0.06(-1.24%)
Nov 10, 2017 4.830 5.000 4.810 4.820 596,213 -0.03(-0.62%)
Nov 09, 2017 4.630 4.935 4.630 4.850 957,608 +0.15(+3.19%)
Nov 08, 2017 4.500 4.710 4.390 4.700 2,825,481 +0.00(+0.00%)
Nov 07, 2017 4.700 5.000 4.650 4.700 1,115,804 -0.15(-3.09%)
Nov 06, 2017 4.730 4.910 4.700 4.850 767,290 +0.17(+3.63%)
Nov 03, 2017 4.500 4.690 4.490 4.680 1,177,648 +0.14(+3.08%)
Nov 02, 2017 4.450 4.590 4.400 4.540 1,068,912 +0.06(+1.34%)
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.