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 )

5.100 -0.160 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2006 18.39 18.57 18.01 18.06 303,456 -0.29(-1.58%)
Mar 30, 2006 17.93 18.42 17.85 18.35 523,893 +0.48(+2.69%)
Mar 29, 2006 17.90 18.08 17.60 17.87 486,494 -0.09(-0.50%)
Mar 28, 2006 17.69 18.13 17.50 17.96 468,511 +0.21(+1.18%)
Mar 27, 2006 18.75 18.80 17.67 17.75 992,269 -0.99(-5.28%)
Mar 24, 2006 18.77 19.05 18.60 18.74 280,509 +0.04(+0.21%)
Mar 23, 2006 19.01 19.03 18.65 18.70 402,000 -0.46(-2.40%)
Mar 22, 2006 19.04 19.30 18.51 19.16 763,000 +0.26(+1.38%)
Mar 21, 2006 19.63 19.75 18.52 18.90 842,700 -0.66(-3.37%)
Mar 20, 2006 19.20 19.86 18.50 19.56 852,836 +0.37(+1.93%)
Mar 17, 2006 19.40 19.55 19.06 19.19 494,909 -0.17(-0.88%)
Mar 16, 2006 18.83 20.03 18.83 19.36 900,892 +0.27(+1.41%)
Mar 15, 2006 19.28 19.53 18.91 19.09 432,256 -0.29(-1.50%)
Mar 14, 2006 19.45 19.70 19.28 19.38 483,799 +0.02(+0.10%)
Mar 13, 2006 20.13 20.28 19.35 19.36 699,421 -0.64(-3.20%)
Mar 10, 2006 19.75 20.12 19.16 20.00 675,423 +0.39(+1.99%)
Mar 09, 2006 19.46 20.51 19.21 19.61 1,476,717 +0.49(+2.56%)
Mar 08, 2006 19.18 19.36 18.14 19.12 794,827 -0.03(-0.16%)
Mar 07, 2006 20.09 20.18 19.00 19.15 672,733 -1.05(-5.20%)
Mar 06, 2006 20.99 21.10 20.14 20.20 465,897 -0.55(-2.65%)
Mar 03, 2006 21.06 21.12 20.26 20.75 717,114 -0.04(-0.19%)
Mar 02, 2006 20.35 20.83 20.00 20.79 802,305 +0.44(+2.16%)
Mar 01, 2006 20.04 20.49 19.58 20.35 1,012,079 +0.46(+2.31%)
Feb 28, 2006 21.00 21.59 19.78 19.89 1,446,245 -1.11(-5.29%)
Feb 27, 2006 20.25 21.53 20.20 21.00 2,270,927 +1.26(+6.38%)
Feb 24, 2006 18.71 19.78 18.58 19.74 917,483 +1.10(+5.90%)
Feb 23, 2006 19.29 19.29 18.63 18.64 390,667 -0.64(-3.32%)
Feb 22, 2006 19.79 19.79 18.99 19.28 607,338 -0.39(-1.98%)
Feb 21, 2006 19.63 19.96 19.30 19.67 1,084,917 +0.60(+3.15%)
Feb 17, 2006 18.89 19.42 18.15 19.07 1,480,226 +0.61(+3.30%)
Feb 16, 2006 17.84 18.75 17.53 18.46 1,194,900 +1.36(+7.95%)
Feb 15, 2006 17.20 17.40 16.92 17.10 595,362 +0.00(+0.00%)
Feb 14, 2006 17.23 17.37 17.00 17.10 733,830 -0.12(-0.70%)
Feb 13, 2006 16.57 17.23 16.50 17.22 1,270,596 +0.93(+5.71%)
Feb 10, 2006 16.61 16.70 15.80 16.29 1,149,290 -0.22(-1.33%)
Feb 09, 2006 17.00 17.25 16.31 16.51 1,480,038 -0.35(-2.08%)
Feb 08, 2006 18.31 18.50 15.83 16.86 3,963,378 -1.99(-10.56%)
Feb 07, 2006 20.00 20.00 18.70 18.85 792,004 -0.97(-4.89%)
Feb 06, 2006 20.01 20.15 19.75 19.82 426,203 +0.13(+0.66%)
Feb 03, 2006 19.78 19.98 19.35 19.69 720,370 +0.40(+2.07%)
Feb 02, 2006 19.45 19.69 18.79 19.29 967,421 +0.12(+0.63%)
Feb 01, 2006 19.11 19.48 18.84 19.17 500,754 +0.14(+0.74%)
Jan 31, 2006 19.00 19.19 18.55 19.03 797,680 +0.04(+0.21%)
Jan 30, 2006 18.11 19.01 17.91 18.99 1,095,674 +0.88(+4.86%)
Jan 27, 2006 18.48 18.95 17.31 18.11 2,925,165 -1.73(-8.72%)
Jan 26, 2006 20.17 20.29 19.80 19.84 430,176 -0.18(-0.90%)
Jan 25, 2006 20.39 20.60 19.71 20.02 633,888 -0.05(-0.25%)
Jan 24, 2006 20.34 20.75 19.54 20.07 1,071,295 -0.14(-0.69%)
Jan 23, 2006 19.51 20.39 19.13 20.21 1,651,658 +0.21(+1.05%)
Jan 20, 2006 20.98 21.00 19.78 20.00 1,543,832 -0.81(-3.89%)
Jan 19, 2006 21.84 21.84 20.53 20.81 1,509,282 -0.68(-3.16%)
Jan 18, 2006 22.00 22.15 20.80 21.49 4,558,524 -0.92(-4.10%)
Jan 17, 2006 20.79 23.00 20.50 22.41 19,169,800 +3.37(+17.70%)
Jan 13, 2006 18.99 19.22 18.50 19.04 696,777 +0.31(+1.66%)
Jan 12, 2006 19.04 19.39 18.03 18.73 1,230,500 -0.09(-0.48%)
Jan 11, 2006 19.30 19.60 18.30 18.82 2,455,267 -1.26(-6.27%)
Jan 10, 2006 20.24 20.69 19.80 20.08 2,606,454 +0.51(+2.61%)
Jan 09, 2006 18.86 19.91 18.77 19.57 3,281,457 +1.52(+8.42%)
Jan 06, 2006 17.70 18.39 17.50 18.05 921,288 +0.22(+1.23%)
Jan 05, 2006 18.67 18.67 17.63 17.83 1,414,562 -0.26(-1.44%)
Jan 04, 2006 17.30 18.14 17.17 18.09 1,653,809 +0.88(+5.13%)
Jan 03, 2006 16.91 17.31 16.61 17.21 809,849 +0.46(+2.73%)
Dec 30, 2005 16.92 16.96 16.51 16.75 513,944 -0.12(-0.71%)
Dec 29, 2005 16.85 17.15 16.85 16.87 502,303 +0.04(+0.24%)
Dec 28, 2005 17.44 17.48 16.57 16.83 1,384,200 -0.56(-3.22%)
Dec 27, 2005 17.75 18.64 17.37 17.39 2,868,200 -0.24(-1.36%)
Dec 23, 2005 17.44 17.69 17.03 17.63 2,224,307 +0.04(+0.23%)
Dec 22, 2005 17.00 17.93 16.58 17.59 14,019,105 +2.38(+15.65%)
Dec 21, 2005 14.83 15.45 14.75 15.21 1,183,825 +0.44(+2.98%)
Dec 20, 2005 15.24 15.24 14.60 14.77 656,624 -0.38(-2.51%)
Dec 19, 2005 15.49 15.94 15.12 15.15 979,279 -0.30(-1.94%)
Dec 16, 2005 15.41 15.79 15.30 15.45 886,050 +0.14(+0.91%)
Dec 15, 2005 15.00 15.45 14.66 15.31 2,601,779 -0.24(-1.54%)
Dec 14, 2005 15.16 15.90 15.11 15.55 2,308,346 +0.40(+2.64%)
Dec 13, 2005 14.97 15.43 14.80 15.15 1,613,460 +0.23(+1.54%)
Dec 12, 2005 14.84 15.22 14.50 14.92 1,790,736 +0.40(+2.75%)
Dec 09, 2005 14.79 14.88 14.40 14.52 752,029 -0.12(-0.82%)
Dec 08, 2005 14.47 14.86 14.30 14.64 1,040,266 +0.34(+2.38%)
Dec 07, 2005 14.59 14.74 14.25 14.30 1,298,974 -0.30(-2.05%)
Dec 06, 2005 14.75 15.49 14.42 14.60 3,928,493 +0.05(+0.34%)
Dec 05, 2005 14.50 15.26 14.40 14.55 2,840,505 -0.02(-0.14%)
Dec 02, 2005 14.98 15.19 14.32 14.57 4,761,873 -0.26(-1.75%)
Dec 01, 2005 15.95 16.35 14.77 14.83 11,397,487 -1.41(-8.68%)
Nov 30, 2005 14.05 16.50 13.59 16.24 34,118,080 +4.43(+37.51%)
Nov 29, 2005 12.10 12.10 11.34 11.81 1,525,359 -0.29(-2.40%)
Nov 28, 2005 12.18 12.44 11.96 12.10 1,052,766 +0.13(+1.09%)
Nov 25, 2005 12.24 12.25 11.85 11.97 201,608 -0.00(-0.04%)
Nov 23, 2005 12.10 12.10 11.83 11.97 411,998 -0.01(-0.04%)
Nov 22, 2005 12.10 12.10 11.80 11.98 822,449 -0.02(-0.17%)
Nov 21, 2005 12.30 12.30 11.89 12.00 784,941 -0.16(-1.32%)
Nov 18, 2005 12.45 12.50 11.95 12.16 1,493,686 -0.09(-0.73%)
Nov 17, 2005 11.89 12.49 11.55 12.25 2,363,704 +0.70(+6.06%)
Nov 16, 2005 11.75 12.14 11.25 11.55 1,889,776 +0.27(+2.39%)
Nov 15, 2005 11.32 12.00 11.05 11.28 1,720,989 -0.02(-0.18%)
Nov 14, 2005 11.20 11.44 11.05 11.30 955,792 +0.02(+0.18%)
Nov 11, 2005 11.11 11.59 10.90 11.28 1,154,291 +0.03(+0.27%)
Nov 10, 2005 11.74 12.01 11.00 11.25 1,837,479 -0.70(-5.86%)
Nov 09, 2005 12.03 12.43 11.43 11.95 2,446,468 -0.24(-1.97%)
Nov 08, 2005 13.82 13.92 12.09 12.19 4,301,430 -1.71(-12.30%)
Nov 07, 2005 13.87 14.21 13.70 13.90 1,207,062 +0.20(+1.46%)
Nov 04, 2005 13.66 13.88 13.31 13.70 1,000,515 +0.29(+2.16%)
Nov 03, 2005 13.96 13.96 13.35 13.41 1,094,900 -0.46(-3.32%)
Nov 02, 2005 14.13 14.14 13.61 13.87 1,095,480 -0.13(-0.93%)
Nov 01, 2005 14.15 14.44 13.61 14.00 3,276,571 +0.16(+1.19%)
Oct 31, 2005 13.98 14.30 13.53 13.84 3,193,078 +0.21(+1.50%)
Oct 28, 2005 14.05 14.33 13.32 13.63 2,857,088 -0.41(-2.92%)
Oct 27, 2005 14.66 15.22 13.90 14.04 2,985,622 -1.15(-7.57%)
Oct 26, 2005 15.48 16.29 14.50 15.19 6,119,980 -0.11(-0.72%)
Oct 25, 2005 15.32 15.84 14.83 15.30 5,141,008 +0.07(+0.46%)
Oct 24, 2005 15.31 15.98 14.72 15.23 6,735,443 -0.10(-0.65%)
Oct 21, 2005 14.74 15.51 14.04 15.33 6,748,658 +1.18(+8.34%)
Oct 20, 2005 15.39 15.50 13.81 14.15 9,753,450 -1.34(-8.65%)
Oct 19, 2005 16.13 16.43 15.26 15.49 9,960,756 -1.10(-6.63%)
Oct 18, 2005 17.49 18.24 16.38 16.59 12,703,229 -1.06(-6.01%)
Oct 17, 2005 16.42 18.42 16.02 17.65 21,709,780 +0.90(+5.37%)
Oct 14, 2005 14.57 17.20 14.44 16.75 19,239,996 +2.38(+16.56%)
Oct 13, 2005 14.02 14.49 12.92 14.37 9,753,334 +0.83(+6.13%)
Oct 12, 2005 14.76 14.78 13.15 13.54 8,725,339 -1.50(-9.97%)
Oct 11, 2005 13.44 15.42 13.19 15.04 21,613,642 +2.06(+15.87%)
Oct 10, 2005 12.59 13.46 11.96 12.98 8,609,432 +1.33(+11.42%)
Oct 07, 2005 10.69 12.36 10.00 11.65 6,864,738 +1.39(+13.55%)
Oct 06, 2005 10.49 10.51 10.15 10.26 294,691 +0.06(+0.59%)
Oct 05, 2005 10.40 10.49 10.06 10.20 232,176 -0.10(-0.97%)
Oct 04, 2005 9.800 10.35 9.800 10.30 169,611 +0.48(+4.89%)
Oct 03, 2005 10.09 10.14 9.700 9.820 267,928 +0.04(+0.41%)
Sep 30, 2005 9.860 10.44 9.650 9.780 394,365 +0.14(+1.45%)
Sep 29, 2005 9.660 9.750 9.290 9.640 135,285 -0.04(-0.41%)
Sep 28, 2005 9.900 10.00 9.500 9.680 233,365 -0.16(-1.63%)
Sep 27, 2005 9.730 9.900 9.250 9.840 463,236 +0.20(+2.07%)
Sep 26, 2005 9.770 10.28 8.950 9.640 576,325 -0.03(-0.31%)
Sep 23, 2005 9.670 9.970 9.060 9.670 290,616 +0.63(+6.97%)
Sep 22, 2005 9.040 9.300 8.860 9.040 169,388 -0.07(-0.77%)
Sep 21, 2005 9.240 9.390 8.860 9.110 231,278 -0.18(-1.94%)
Sep 20, 2005 9.280 9.440 9.130 9.290 117,168 +0.01(+0.11%)
Sep 19, 2005 9.320 9.650 9.220 9.280 253,131 +0.03(+0.32%)
Sep 16, 2005 9.060 9.350 9.060 9.250 167,528 +0.15(+1.70%)
Sep 15, 2005 9.380 9.560 9.050 9.095 144,427 -0.15(-1.68%)
Sep 14, 2005 9.110 9.500 9.110 9.250 248,600 +0.21(+2.32%)
Sep 13, 2005 8.680 9.120 8.680 9.040 179,678 +0.40(+4.63%)
Sep 12, 2005 8.570 8.780 8.400 8.640 78,054 +0.17(+2.01%)
Sep 09, 2005 8.420 8.620 8.370 8.470 40,399 -0.03(-0.35%)
Sep 08, 2005 8.510 8.750 8.380 8.500 108,934 +0.01(+0.12%)
Sep 07, 2005 8.390 8.500 8.340 8.490 163,192 +0.21(+2.54%)
Sep 06, 2005 8.510 8.590 8.220 8.280 121,406 -0.27(-3.16%)
Sep 02, 2005 8.820 8.860 8.510 8.550 98,448 -0.15(-1.72%)
Sep 01, 2005 8.860 8.900 8.590 8.700 134,310 -0.14(-1.58%)
Aug 31, 2005 8.900 8.990 8.450 8.840 178,291 +0.06(+0.68%)
Aug 30, 2005 8.810 8.880 8.450 8.780 134,169 +0.01(+0.11%)
Aug 29, 2005 8.660 8.790 8.370 8.770 126,601 +0.16(+1.86%)
Aug 26, 2005 8.810 8.890 8.120 8.610 157,405 -0.02(-0.23%)
Aug 25, 2005 8.690 8.890 8.470 8.630 215,020 -0.02(-0.23%)
Aug 24, 2005 8.000 8.780 7.990 8.650 460,611 +0.66(+8.26%)
Aug 23, 2005 7.340 8.040 7.300 7.990 335,636 +0.79(+10.97%)
Aug 22, 2005 7.300 7.320 7.140 7.200 64,616 +0.02(+0.28%)
Aug 19, 2005 7.240 7.240 7.110 7.180 87,235 +0.07(+0.98%)
Aug 18, 2005 7.250 7.780 7.020 7.110 235,041 -0.03(-0.42%)
Aug 17, 2005 6.980 7.220 6.900 7.140 93,928 +0.14(+2.00%)
Aug 16, 2005 7.050 7.050 6.770 7.000 87,465 +0.05(+0.72%)
Aug 15, 2005 7.040 7.040 6.740 6.950 139,221 +0.06(+0.87%)
Aug 12, 2005 7.000 7.090 6.700 6.890 118,234 -0.09(-1.29%)
Aug 11, 2005 7.040 7.090 6.880 6.980 133,556 +0.13(+1.90%)
Aug 10, 2005 7.000 7.360 6.720 6.850 119,735 -0.15(-2.14%)
Aug 09, 2005 6.960 7.500 6.840 7.000 130,509 -0.05(-0.71%)
Aug 08, 2005 7.490 7.570 6.820 7.050 225,196 -0.48(-6.37%)
Aug 05, 2005 7.760 7.900 7.420 7.530 77,761 -0.21(-2.71%)
Aug 04, 2005 7.760 7.800 7.480 7.740 94,938 +0.05(+0.65%)
Aug 03, 2005 7.260 7.800 7.050 7.690 310,621 +0.50(+6.95%)
Aug 02, 2005 7.140 7.200 7.030 7.190 106,114 +0.09(+1.27%)
Aug 01, 2005 7.080 7.210 7.070 7.100 150,718 +0.15(+2.16%)
Jul 29, 2005 6.900 7.080 6.880 6.950 119,976 +0.08(+1.16%)
Jul 28, 2005 6.650 6.870 6.500 6.870 70,818 +0.26(+3.93%)
Jul 27, 2005 6.690 6.740 6.420 6.610 125,044 -0.03(-0.45%)
Jul 26, 2005 6.400 6.700 6.030 6.640 133,754 +0.19(+2.95%)
Jul 25, 2005 6.440 6.850 6.440 6.450 85,755 -0.19(-2.86%)
Jul 22, 2005 6.790 6.840 6.560 6.640 104,596 -0.09(-1.34%)
Jul 21, 2005 6.300 6.890 6.300 6.730 198,844 +0.29(+4.50%)
Jul 20, 2005 6.240 6.550 6.180 6.440 336,538 +0.26(+4.21%)
Jul 19, 2005 6.000 6.230 5.950 6.180 240,641 +0.26(+4.39%)
Jul 18, 2005 5.880 5.980 5.750 5.920 62,594 +0.12(+2.07%)
Jul 15, 2005 5.910 5.970 5.730 5.800 85,680 +0.04(+0.69%)
Jul 14, 2005 5.350 6.000 5.350 5.760 175,438 +0.37(+6.86%)
Jul 13, 2005 5.430 5.430 5.350 5.390 33,943 -0.10(-1.82%)
Jul 12, 2005 5.430 5.500 5.370 5.490 18,963 +0.07(+1.29%)
Jul 11, 2005 5.390 5.500 5.260 5.420 69,401 +0.14(+2.65%)
Jul 08, 2005 5.110 5.360 5.050 5.280 71,238 +0.12(+2.33%)
Jul 07, 2005 4.990 5.190 4.920 5.160 58,570 +0.01(+0.19%)
Jul 06, 2005 5.290 5.310 5.040 5.150 76,199 -0.13(-2.46%)
Jul 05, 2005 5.220 5.420 5.050 5.280 117,100 +0.13(+2.52%)
Jul 01, 2005 4.990 5.250 4.900 5.150 68,400 +0.07(+1.38%)
Jun 30, 2005 4.980 5.080 4.870 5.080 59,737 +0.05(+0.99%)
Jun 29, 2005 5.050 5.110 4.840 5.030 88,087 -0.02(-0.40%)
Jun 28, 2005 5.010 5.130 4.840 5.050 136,412 -0.01(-0.20%)
Jun 27, 2005 5.040 5.250 4.950 5.060 228,299 +0.06(+1.20%)
Jun 24, 2005 4.900 5.002 4.780 5.000 940,800 +0.17(+3.52%)
Jun 23, 2005 5.000 5.000 4.788 4.830 112,636 -0.07(-1.43%)
Jun 22, 2005 4.780 4.910 4.620 4.900 144,882 +0.22(+4.70%)
Jun 21, 2005 4.870 4.910 4.660 4.680 101,496 -0.11(-2.30%)
Jun 20, 2005 4.700 5.000 4.500 4.790 627,377 +0.36(+8.13%)
Jun 17, 2005 4.420 4.490 4.300 4.430 120,453 +0.06(+1.37%)
Jun 16, 2005 4.310 4.370 4.250 4.370 60,836 +0.03(+0.69%)
Jun 15, 2005 4.440 4.450 4.290 4.340 108,947 -0.01(-0.23%)
Jun 14, 2005 4.360 4.490 4.300 4.350 32,941 +0.05(+1.16%)
Jun 13, 2005 4.350 4.410 4.300 4.300 104,249 -0.10(-2.27%)
Jun 10, 2005 4.210 4.450 4.210 4.400 134,863 +0.21(+5.01%)
Jun 09, 2005 4.160 4.260 4.120 4.190 329,942 -0.02(-0.48%)
Jun 08, 2005 4.330 4.330 4.110 4.210 74,378 -0.05(-1.17%)
Jun 07, 2005 4.300 4.440 4.260 4.260 111,837 -0.15(-3.40%)
Jun 06, 2005 4.400 4.760 4.320 4.410 39,940 -0.06(-1.34%)
Jun 03, 2005 4.440 4.570 4.360 4.470 48,509 -0.07(-1.54%)
Jun 02, 2005 4.840 4.900 4.500 4.540 78,154 -0.30(-6.20%)
Jun 01, 2005 4.600 4.840 4.580 4.840 107,974 +0.18(+3.86%)
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%)
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.