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
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:
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 (%)
Mar 31, 2011
3.610
3.820
3.570
3.790
315,021
+0.15(+4.12%)
Mar 30, 2011
3.650
3.710
3.590
3.640
113,502
-0.03(-0.82%)
Mar 29, 2011
3.540
3.700
3.510
3.670
304,956
+0.14(+3.97%)
Mar 28, 2011
3.590
3.599
3.450
3.530
182,064
-0.06(-1.67%)
Mar 25, 2011
3.490
3.657
3.450
3.590
243,399
+0.11(+3.16%)
Mar 24, 2011
3.560
3.570
3.430
3.480
120,105
-0.03(-0.85%)
Mar 23, 2011
3.410
3.530
3.330
3.510
122,227
+0.10(+2.93%)
Mar 22, 2011
3.510
3.600
3.400
3.410
204,265
-0.10(-2.85%)
Mar 21, 2011
3.500
3.670
3.470
3.510
323,302
+0.07(+2.03%)
Mar 18, 2011
3.410
3.510
3.320
3.440
293,963
+0.08(+2.38%)
Mar 17, 2011
3.470
3.540
3.360
3.360
269,555
-0.02(-0.59%)
Mar 16, 2011
3.510
3.620
3.370
3.380
285,421
-0.12(-3.43%)
Mar 15, 2011
3.320
3.620
3.270
3.500
582,547
+0.03(+0.86%)
Mar 14, 2011
3.700
3.760
3.380
3.470
484,500
-0.29(-7.71%)
Mar 11, 2011
3.850
3.890
3.660
3.760
440,268
-0.13(-3.28%)
Mar 10, 2011
4.040
4.170
3.860
3.888
326,300
-0.21(-5.18%)
Mar 09, 2011
4.070
4.200
4.070
4.100
193,692
+0.02(+0.49%)
Mar 08, 2011
4.000
4.100
3.950
4.080
144,337
+0.07(+1.75%)
Mar 07, 2011
4.090
4.150
3.951
4.010
322,055
-0.07(-1.72%)
Mar 04, 2011
4.200
4.200
4.080
4.080
126,635
-0.10(-2.39%)
Mar 03, 2011
4.250
4.280
4.160
4.180
163,000
-0.03(-0.71%)
Mar 02, 2011
4.130
4.210
4.070
4.210
223,685
+0.06(+1.45%)
Mar 01, 2011
4.370
4.370
4.110
4.150
202,528
-0.19(-4.38%)
Feb 28, 2011
4.330
4.360
4.260
4.340
253,806
+0.05(+1.17%)
Feb 25, 2011
4.250
4.360
4.170
4.290
817,561
+0.30(+7.52%)
Feb 24, 2011
3.950
4.010
3.940
3.990
180,892
+0.04(+1.01%)
Feb 23, 2011
4.000
4.050
3.880
3.950
364,954
-0.06(-1.50%)
Feb 22, 2011
4.120
4.190
4.010
4.010
423,385
-0.19(-4.52%)
Feb 18, 2011
4.260
4.330
4.150
4.200
324,331
-0.04(-0.94%)
Feb 17, 2011
4.240
4.290
4.170
4.240
183,711
+0.00(+0.00%)
Feb 16, 2011
4.240
4.280
4.170
4.240
208,353
+0.04(+0.95%)
Feb 15, 2011
4.300
4.360
4.200
4.200
240,310
-0.11(-2.55%)
Feb 14, 2011
4.310
4.420
4.300
4.310
327,680
+0.00(+0.00%)
Feb 11, 2011
4.340
4.490
4.220
4.310
1,094,228
+0.38(+9.67%)
Feb 10, 2011
4.050
4.150
3.870
3.930
619,574
-0.12(-2.96%)
Feb 09, 2011
4.150
4.200
4.050
4.050
341,839
-0.14(-3.34%)
Feb 08, 2011
4.190
4.200
4.110
4.190
163,872
-0.03(-0.71%)
Feb 07, 2011
4.050
4.250
4.050
4.220
286,817
+0.14(+3.43%)
Feb 04, 2011
4.270
4.330
4.050
4.080
617,025
-0.18(-4.23%)
Feb 03, 2011
4.210
4.280
4.130
4.260
141,693
+0.02(+0.47%)
Feb 02, 2011
4.210
4.270
4.180
4.240
156,942
+0.00(+0.00%)
Feb 01, 2011
4.170
4.280
4.140
4.240
276,852
+0.12(+2.91%)
Jan 31, 2011
4.260
4.260
4.110
4.120
324,441
-0.09(-2.14%)
Jan 28, 2011
4.540
4.540
4.190
4.210
387,313
-0.28(-6.24%)
Jan 27, 2011
4.380
4.520
4.350
4.490
404,601
+0.13(+2.98%)
Jan 26, 2011
4.250
4.390
4.240
4.360
331,356
+0.11(+2.59%)
Jan 25, 2011
4.220
4.310
4.220
4.250
234,500
+0.01(+0.24%)
Jan 24, 2011
4.230
4.280
4.200
4.240
386,499
-0.01(-0.24%)
Jan 21, 2011
4.340
4.360
4.230
4.250
410,433
-0.07(-1.62%)
Jan 20, 2011
4.360
4.480
4.230
4.320
304,795
-0.09(-2.04%)
Jan 19, 2011
4.530
4.580
4.330
4.410
549,769
-0.16(-3.50%)
Jan 18, 2011
4.670
4.700
4.460
4.570
835,032
-0.14(-2.97%)
Jan 14, 2011
4.800
4.850
4.680
4.710
470,028
-0.11(-2.28%)
Jan 13, 2011
5.000
5.000
4.630
4.820
1,099,453
-0.34(-6.68%)
Jan 12, 2011
5.200
5.230
5.140
5.165
158,099
+0.00(+0.10%)
Jan 11, 2011
5.190
5.310
5.160
5.160
252,993
-0.01(-0.19%)
Jan 10, 2011
5.170
5.250
5.150
5.170
161,734
-0.04(-0.82%)
Jan 07, 2011
5.250
5.250
5.110
5.213
120,702
-0.01(-0.14%)
Jan 06, 2011
5.220
5.280
5.170
5.220
133,461
-0.01(-0.19%)
Jan 05, 2011
5.260
5.310
5.200
5.230
155,788
-0.07(-1.32%)
Jan 04, 2011
5.380
5.430
5.240
5.300
173,671
-0.04(-0.75%)
Jan 03, 2011
5.240
5.380
5.170
5.340
273,976
+0.17(+3.29%)
Dec 31, 2010
5.090
5.240
5.070
5.170
252,456
+0.04(+0.78%)
Dec 30, 2010
5.250
5.310
5.110
5.130
333,581
-0.15(-2.84%)
Dec 29, 2010
5.480
5.530
5.240
5.280
332,410
-0.17(-3.12%)
Dec 28, 2010
5.790
5.840
5.380
5.450
369,237
-0.35(-6.03%)
Dec 27, 2010
5.520
5.860
5.520
5.800
290,821
+0.25(+4.60%)
Dec 23, 2010
5.550
5.690
5.520
5.545
140,831
-0.01(-0.27%)
Dec 22, 2010
5.610
5.610
5.450
5.560
176,370
-0.05(-0.89%)
Dec 21, 2010
5.500
5.690
5.450
5.610
240,024
+0.13(+2.37%)
Dec 20, 2010
5.590
5.590
5.350
5.480
315,803
-0.07(-1.26%)
Dec 17, 2010
5.260
5.600
5.260
5.550
792,626
+0.33(+6.32%)
Dec 16, 2010
5.090
5.290
5.090
5.220
206,404
+0.13(+2.55%)
Dec 15, 2010
5.100
5.360
5.050
5.090
439,282
-0.04(-0.78%)
Dec 14, 2010
5.000
5.170
4.960
5.130
262,782
+0.15(+3.01%)
Dec 13, 2010
5.010
5.100
4.960
4.980
212,388
+0.04(+0.81%)
Dec 10, 2010
4.830
4.960
4.780
4.940
187,049
+0.13(+2.70%)
Dec 09, 2010
4.930
4.939
4.800
4.810
137,532
-0.06(-1.23%)
Dec 08, 2010
4.920
4.960
4.850
4.870
144,611
-0.05(-1.02%)
Dec 07, 2010
4.960
5.000
4.890
4.920
199,149
+0.00(+0.00%)
Dec 06, 2010
4.790
4.930
4.790
4.920
141,373
+0.10(+2.07%)
Dec 03, 2010
4.870
4.920
4.786
4.820
191,847
-0.10(-2.03%)
Dec 02, 2010
5.020
5.020
4.900
4.920
147,802
-0.11(-2.19%)
Dec 01, 2010
5.040
5.150
4.930
5.030
371,144
+0.09(+1.82%)
Nov 30, 2010
4.800
5.030
4.790
4.940
315,325
+0.08(+1.65%)
Nov 29, 2010
4.780
4.900
4.750
4.860
170,433
+0.03(+0.62%)
Nov 26, 2010
4.870
4.900
4.760
4.830
178,803
-0.09(-1.83%)
Nov 24, 2010
4.860
4.920
4.920
4.920
223,259
+0.07(+1.44%)
Nov 23, 2010
4.750
4.880
4.710
4.850
137,320
+0.04(+0.83%)
Nov 22, 2010
4.920
4.930
4.740
4.810
197,777
-0.15(-3.02%)
Nov 19, 2010
4.750
5.020
4.670
4.960
430,161
+0.23(+4.86%)
Nov 18, 2010
4.720
4.825
4.688
4.730
662,258
+0.07(+1.50%)
Nov 17, 2010
4.760
4.800
4.650
4.660
157,722
-0.08(-1.69%)
Nov 16, 2010
4.960
5.025
4.710
4.740
372,515
-0.29(-5.77%)
Nov 15, 2010
4.970
5.080
4.970
5.030
162,319
+0.06(+1.21%)
Nov 12, 2010
5.000
5.090
4.950
4.970
120,281
-0.07(-1.39%)
Nov 11, 2010
5.000
5.090
4.970
5.040
185,059
+0.00(+0.00%)
Nov 10, 2010
5.070
5.140
4.990
5.040
261,309
-0.04(-0.79%)
Nov 09, 2010
5.430
5.490
5.070
5.080
288,338
-0.36(-6.62%)
Nov 08, 2010
5.220
5.480
5.200
5.440
454,436
+0.19(+3.62%)
Nov 05, 2010
5.020
5.350
4.920
5.250
660,505
+0.21(+4.17%)
Nov 04, 2010
5.030
5.070
4.990
5.040
253,841
+0.07(+1.41%)
Nov 03, 2010
4.900
5.100
4.670
4.970
304,426
+0.09(+1.84%)
Nov 02, 2010
4.900
4.930
4.750
4.880
416,791
+0.03(+0.62%)
Nov 01, 2010
5.010
5.050
4.800
4.850
306,307
-0.11(-2.22%)
Oct 29, 2010
5.040
5.170
4.920
4.960
385,838
-0.13(-2.55%)
Oct 28, 2010
5.050
5.220
5.000
5.090
391,610
+0.10(+2.00%)
Oct 27, 2010
5.100
5.250
4.940
4.990
289,616
-0.15(-2.92%)
Oct 25, 2010
5.260
5.280
5.120
5.140
136,831
-0.05(-0.96%)
Oct 22, 2010
5.150
5.270
5.090
5.190
198,945
+0.05(+0.97%)
Oct 21, 2010
5.060
5.220
4.910
5.140
299,567
+0.12(+2.39%)
Oct 20, 2010
4.940
5.080
4.920
5.020
198,530
+0.12(+2.45%)
Oct 19, 2010
5.020
5.140
4.860
4.900
275,964
-0.21(-4.11%)
Oct 18, 2010
5.010
5.120
5.010
5.110
198,632
+0.09(+1.79%)
Oct 15, 2010
5.270
5.330
5.000
5.020
377,185
-0.17(-3.28%)
Oct 14, 2010
5.270
5.340
5.140
5.190
165,004
-0.10(-1.89%)
Oct 13, 2010
5.110
5.350
5.060
5.290
319,896
+0.20(+3.93%)
Oct 12, 2010
5.010
5.110
4.950
5.090
127,869
+0.04(+0.79%)
Oct 11, 2010
5.030
5.080
4.930
5.050
137,337
+0.03(+0.60%)
Oct 08, 2010
4.920
5.050
4.920
5.020
135,717
+0.09(+1.83%)
Oct 07, 2010
4.950
5.000
4.870
4.930
164,615
+0.00(+0.00%)
Oct 06, 2010
5.000
5.010
4.910
4.930
165,177
-0.06(-1.20%)
Oct 05, 2010
4.940
5.010
4.860
4.990
246,270
+0.11(+2.25%)
Oct 04, 2010
4.970
5.010
4.750
4.880
253,423
-0.13(-2.59%)
Oct 01, 2010
5.020
5.050
4.925
5.010
172,699
+0.07(+1.42%)
Sep 30, 2010
5.000
5.090
4.920
4.940
246,782
+0.03(+0.61%)
Sep 29, 2010
5.100
5.100
4.870
4.910
408,819
+0.09(+1.87%)
Sep 28, 2010
4.760
4.840
4.635
4.820
336,806
+0.09(+1.90%)
Sep 27, 2010
4.740
4.910
4.710
4.730
310,980
-0.02(-0.42%)
Sep 24, 2010
4.900
4.970
4.640
4.750
708,980
-0.08(-1.66%)
Sep 23, 2010
5.010
5.020
4.800
4.830
1,074,103
-0.31(-6.03%)
Sep 22, 2010
5.260
5.350
5.100
5.140
192,072
-0.12(-2.28%)
Sep 21, 2010
5.110
5.350
5.090
5.260
332,379
+0.15(+2.94%)
Sep 20, 2010
5.010
5.120
4.980
5.110
515,493
+0.09(+1.79%)
Sep 17, 2010
5.250
5.250
4.990
5.020
565,380
-0.08(-1.57%)
Sep 15, 2010
5.190
5.400
5.080
5.100
541,517
-0.19(-3.59%)
Sep 14, 2010
5.670
5.690
5.230
5.290
714,402
-0.38(-6.70%)
Sep 13, 2010
5.410
5.690
5.400
5.670
527,027
+0.30(+5.59%)
Sep 10, 2010
5.280
5.390
5.260
5.370
183,213
+0.09(+1.70%)
Sep 09, 2010
5.250
5.370
5.210
5.280
249,817
+0.10(+1.93%)
Sep 08, 2010
5.180
5.310
5.150
5.180
223,469
+0.00(+0.00%)
Sep 07, 2010
5.310
5.350
5.140
5.180
326,050
-0.18(-3.36%)
Sep 03, 2010
5.380
5.490
5.240
5.360
475,489
+0.04(+0.75%)
Sep 02, 2010
5.050
5.350
4.990
5.320
535,670
+0.32(+6.40%)
Sep 01, 2010
4.840
5.000
4.740
5.000
331,194
+0.27(+5.71%)
Aug 31, 2010
4.680
4.850
4.630
4.730
228,352
+0.04(+0.75%)
Aug 30, 2010
4.830
4.890
4.650
4.695
270,653
-0.12(-2.59%)
Aug 27, 2010
4.620
4.850
4.550
4.820
320,724
+0.27(+5.93%)
Aug 26, 2010
4.680
4.750
4.540
4.550
304,625
-0.12(-2.57%)
Aug 25, 2010
4.520
4.690
4.430
4.670
526,829
+0.09(+1.97%)
Aug 24, 2010
4.720
4.740
4.530
4.580
281,130
-0.20(-4.18%)
Aug 23, 2010
4.860
4.950
4.750
4.780
237,440
-0.03(-0.62%)
Aug 20, 2010
4.910
5.000
4.780
4.810
315,051
-0.14(-2.83%)
Aug 19, 2010
5.160
5.160
4.850
4.950
487,597
-0.23(-4.44%)
Aug 18, 2010
5.150
5.210
5.060
5.180
187,748
+0.04(+0.78%)
Aug 17, 2010
5.120
5.170
5.010
5.140
290,769
+0.06(+1.18%)
Aug 16, 2010
5.070
5.150
4.980
5.080
429,275
+0.10(+2.01%)
Aug 13, 2010
5.090
5.160
4.930
4.980
494,591
-0.14(-2.73%)
Aug 12, 2010
5.010
5.240
5.010
5.120
323,635
+0.07(+1.39%)
Aug 11, 2010
5.400
5.400
5.010
5.050
616,608
-0.47(-8.51%)
Aug 10, 2010
5.500
5.620
5.340
5.520
367,091
-0.02(-0.36%)
Aug 09, 2010
5.710
5.710
5.520
5.540
327,122
-0.15(-2.64%)
Aug 06, 2010
5.770
5.920
5.500
5.690
369,416
-0.15(-2.57%)
Aug 05, 2010
6.100
6.120
5.800
5.840
395,525
-0.34(-5.50%)
Aug 04, 2010
6.100
6.240
6.050
6.180
223,414
+0.13(+2.15%)
Aug 03, 2010
5.990
6.100
5.900
6.050
217,721
+0.06(+1.00%)
Aug 02, 2010
6.050
6.100
5.970
5.990
309,285
+0.02(+0.34%)
Jul 30, 2010
5.730
6.000
5.540
5.970
364,717
+0.18(+3.11%)
Jul 29, 2010
5.850
5.870
5.570
5.790
150,939
+0.08(+1.40%)
Jul 28, 2010
5.960
5.990
5.690
5.710
187,247
-0.28(-4.67%)
Jul 27, 2010
6.020
6.080
5.890
5.990
177,325
+0.02(+0.34%)
Jul 26, 2010
5.830
6.020
5.590
5.970
297,659
+0.17(+2.93%)
Jul 23, 2010
5.520
5.830
5.450
5.800
358,403
+0.24(+4.32%)
Jul 22, 2010
5.410
5.650
5.370
5.560
285,728
+0.21(+3.93%)
Jul 21, 2010
5.720
5.720
5.320
5.350
324,334
-0.34(-5.98%)
Jul 20, 2010
5.250
5.740
5.100
5.690
380,091
+0.31(+5.76%)
Jul 19, 2010
5.530
5.530
5.000
5.380
564,561
-0.16(-2.89%)
Jul 16, 2010
5.860
5.860
5.360
5.540
739,786
-0.41(-6.89%)
Jul 15, 2010
6.100
6.100
5.790
5.950
298,937
-0.16(-2.62%)
Jul 14, 2010
6.070
6.200
6.000
6.110
217,167
-0.01(-0.16%)
Jul 13, 2010
5.900
6.190
5.700
6.120
391,529
+0.30(+5.15%)
Jul 12, 2010
5.920
6.000
5.690
5.820
217,618
-0.11(-1.85%)
Jul 09, 2010
5.820
5.950
5.650
5.930
214,885
+0.08(+1.37%)
Jul 08, 2010
5.960
5.960
5.710
5.850
236,609
+0.16(+2.81%)
Jul 07, 2010
5.470
5.820
5.250
5.690
380,695
+0.27(+4.98%)
Jul 06, 2010
5.760
5.910
5.380
5.420
439,713
-0.27(-4.75%)
Jul 02, 2010
5.760
5.920
5.610
5.690
339,722
-0.06(-1.04%)
Jul 01, 2010
5.910
5.910
5.430
5.750
521,682
-0.16(-2.71%)
Jun 30, 2010
5.980
6.260
5.850
5.910
331,320
-0.09(-1.50%)
Jun 29, 2010
6.240
6.350
5.940
6.000
409,969
+0.11(+1.87%)
Jun 25, 2010
5.850
5.980
5.810
5.890
657,460
+0.07(+1.20%)
Jun 24, 2010
5.950
6.030
5.810
5.820
343,279
-0.14(-2.35%)
Jun 23, 2010
5.990
6.100
5.790
5.960
657,471
-0.16(-2.61%)
Jun 22, 2010
6.150
6.470
6.100
6.120
385,570
-0.27(-4.23%)
Jun 21, 2010
6.630
6.875
6.300
6.390
393,231
-0.14(-2.14%)
Jun 18, 2010
6.610
6.718
6.500
6.530
295,091
-0.04(-0.61%)
Jun 17, 2010
6.590
6.650
6.500
6.570
201,674
-0.02(-0.30%)
Jun 16, 2010
6.380
6.600
6.300
6.590
300,127
+0.12(+1.85%)
Jun 15, 2010
6.450
6.530
6.250
6.470
254,780
+0.06(+0.94%)
Jun 14, 2010
6.630
6.630
6.365
6.410
303,182
+0.03(+0.47%)
Jun 11, 2010
6.230
6.420
6.180
6.380
207,289
+0.12(+1.92%)
Jun 10, 2010
6.230
6.380
6.110
6.260
325,704
+0.16(+2.62%)
Jun 09, 2010
6.150
6.410
6.000
6.100
709,950
+0.03(+0.49%)
Jun 08, 2010
6.270
6.400
5.880
6.070
513,869
-0.20(-3.19%)
Jun 07, 2010
6.760
6.920
6.250
6.270
617,568
-0.49(-7.25%)
Jun 04, 2010
6.860
7.070
6.700
6.760
521,839
-0.29(-4.11%)
Jun 03, 2010
6.970
7.070
6.800
7.050
339,870
+0.04(+0.57%)
Jun 02, 2010
6.770
7.060
6.750
7.010
429,568
+0.25(+3.62%)
Jun 01, 2010
7.000
7.110
6.500
6.765
534,485
-0.32(-4.45%)
May 28, 2010
7.210
7.250
7.030
7.080
371,889
-0.13(-1.80%)
May 27, 2010
7.090
7.240
6.840
7.210
443,816
+0.33(+4.80%)
May 26, 2010
7.220
7.385
6.800
6.880
619,609
-0.24(-3.37%)
May 25, 2010
7.120
7.140
6.800
7.120
589,504
-0.14(-1.93%)
May 24, 2010
7.010
7.430
7.010
7.260
759,370
+0.26(+3.71%)
May 21, 2010
7.000
7.200
6.900
7.000
679,138
-0.04(-0.57%)
May 20, 2010
7.030
7.400
7.010
7.040
1,086,159
-0.58(-7.61%)
May 19, 2010
7.600
7.700
7.250
7.620
990,205
+0.10(+1.33%)
May 18, 2010
7.680
7.790
7.500
7.520
711,411
-0.11(-1.44%)
May 17, 2010
7.650
7.850
7.350
7.630
807,866
-0.03(-0.39%)
May 14, 2010
6.960
7.690
6.960
7.660
1,898,036
+0.65(+9.27%)
May 13, 2010
7.075
7.180
6.980
7.010
699,692
-0.14(-1.96%)
May 12, 2010
7.040
7.270
7.000
7.150
1,000,852
-0.14(-1.92%)
May 11, 2010
7.580
7.700
7.290
7.290
670,471
-0.16(-2.15%)
May 10, 2010
7.340
7.590
7.290
7.450
614,337
+0.33(+4.63%)
May 07, 2010
7.310
7.459
6.810
7.120
759,703
-0.18(-2.47%)
May 06, 2010
7.640
7.830
6.500
7.300
1,216,025
-0.32(-4.20%)
May 05, 2010
7.480
7.970
7.430
7.620
728,130
+0.07(+0.93%)
May 04, 2010
7.850
7.970
7.500
7.550
752,811
-0.34(-4.31%)
May 03, 2010
7.730
7.890
7.630
7.890
623,918
+0.30(+3.95%)
Apr 30, 2010
8.360
8.360
7.570
7.590
1,358,432
-0.70(-8.44%)
Apr 29, 2010
8.020
8.370
7.780
8.290
1,946,623
+0.30(+3.75%)
Apr 28, 2010
7.540
8.300
7.500
7.990
3,466,746
+0.96(+13.66%)
Apr 27, 2010
7.290
7.430
6.980
7.030
653,409
-0.22(-3.03%)
Apr 26, 2010
7.400
7.500
7.250
7.250
356,019
-0.11(-1.49%)
Apr 23, 2010
7.270
7.500
7.270
7.360
377,072
+0.06(+0.82%)
Apr 22, 2010
7.350
7.473
7.200
7.300
413,684
-0.13(-1.75%)
Apr 21, 2010
7.660
7.750
7.430
7.430
413,302
-0.20(-2.62%)
Apr 20, 2010
7.620
7.760
7.400
7.630
247,622
+0.18(+2.42%)
Apr 19, 2010
7.650
7.860
7.340
7.450
487,593
-0.19(-2.49%)
Apr 16, 2010
8.060
8.060
7.491
7.640
1,217,859
-0.41(-5.09%)
Apr 15, 2010
8.200
8.200
8.030
8.050
505,874
-0.13(-1.59%)
Apr 14, 2010
8.100
8.220
7.910
8.180
1,364,747
+0.11(+1.36%)
Apr 13, 2010
8.230
8.240
8.070
8.070
963,683
-0.17(-2.06%)
Apr 12, 2010
8.250
8.280
8.010
8.240
796,428
+0.05(+0.61%)
Apr 09, 2010
8.080
8.240
7.950
8.190
1,100,495
+0.20(+2.50%)
Apr 08, 2010
7.700
8.080
7.520
7.990
1,434,255
+0.33(+4.31%)
Apr 07, 2010
7.380
7.730
7.340
7.660
1,435,267
+0.30(+4.08%)
Apr 06, 2010
7.220
7.470
7.150
7.360
803,296
+0.12(+1.66%)
Apr 05, 2010
6.910
7.240
6.900
7.240
1,135,709
+0.41(+6.00%)
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.