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
)
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:
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 (%)
Sep 30, 2009
8.170
8.390
7.800
8.240
1,866,381
+0.06(+0.73%)
Sep 29, 2009
8.470
8.490
8.010
8.180
1,420,244
-0.14(-1.68%)
Sep 28, 2009
8.300
8.570
8.130
8.320
1,633,131
+0.07(+0.85%)
Sep 25, 2009
8.480
8.550
8.150
8.250
2,002,524
-0.11(-1.32%)
Sep 24, 2009
9.130
9.190
8.080
8.360
3,065,202
-0.78(-8.53%)
Sep 23, 2009
9.300
9.450
9.010
9.140
2,160,901
+0.04(+0.44%)
Sep 22, 2009
9.290
9.290
9.000
9.100
2,898,515
-0.40(-4.21%)
Sep 21, 2009
10.06
10.30
9.330
9.500
6,963,818
-0.52(-5.19%)
Sep 18, 2009
9.850
10.13
9.650
10.02
2,121,138
+0.19(+1.93%)
Sep 17, 2009
10.75
11.00
9.740
9.830
4,161,155
-1.01(-9.32%)
Sep 16, 2009
11.48
11.58
10.75
10.84
3,107,545
-0.83(-7.11%)
Sep 15, 2009
11.95
12.40
11.47
11.67
10,268,294
+0.94(+8.76%)
Sep 14, 2009
10.87
11.02
10.43
10.73
1,600,130
+0.06(+0.56%)
Sep 11, 2009
10.86
11.00
10.45
10.67
1,289,768
-0.20(-1.84%)
Sep 10, 2009
10.85
11.64
10.64
10.87
2,278,004
-0.01(-0.09%)
Sep 09, 2009
10.50
11.14
10.47
10.88
1,557,818
+0.43(+4.11%)
Sep 08, 2009
11.41
11.85
10.31
10.45
3,831,580
-0.95(-8.33%)
Sep 04, 2009
11.25
11.45
11.00
11.40
934,956
+0.08(+0.71%)
Sep 03, 2009
11.29
11.89
11.02
11.32
2,112,430
+0.30(+2.72%)
Sep 02, 2009
11.32
11.34
10.27
11.02
3,513,425
-0.52(-4.51%)
Sep 01, 2009
12.95
13.47
11.34
11.54
6,232,538
-0.93(-7.46%)
Aug 31, 2009
12.50
13.24
11.90
12.47
5,133,458
-0.11(-0.87%)
Aug 28, 2009
12.16
13.12
11.91
12.58
3,812,918
+0.55(+4.57%)
Aug 27, 2009
12.67
12.69
11.90
12.03
2,803,259
-0.77(-6.02%)
Aug 26, 2009
12.37
13.18
12.00
12.80
4,336,940
+0.36(+2.89%)
Aug 25, 2009
12.85
13.00
11.53
12.44
7,028,152
-0.16(-1.27%)
Aug 24, 2009
10.20
12.66
9.950
12.60
8,946,193
+2.55(+25.37%)
Aug 21, 2009
10.20
10.24
9.980
10.05
1,091,720
-0.04(-0.40%)
Aug 20, 2009
10.05
10.34
9.850
10.09
1,097,462
+0.05(+0.50%)
Aug 19, 2009
9.600
10.39
9.600
10.04
1,824,432
+0.23(+2.34%)
Aug 18, 2009
9.530
10.10
9.450
9.810
1,332,229
+0.30(+3.15%)
Aug 17, 2009
9.880
9.940
9.280
9.510
1,704,672
-0.59(-5.84%)
Aug 14, 2009
9.500
10.40
9.270
10.10
3,298,339
+0.44(+4.55%)
Aug 13, 2009
9.780
9.980
9.350
9.660
943,245
-0.12(-1.27%)
Aug 12, 2009
9.210
10.44
9.010
9.784
3,843,374
+0.64(+7.05%)
Aug 11, 2009
9.410
9.440
9.000
9.140
803,481
-0.26(-2.77%)
Aug 10, 2009
9.270
9.610
9.050
9.400
803,244
+0.16(+1.73%)
Aug 07, 2009
8.900
9.440
8.900
9.240
1,128,753
+0.45(+5.12%)
Aug 06, 2009
9.540
9.540
8.710
8.790
1,451,824
-0.81(-8.44%)
Aug 05, 2009
9.630
9.950
9.350
9.600
1,135,055
-0.09(-0.93%)
Aug 04, 2009
9.380
9.990
9.280
9.690
1,600,490
+0.41(+4.42%)
Aug 03, 2009
9.100
9.540
8.700
9.280
2,262,870
+0.08(+0.87%)
Jul 31, 2009
9.500
9.600
9.010
9.200
1,460,394
-0.17(-1.81%)
Jul 30, 2009
10.43
10.44
9.050
9.370
3,348,176
-0.87(-8.50%)
Jul 29, 2009
10.50
10.79
10.01
10.24
2,430,759
-0.53(-4.92%)
Jul 28, 2009
11.12
11.46
10.00
10.77
4,615,433
-0.18(-1.64%)
Jul 27, 2009
10.31
11.20
9.930
10.95
5,216,724
+1.46(+15.38%)
Jul 24, 2009
8.460
9.680
8.460
9.490
4,811,538
+0.91(+10.61%)
Jul 23, 2009
7.910
8.720
7.660
8.580
3,066,365
+0.69(+8.75%)
Jul 22, 2009
7.530
8.170
7.510
7.890
3,602,768
+0.31(+4.09%)
Jul 21, 2009
6.210
7.920
6.100
7.580
5,435,707
+1.37(+22.06%)
Jul 20, 2009
6.000
6.220
5.600
6.210
2,264,981
+0.26(+4.44%)
Jul 17, 2009
5.970
6.430
5.600
5.946
8,318,096
+1.73(+40.90%)
Jul 16, 2009
4.040
4.250
3.960
4.220
424,235
+0.18(+4.46%)
Jul 15, 2009
4.040
4.080
3.940
4.040
296,814
+0.03(+0.75%)
Jul 14, 2009
3.950
4.040
3.890
4.010
153,525
+0.06(+1.52%)
Jul 13, 2009
3.850
3.970
3.830
3.950
305,536
+0.12(+3.13%)
Jul 10, 2009
3.750
3.860
3.650
3.830
357,814
+0.17(+4.64%)
Jul 09, 2009
3.790
3.850
3.650
3.660
377,535
-0.08(-2.14%)
Jul 08, 2009
3.970
4.000
3.730
3.740
373,669
-0.19(-4.83%)
Jul 07, 2009
4.140
4.220
3.930
3.930
357,213
-0.27(-6.43%)
Jul 06, 2009
4.190
4.250
3.870
4.200
653,430
+0.10(+2.44%)
Jul 02, 2009
4.080
4.280
3.860
4.100
675,458
+0.06(+1.49%)
Jul 01, 2009
4.120
4.130
4.020
4.040
264,955
+0.01(+0.25%)
Jun 30, 2009
4.120
4.230
3.930
4.030
462,348
-0.13(-3.12%)
Jun 29, 2009
4.290
4.370
4.070
4.160
694,877
-0.18(-4.15%)
Jun 26, 2009
3.950
4.440
3.860
4.340
4,165,674
+0.41(+10.43%)
Jun 25, 2009
3.850
3.930
3.680
3.930
272,979
+0.08(+2.08%)
Jun 24, 2009
3.650
3.950
3.610
3.850
374,185
+0.24(+6.65%)
Jun 23, 2009
3.870
3.870
3.550
3.610
383,925
-0.19(-5.00%)
Jun 22, 2009
4.100
4.140
3.640
3.800
712,215
-0.23(-5.71%)
Jun 19, 2009
3.950
4.080
3.950
4.030
462,951
+0.13(+3.33%)
Jun 18, 2009
4.090
4.120
3.800
3.900
377,902
-0.20(-4.88%)
Jun 17, 2009
4.260
4.260
4.000
4.100
515,852
-0.20(-4.65%)
Jun 16, 2009
4.480
4.490
4.200
4.300
495,813
-0.10(-2.27%)
Jun 15, 2009
4.590
4.590
4.310
4.400
724,442
-0.07(-1.57%)
Jun 12, 2009
4.700
4.706
4.380
4.470
1,436,243
-0.05(-1.11%)
Jun 11, 2009
4.100
4.620
4.030
4.520
2,562,095
+0.43(+10.51%)
Jun 10, 2009
4.150
4.220
4.010
4.090
510,967
+0.00(+0.00%)
Jun 09, 2009
4.100
4.110
4.010
4.090
371,753
+0.02(+0.49%)
Jun 08, 2009
4.070
4.250
3.960
4.070
438,959
-0.11(-2.63%)
Jun 05, 2009
4.170
4.180
3.990
4.180
501,894
+0.05(+1.21%)
Jun 04, 2009
4.050
4.190
4.010
4.130
538,445
+0.13(+3.25%)
Jun 03, 2009
4.110
4.120
3.850
4.000
550,764
-0.09(-2.20%)
Jun 02, 2009
3.900
4.090
3.810
4.090
642,071
+0.24(+6.23%)
Jun 01, 2009
4.050
4.100
3.760
3.850
925,978
-0.17(-4.23%)
May 29, 2009
4.370
4.440
3.900
4.020
1,162,845
-0.26(-6.07%)
May 28, 2009
4.810
4.860
4.250
4.280
1,750,467
-0.32(-6.96%)
May 27, 2009
4.520
4.990
4.310
4.600
2,154,106
+0.45(+10.84%)
May 26, 2009
3.850
4.360
3.840
4.150
2,573,031
+0.46(+12.47%)
May 22, 2009
3.780
3.940
3.630
3.690
984,148
-0.02(-0.54%)
May 21, 2009
3.650
3.940
3.510
3.710
731,069
+0.08(+2.20%)
May 20, 2009
3.780
4.000
3.580
3.630
846,340
-0.07(-1.89%)
May 19, 2009
3.750
3.790
3.400
3.700
970,230
-0.08(-2.12%)
May 18, 2009
3.490
3.840
3.300
3.780
2,751,740
+0.59(+18.50%)
May 15, 2009
2.650
3.250
2.580
3.190
2,629,786
+0.77(+31.82%)
May 14, 2009
2.460
2.490
2.360
2.420
400,456
-0.04(-1.63%)
May 13, 2009
2.540
2.610
2.410
2.460
371,454
-0.15(-5.75%)
May 12, 2009
2.780
2.780
2.570
2.610
892,784
+0.01(+0.38%)
May 11, 2009
3.000
3.000
2.510
2.600
1,383,981
-0.35(-11.86%)
May 08, 2009
3.000
3.040
2.770
2.950
1,376,403
-0.23(-7.23%)
May 07, 2009
3.160
3.270
3.050
3.180
434,522
+0.02(+0.63%)
May 06, 2009
3.350
3.380
3.070
3.160
573,165
-0.07(-2.17%)
May 05, 2009
3.000
3.300
2.910
3.230
1,022,612
+0.15(+4.87%)
May 04, 2009
3.320
3.490
3.020
3.080
1,929,042
-0.67(-17.87%)
May 01, 2009
3.750
3.900
3.040
3.750
1,820,624
-0.21(-5.30%)
Apr 30, 2009
3.500
4.250
3.450
3.960
2,188,964
+0.21(+5.60%)
Apr 29, 2009
3.850
4.050
3.260
3.750
3,687,540
-0.43(-10.29%)
Apr 28, 2009
4.460
4.730
3.850
4.180
6,020,991
+0.30(+7.73%)
Apr 27, 2009
3.720
4.890
3.290
3.880
10,385,738
+1.67(+75.57%)
Apr 24, 2009
1.750
2.280
1.730
2.210
461,700
+0.46(+26.29%)
Apr 23, 2009
1.770
1.820
1.750
1.750
61,336
-0.05(-2.78%)
Apr 22, 2009
1.850
1.870
1.800
1.800
33,122
-0.05(-2.70%)
Apr 21, 2009
1.800
1.880
1.750
1.850
41,472
+0.00(+0.00%)
Apr 20, 2009
1.970
1.970
1.750
1.850
90,681
-0.20(-9.76%)
Apr 17, 2009
1.910
2.050
1.880
2.050
61,296
+0.14(+7.33%)
Apr 16, 2009
1.760
1.910
1.760
1.910
39,101
+0.13(+7.30%)
Apr 15, 2009
1.750
1.810
1.710
1.780
66,000
+0.03(+1.71%)
Apr 14, 2009
1.840
1.840
1.710
1.750
106,925
-0.02(-1.13%)
Apr 13, 2009
1.710
1.860
1.710
1.770
44,829
-0.07(-3.80%)
Apr 09, 2009
1.970
1.970
1.800
1.840
67,508
-0.04(-2.12%)
Apr 08, 2009
1.700
1.930
1.700
1.880
32,471
+0.16(+9.30%)
Apr 07, 2009
1.910
1.960
1.720
1.720
77,641
-0.20(-10.42%)
Apr 06, 2009
2.120
2.120
1.810
1.920
44,163
-0.01(-0.52%)
Apr 03, 2009
1.870
1.940
1.850
1.930
94,583
+0.23(+13.53%)
Apr 02, 2009
2.180
2.250
1.650
1.700
166,046
-0.55(-24.44%)
Apr 01, 2009
2.240
2.250
2.030
2.250
29,800
+0.06(+2.74%)
Mar 31, 2009
2.220
2.250
2.180
2.190
90,989
+0.07(+3.30%)
Mar 30, 2009
2.050
2.120
1.770
2.120
70,729
-0.11(-4.93%)
Mar 26, 2009
1.630
2.250
1.630
2.230
195,635
+0.56(+33.53%)
Mar 25, 2009
1.590
1.800
1.530
1.670
82,841
+0.15(+9.87%)
Mar 24, 2009
1.350
1.710
1.320
1.520
109,204
+0.19(+14.29%)
Mar 23, 2009
1.330
1.340
1.160
1.330
52,482
+0.17(+14.66%)
Mar 20, 2009
1.200
1.224
1.150
1.160
46,577
-0.04(-3.33%)
Mar 19, 2009
1.300
1.330
1.200
1.200
40,061
-0.13(-9.77%)
Mar 18, 2009
1.390
1.390
1.330
1.330
6,398
-0.05(-3.62%)
Mar 17, 2009
1.250
1.380
1.250
1.380
47,175
+0.12(+9.52%)
Mar 16, 2009
1.400
1.400
1.260
1.260
14,887
-0.09(-6.67%)
Mar 13, 2009
1.300
1.370
1.280
1.350
66,704
+0.10(+8.00%)
Mar 12, 2009
1.250
1.250
1.150
1.250
95,557
+0.06(+5.04%)
Mar 11, 2009
1.240
1.310
1.150
1.190
25,696
-0.01(-0.83%)
Mar 10, 2009
1.280
1.280
1.150
1.200
100,292
+0.00(+0.00%)
Mar 09, 2009
1.250
1.340
1.150
1.200
31,440
+0.01(+0.84%)
Mar 06, 2009
1.150
1.210
1.150
1.190
60,307
+0.00(+0.17%)
Mar 05, 2009
1.400
1.400
1.160
1.188
120,298
-0.16(-12.00%)
Mar 04, 2009
1.320
1.460
1.300
1.350
46,360
+0.15(+12.50%)
Mar 02, 2009
1.270
1.290
1.200
1.200
71,958
-0.08(-6.25%)
Feb 27, 2009
1.300
1.360
1.280
1.280
30,170
-0.03(-2.29%)
Feb 26, 2009
1.360
1.400
1.300
1.310
20,824
+0.02(+1.55%)
Feb 25, 2009
1.510
1.520
1.290
1.290
114,473
-0.27(-17.31%)
Feb 24, 2009
1.480
1.590
1.480
1.560
25,981
+0.08(+5.41%)
Feb 23, 2009
1.480
1.630
1.480
1.480
32,085
+0.00(+0.00%)
Feb 20, 2009
1.550
1.642
1.480
1.480
19,512
-0.08(-5.13%)
Feb 19, 2009
1.610
1.620
1.560
1.560
19,651
-0.06(-3.70%)
Feb 18, 2009
1.700
1.780
1.620
1.620
23,487
-0.07(-4.14%)
Feb 17, 2009
1.650
1.720
1.650
1.690
23,865
-0.01(-0.59%)
Feb 13, 2009
1.700
1.750
1.660
1.700
45,416
-0.05(-2.86%)
Feb 12, 2009
1.730
1.770
1.730
1.750
34,748
+0.01(+0.57%)
Feb 11, 2009
1.690
1.760
1.690
1.740
17,807
+0.01(+0.58%)
Feb 10, 2009
1.810
1.850
1.660
1.730
37,850
-0.14(-7.49%)
Feb 09, 2009
1.940
1.940
1.850
1.870
25,984
+0.07(+3.89%)
Feb 06, 2009
2.040
2.100
1.750
1.800
120,477
+0.06(+3.45%)
Feb 05, 2009
1.770
1.770
1.700
1.740
34,346
+0.01(+0.58%)
Feb 04, 2009
1.800
1.800
1.700
1.730
36,768
-0.02(-1.14%)
Feb 03, 2009
1.780
1.800
1.730
1.750
30,942
-0.06(-3.31%)
Feb 02, 2009
2.050
2.050
1.760
1.810
46,280
-0.09(-4.74%)
Jan 30, 2009
1.870
2.050
1.870
1.900
13,856
-0.03(-1.55%)
Jan 29, 2009
1.960
2.000
1.920
1.930
9,103
-0.10(-4.93%)
Jan 28, 2009
1.960
2.050
1.940
2.030
60,500
+0.17(+9.14%)
Jan 27, 2009
1.850
1.900
1.850
1.860
18,387
-0.04(-2.11%)
Jan 26, 2009
1.800
1.940
1.800
1.900
72,518
+0.05(+2.70%)
Jan 23, 2009
1.960
1.980
1.790
1.850
37,703
-0.15(-7.50%)
Jan 22, 2009
2.030
2.040
1.960
2.000
5,154
-0.09(-4.31%)
Jan 21, 2009
2.050
2.150
1.950
2.090
33,476
+0.07(+3.47%)
Jan 20, 2009
2.100
2.100
1.950
2.020
32,134
-0.03(-1.46%)
Jan 16, 2009
1.790
2.100
1.790
2.050
33,896
+0.23(+12.64%)
Jan 15, 2009
1.780
1.860
1.750
1.820
30,380
-0.02(-1.09%)
Jan 14, 2009
2.060
2.080
1.820
1.840
19,347
-0.22(-10.68%)
Jan 13, 2009
2.250
2.250
2.040
2.060
40,247
-0.14(-6.36%)
Jan 12, 2009
2.100
2.370
2.100
2.200
105,600
+0.15(+7.32%)
Jan 09, 2009
1.990
2.090
1.940
2.050
135,830
+0.11(+5.67%)
Jan 08, 2009
1.610
1.940
1.610
1.940
38,588
+0.26(+15.48%)
Jan 07, 2009
1.600
1.690
1.600
1.680
23,113
-0.01(-0.59%)
Jan 06, 2009
1.600
1.750
1.600
1.690
20,632
+0.04(+2.42%)
Jan 05, 2009
1.550
1.740
1.500
1.650
68,832
+0.15(+10.00%)
Jan 02, 2009
1.400
1.530
1.400
1.500
53,679
+0.13(+9.49%)
Dec 31, 2008
1.150
1.430
1.150
1.370
126,932
+0.18(+15.13%)
Dec 30, 2008
1.300
1.300
1.160
1.190
141,282
-0.05(-4.03%)
Dec 29, 2008
1.260
1.370
1.240
1.240
63,565
-0.04(-3.13%)
Dec 26, 2008
1.410
1.410
1.280
1.280
29,799
-0.07(-5.53%)
Dec 24, 2008
1.400
1.400
1.290
1.355
53,149
-0.04(-2.53%)
Dec 23, 2008
1.450
1.470
1.390
1.390
84,354
-0.10(-6.71%)
Dec 22, 2008
1.690
1.690
1.480
1.490
71,623
-0.20(-11.83%)
Dec 19, 2008
1.700
1.720
1.660
1.690
74,576
-0.04(-2.31%)
Dec 18, 2008
1.770
1.870
1.580
1.730
66,746
+0.02(+1.16%)
Dec 17, 2008
1.700
1.800
1.600
1.710
128,605
+0.05(+3.02%)
Dec 16, 2008
1.480
1.850
1.419
1.660
157,098
+0.21(+14.48%)
Dec 15, 2008
1.520
1.650
1.450
1.450
131,655
-0.07(-4.61%)
Dec 12, 2008
1.480
1.550
1.450
1.520
46,970
+0.07(+4.83%)
Dec 11, 2008
1.400
1.500
1.360
1.450
43,969
+0.02(+1.40%)
Dec 10, 2008
1.490
1.650
1.420
1.430
243,628
-0.05(-3.38%)
Dec 09, 2008
1.400
1.480
1.400
1.480
145,282
+0.11(+8.03%)
Dec 08, 2008
1.490
1.490
1.370
1.370
121,000
-0.10(-6.93%)
Dec 05, 2008
1.350
1.490
1.330
1.472
102,771
+0.17(+13.23%)
Dec 04, 2008
1.240
1.390
1.240
1.300
96,454
-0.00(-0.08%)
Dec 03, 2008
1.280
1.420
1.200
1.301
34,409
+0.00(+0.08%)
Dec 02, 2008
1.210
1.300
1.140
1.300
19,189
+0.15(+13.04%)
Dec 01, 2008
1.430
1.490
1.060
1.150
163,996
-0.28(-19.58%)
Nov 28, 2008
1.390
1.610
1.389
1.430
48,532
+0.13(+10.00%)
Nov 26, 2008
1.290
1.490
1.250
1.300
49,858
-0.12(-8.45%)
Nov 25, 2008
1.210
1.470
1.190
1.420
62,369
+0.27(+23.48%)
Nov 24, 2008
1.010
1.164
0.9600
1.150
62,456
+0.19(+19.79%)
Nov 21, 2008
0.9000
1.020
0.8900
0.9600
168,739
+0.08(+9.09%)
Nov 20, 2008
0.9900
1.170
0.8500
0.8800
477,762
-0.10(-10.20%)
Nov 19, 2008
1.100
1.100
0.8800
0.9800
154,075
-0.09(-8.41%)
Nov 18, 2008
1.110
1.230
1.050
1.070
51,186
-0.05(-4.46%)
Nov 17, 2008
1.130
1.220
1.100
1.120
61,269
-0.01(-0.88%)
Nov 14, 2008
1.180
1.210
1.120
1.130
52,390
-0.12(-9.60%)
Nov 13, 2008
1.320
1.460
1.200
1.250
107,044
+0.03(+2.46%)
Nov 12, 2008
1.400
1.420
1.110
1.220
169,394
-0.14(-10.29%)
Nov 11, 2008
1.580
1.580
1.360
1.360
73,905
-0.18(-11.69%)
Nov 10, 2008
1.700
1.770
1.510
1.540
125,806
-0.06(-3.75%)
Nov 07, 2008
1.610
1.720
1.600
1.600
43,823
-0.03(-1.84%)
Nov 06, 2008
1.730
1.750
1.610
1.630
51,243
-0.06(-3.55%)
Nov 05, 2008
1.790
1.790
1.650
1.690
40,926
-0.06(-3.43%)
Nov 04, 2008
1.790
1.790
1.720
1.750
50,750
+0.03(+1.74%)
Nov 03, 2008
1.750
1.770
1.660
1.720
102,445
+0.12(+7.50%)
Oct 31, 2008
1.760
1.760
1.600
1.600
100,773
-0.05(-3.03%)
Oct 30, 2008
1.670
1.720
1.600
1.650
64,286
+0.00(+0.00%)
Oct 29, 2008
1.550
1.720
1.410
1.650
172,619
+0.15(+10.00%)
Oct 28, 2008
1.600
1.820
1.449
1.500
262,720
-0.15(-9.09%)
Oct 27, 2008
1.660
1.840
1.630
1.650
138,951
+0.02(+1.23%)
Oct 24, 2008
1.750
1.750
1.600
1.630
59,482
-0.13(-7.39%)
Oct 23, 2008
1.850
1.890
1.670
1.760
63,467
-0.13(-6.88%)
Oct 22, 2008
1.980
1.980
1.870
1.890
27,578
-0.05(-2.58%)
Oct 21, 2008
2.050
2.050
1.920
1.940
16,081
-0.04(-2.02%)
Oct 20, 2008
1.900
2.200
1.900
1.980
61,167
+0.11(+5.88%)
Oct 17, 2008
1.990
2.290
1.870
1.870
42,178
-0.12(-6.03%)
Oct 16, 2008
2.010
2.610
1.820
1.990
72,971
+0.05(+2.58%)
Oct 15, 2008
2.280
2.540
1.920
1.940
85,377
-0.47(-19.50%)
Oct 14, 2008
2.680
2.780
2.410
2.410
47,246
-0.28(-10.41%)
Oct 13, 2008
1.800
2.690
1.800
2.690
173,767
+0.90(+50.28%)
Oct 10, 2008
1.900
1.900
1.640
1.790
150,200
-0.27(-13.11%)
Oct 09, 2008
2.120
2.400
1.900
2.060
93,206
+0.06(+3.00%)
Oct 08, 2008
2.060
2.220
1.800
2.000
82,552
-0.03(-1.48%)
Oct 07, 2008
2.350
2.490
2.030
2.030
79,945
-0.25(-10.96%)
Oct 06, 2008
2.420
2.490
1.840
2.280
168,530
-0.13(-5.39%)
Oct 03, 2008
2.440
2.700
2.400
2.410
89,480
-0.21(-8.02%)
Oct 02, 2008
2.900
2.900
2.580
2.620
59,917
-0.36(-12.08%)
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.