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 (%)
Dec 31, 2019 3.220 3.480 3.210 3.450 2,978,200 +0.23(+7.14%)
Dec 30, 2019 3.110 3.240 3.066 3.220 1,640,595 +0.10(+3.21%)
Dec 27, 2019 3.160 3.260 3.070 3.120 1,630,000 -0.05(-1.58%)
Dec 26, 2019 3.160 3.300 3.150 3.170 1,270,352 -0.02(-0.63%)
Dec 24, 2019 3.080 3.240 3.070 3.190 968,400 +0.12(+3.91%)
Dec 23, 2019 3.200 3.230 3.040 3.070 3,940,534 -0.14(-4.36%)
Dec 20, 2019 3.210 3.250 3.090 3.210 8,910,500 +0.01(+0.31%)
Dec 19, 2019 3.170 3.270 3.120 3.200 2,032,401 +0.04(+1.27%)
Dec 18, 2019 3.250 3.250 3.080 3.160 2,479,581 -0.07(-2.17%)
Dec 17, 2019 3.220 3.260 3.130 3.230 1,290,013 +0.04(+1.25%)
Dec 16, 2019 3.020 3.210 2.970 3.190 2,400,067 +0.22(+7.41%)
Dec 13, 2019 2.970 2.995 2.815 2.970 2,951,900 +0.01(+0.34%)
Dec 12, 2019 2.770 2.960 2.695 2.960 2,090,091 +0.20(+7.25%)
Dec 11, 2019 2.910 3.090 2.740 2.760 2,575,596 -0.11(-3.83%)
Dec 10, 2019 2.600 2.880 2.570 2.870 4,096,379 +0.26(+9.96%)
Dec 09, 2019 2.680 2.720 2.590 2.610 2,829,371 -0.06(-2.25%)
Dec 06, 2019 2.630 2.710 2.460 2.670 5,031,200 +0.07(+2.69%)
Dec 05, 2019 2.820 2.850 2.570 2.600 5,011,563 -0.22(-7.80%)
Dec 04, 2019 2.900 2.900 2.790 2.820 2,423,411 -0.02(-0.70%)
Dec 03, 2019 2.730 2.850 2.650 2.840 3,421,811 +0.08(+2.90%)
Dec 02, 2019 2.900 2.960 2.693 2.760 4,136,199 -0.09(-3.16%)
Nov 29, 2019 2.580 2.910 2.545 2.850 2,873,400 +0.27(+10.25%)
Nov 27, 2019 2.490 2.640 2.480 2.585 2,442,700 +0.11(+4.66%)
Nov 26, 2019 2.630 2.650 2.420 2.470 5,277,275 -0.12(-4.63%)
Nov 25, 2019 2.310 2.690 2.300 2.590 4,322,575 +0.34(+15.11%)
Nov 22, 2019 2.370 2.380 2.160 2.250 4,601,700 +0.01(+0.45%)
Nov 21, 2019 2.100 2.260 2.050 2.240 3,570,111 +0.13(+6.16%)
Nov 20, 2019 2.030 2.140 1.920 2.110 6,113,741 +0.08(+3.94%)
Nov 19, 2019 1.780 2.050 1.780 2.030 6,964,553 +0.33(+19.41%)
Nov 18, 2019 1.790 1.930 1.700 1.700 7,338,986 -0.05(-2.86%)
Nov 15, 2019 1.700 1.820 1.600 1.750 5,061,300 +0.17(+10.41%)
Nov 14, 2019 1.400 1.680 1.380 1.585 15,182,309 -0.02(-0.94%)
Nov 13, 2019 1.610 1.730 1.510 1.600 5,844,580 -0.19(-10.61%)
Nov 12, 2019 1.910 1.930 1.760 1.790 893,964 -0.12(-6.28%)
Nov 11, 2019 2.020 2.030 1.900 1.910 680,728 -0.12(-5.91%)
Nov 08, 2019 2.000 2.095 1.995 2.030 1,337,600 -0.03(-1.46%)
Nov 07, 2019 2.050 2.150 1.990 2.060 915,288 +0.05(+2.49%)
Nov 06, 2019 2.070 2.120 1.990 2.010 1,041,891 -0.02(-0.99%)
Nov 05, 2019 2.240 2.265 1.970 2.030 1,740,343 -0.13(-6.02%)
Nov 04, 2019 2.110 2.210 2.075 2.160 1,227,188 +0.09(+4.35%)
Nov 01, 2019 2.000 2.080 2.000 2.070 843,600 +0.07(+3.50%)
Oct 31, 2019 2.110 2.150 1.950 2.000 1,385,742 -0.10(-4.99%)
Oct 30, 2019 2.290 2.301 2.080 2.105 1,353,538 -0.19(-8.48%)
Oct 29, 2019 2.450 2.482 2.300 2.300 1,113,363 -0.14(-5.74%)
Oct 28, 2019 2.380 2.510 2.380 2.440 5,050,932 +0.09(+3.83%)
Oct 25, 2019 2.360 2.400 2.310 2.350 850,100 +0.00(+0.00%)
Oct 24, 2019 2.360 2.360 2.250 2.350 1,556,740 +0.01(+0.43%)
Oct 23, 2019 2.370 2.440 2.330 2.340 1,186,147 -0.04(-1.68%)
Oct 22, 2019 2.400 2.444 2.350 2.380 411,559 -0.02(-0.83%)
Oct 21, 2019 2.400 2.450 2.320 2.400 1,153,921 +0.02(+0.63%)
Oct 18, 2019 2.490 2.550 2.380 2.385 970,800 -0.12(-4.60%)
Oct 17, 2019 2.490 2.600 2.470 2.500 924,948 +0.01(+0.40%)
Oct 16, 2019 2.550 2.740 2.480 2.490 1,567,631 -0.01(-0.40%)
Oct 15, 2019 2.390 2.500 2.370 2.500 1,142,491 +0.11(+4.60%)
Oct 14, 2019 2.440 2.510 2.380 2.390 384,173 -0.05(-2.25%)
Oct 11, 2019 2.410 2.526 2.370 2.445 760,000 +0.04(+1.87%)
Oct 10, 2019 2.400 2.510 2.350 2.400 1,141,522 +0.02(+0.84%)
Oct 09, 2019 2.530 2.530 2.370 2.380 2,184,200 -0.12(-4.61%)
Oct 08, 2019 2.590 2.595 2.450 2.495 1,010,873 -0.12(-4.77%)
Oct 07, 2019 2.630 2.690 2.560 2.620 724,459 -0.08(-2.96%)
Oct 04, 2019 2.720 2.740 2.570 2.700 827,300 -0.01(-0.37%)
Oct 03, 2019 2.710 2.765 2.620 2.710 1,002,716 +0.00(+0.18%)
Oct 02, 2019 2.670 2.710 2.550 2.705 1,143,211 +0.02(+0.93%)
Oct 01, 2019 2.870 3.000 2.670 2.680 1,536,044 -0.19(-6.46%)
Sep 30, 2019 3.200 3.200 2.850 2.865 1,270,029 -0.30(-9.62%)
Sep 27, 2019 3.050 3.330 3.040 3.170 1,126,400 +0.12(+4.11%)
Sep 26, 2019 3.140 3.210 3.000 3.045 1,420,582 -0.04(-1.14%)
Sep 25, 2019 3.290 3.290 3.075 3.080 1,112,410 -0.15(-4.64%)
Sep 24, 2019 3.230 3.275 3.030 3.230 1,432,377 +0.00(+0.00%)
Sep 23, 2019 2.890 3.310 2.860 3.230 2,531,994 +0.37(+12.94%)
Sep 20, 2019 2.890 2.960 2.760 2.860 4,867,000 -0.04(-1.38%)
Sep 19, 2019 2.840 3.010 2.800 2.900 2,322,945 +0.08(+2.84%)
Sep 18, 2019 2.900 2.920 2.745 2.820 5,093,639 -0.09(-3.09%)
Sep 17, 2019 3.140 3.140 2.840 2.910 2,365,958 -0.23(-7.32%)
Sep 16, 2019 3.100 3.260 3.020 3.140 1,395,420 +0.06(+1.95%)
Sep 13, 2019 3.160 3.200 3.010 3.080 845,100 -0.07(-2.22%)
Sep 12, 2019 3.300 3.300 3.100 3.150 1,059,321 -0.14(-4.26%)
Sep 11, 2019 3.330 3.360 3.200 3.290 1,122,949 -0.04(-1.20%)
Sep 10, 2019 3.140 3.330 3.100 3.330 1,638,441 +0.18(+5.71%)
Sep 09, 2019 3.170 3.190 3.060 3.150 785,825 +0.01(+0.32%)
Sep 06, 2019 3.140 3.230 3.040 3.140 1,614,000 +0.00(+0.00%)
Sep 05, 2019 2.990 3.200 2.945 3.140 1,439,513 +0.20(+6.80%)
Sep 04, 2019 3.000 3.040 2.850 2.940 1,403,760 -0.02(-0.68%)
Sep 03, 2019 2.970 2.990 2.825 2.960 1,745,202 -0.03(-1.00%)
Aug 30, 2019 3.000 3.039 2.850 2.990 766,300 +0.03(+1.01%)
Aug 29, 2019 3.030 3.100 2.840 2.960 1,794,163 -0.02(-0.67%)
Aug 28, 2019 2.820 3.010 2.790 2.980 1,850,735 +0.17(+6.05%)
Aug 27, 2019 2.730 2.830 2.660 2.810 2,166,483 +0.08(+2.93%)
Aug 26, 2019 2.530 2.740 2.500 2.730 1,564,179 +0.23(+9.20%)
Aug 23, 2019 2.560 2.680 2.490 2.500 1,326,800 -0.07(-2.72%)
Aug 22, 2019 2.680 2.700 2.540 2.570 993,340 -0.10(-3.75%)
Aug 21, 2019 2.730 2.800 2.630 2.670 904,955 -0.01(-0.37%)
Aug 20, 2019 2.670 2.730 2.630 2.680 876,561 +0.00(+0.00%)
Aug 19, 2019 2.600 2.690 2.550 2.680 1,491,586 +0.09(+3.47%)
Aug 16, 2019 2.590 2.630 2.550 2.590 1,743,000 +0.01(+0.39%)
Aug 15, 2019 2.700 2.780 2.540 2.580 1,018,614 -0.12(-4.44%)
Aug 14, 2019 2.810 2.880 2.690 2.700 1,384,029 -0.13(-4.59%)
Aug 13, 2019 2.650 2.850 2.650 2.830 957,557 +0.18(+6.79%)
Aug 12, 2019 2.800 2.890 2.630 2.650 938,665 -0.18(-6.36%)
Aug 09, 2019 2.950 2.950 2.810 2.830 816,200 -0.11(-3.74%)
Aug 08, 2019 2.780 2.942 2.720 2.940 982,281 +0.16(+5.76%)
Aug 07, 2019 2.940 2.950 2.760 2.780 888,805 -0.19(-6.40%)
Aug 06, 2019 2.800 3.090 2.600 2.970 2,770,228 +0.13(+4.58%)
Aug 05, 2019 3.030 3.070 2.800 2.840 1,865,049 -0.22(-7.19%)
Aug 02, 2019 3.100 3.145 2.985 3.060 1,044,000 -0.07(-2.24%)
Aug 01, 2019 3.200 3.240 3.060 3.130 1,122,992 -0.04(-1.26%)
Jul 31, 2019 3.230 3.330 3.150 3.170 1,361,846 -0.06(-1.86%)
Jul 30, 2019 3.130 3.240 3.060 3.230 1,397,573 +0.09(+2.87%)
Jul 29, 2019 3.230 3.250 3.120 3.140 3,143,153 -0.09(-2.79%)
Jul 26, 2019 3.260 3.280 3.200 3.230 870,600 +0.01(+0.31%)
Jul 25, 2019 3.320 3.320 3.220 3.220 743,642 -0.13(-3.88%)
Jul 24, 2019 3.260 3.350 3.140 3.350 1,057,542 +0.10(+3.08%)
Jul 23, 2019 3.370 3.400 3.240 3.250 2,373,008 -0.10(-2.99%)
Jul 22, 2019 3.390 3.410 3.290 3.350 872,961 -0.04(-1.18%)
Jul 19, 2019 3.470 3.520 3.380 3.390 631,100 -0.09(-2.59%)
Jul 18, 2019 3.460 3.480 3.330 3.480 914,743 +0.02(+0.58%)
Jul 17, 2019 3.550 3.590 3.420 3.460 2,018,773 -0.10(-2.81%)
Jul 16, 2019 3.560 3.630 3.545 3.560 642,137 -0.04(-1.11%)
Jul 15, 2019 3.600 3.630 3.560 3.600 861,794 +0.00(+0.00%)
Jul 12, 2019 3.570 3.640 3.550 3.600 760,900 +0.02(+0.56%)
Jul 11, 2019 3.620 3.654 3.560 3.580 1,176,281 -0.03(-0.83%)
Jul 10, 2019 3.600 3.670 3.535 3.610 1,458,060 +0.04(+1.12%)
Jul 09, 2019 3.630 3.650 3.550 3.570 1,208,660 -0.09(-2.46%)
Jul 08, 2019 3.730 3.770 3.630 3.660 2,186,279 -0.07(-1.88%)
Jul 05, 2019 3.670 3.885 3.640 3.730 1,065,300 +0.04(+1.08%)
Jul 03, 2019 3.610 3.750 3.590 3.690 585,700 +0.10(+2.79%)
Jul 02, 2019 3.730 3.735 3.560 3.590 1,266,205 -0.12(-3.23%)
Jul 01, 2019 3.830 3.980 3.680 3.710 1,105,921 -0.08(-2.11%)
Jun 28, 2019 3.630 3.800 3.625 3.790 2,507,500 +0.16(+4.41%)
Jun 27, 2019 3.570 3.650 3.520 3.630 1,487,275 +0.09(+2.54%)
Jun 26, 2019 3.610 3.670 3.500 3.540 1,007,281 -0.08(-2.21%)
Jun 25, 2019 3.670 3.700 3.560 3.620 1,634,399 +0.00(+0.00%)
Jun 24, 2019 3.660 3.720 3.570 3.620 2,120,922 -0.07(-1.90%)
Jun 21, 2019 3.620 3.870 3.390 3.690 6,301,300 +0.05(+1.37%)
Jun 20, 2019 3.660 3.860 3.570 3.640 1,162,428 +0.04(+1.11%)
Jun 19, 2019 3.560 3.710 3.520 3.600 1,045,659 +0.00(+0.00%)
Jun 18, 2019 3.620 3.770 3.520 3.600 1,372,447 -0.01(-0.28%)
Jun 17, 2019 3.420 3.690 3.400 3.610 1,936,836 +0.22(+6.49%)
Jun 14, 2019 3.480 3.490 3.370 3.390 1,027,800 -0.09(-2.59%)
Jun 13, 2019 3.540 3.560 3.430 3.480 1,097,987 -0.02(-0.57%)
Jun 12, 2019 3.570 3.680 3.400 3.500 1,143,359 -0.08(-2.23%)
Jun 11, 2019 3.770 3.850 3.550 3.580 1,979,416 -0.21(-5.54%)
Jun 10, 2019 3.570 4.210 3.500 3.790 3,617,300 +0.25(+7.06%)
Jun 07, 2019 3.350 3.580 3.290 3.540 3,253,400 +0.20(+5.99%)
Jun 06, 2019 3.330 3.410 3.250 3.340 2,222,915 +0.00(+0.00%)
Jun 05, 2019 3.420 3.545 3.270 3.340 4,114,239 -0.09(-2.62%)
Jun 04, 2019 3.420 3.500 3.190 3.430 2,162,393 +0.05(+1.48%)
Jun 03, 2019 3.500 3.600 3.310 3.380 2,118,422 -0.12(-3.43%)
May 31, 2019 3.300 3.570 3.270 3.500 3,802,000 +0.14(+4.17%)
May 30, 2019 2.980 3.500 2.900 3.360 6,218,620 +0.45(+15.46%)
May 29, 2019 3.120 3.150 2.800 2.910 6,851,429 -0.24(-7.62%)
May 28, 2019 3.380 3.380 3.130 3.150 2,534,752 -0.17(-5.12%)
May 24, 2019 3.400 3.530 3.290 3.320 5,148,800 -0.25(-7.00%)
May 23, 2019 3.380 3.620 3.200 3.570 4,315,147 +0.13(+3.78%)
May 22, 2019 3.670 3.770 3.400 3.440 7,111,013 -0.04(-1.15%)
May 21, 2019 3.640 4.010 3.100 3.480 31,993,548 -3.91(-52.91%)
May 20, 2019 7.290 7.480 7.200 7.390 706,228 +0.06(+0.82%)
May 17, 2019 7.450 7.540 7.160 7.330 1,039,900 -0.24(-3.17%)
May 16, 2019 8.010 8.080 7.530 7.570 1,204,606 -0.35(-4.42%)
May 15, 2019 7.740 8.050 7.710 7.920 658,899 +0.08(+1.02%)
May 14, 2019 7.700 8.020 7.550 7.840 1,100,564 +0.23(+3.02%)
May 13, 2019 7.890 7.970 7.580 7.610 881,835 -0.45(-5.58%)
May 10, 2019 7.750 8.080 7.600 8.060 924,600 +0.24(+3.07%)
May 09, 2019 7.720 7.870 7.510 7.820 508,261 +0.01(+0.13%)
May 08, 2019 7.700 7.910 7.380 7.810 1,039,091 +0.12(+1.56%)
May 07, 2019 8.000 8.130 7.590 7.690 2,092,386 -0.42(-5.18%)
May 06, 2019 7.580 8.150 7.425 8.110 927,876 +0.39(+5.05%)
May 03, 2019 7.530 7.740 7.480 7.720 695,000 +0.22(+2.93%)
May 02, 2019 7.250 7.520 7.160 7.500 638,941 +0.22(+3.02%)
May 01, 2019 7.470 7.510 7.185 7.280 1,153,367 -0.15(-2.02%)
Apr 30, 2019 7.510 7.685 7.170 7.430 1,147,971 -0.08(-1.07%)
Apr 29, 2019 7.700 7.770 7.400 7.510 802,631 -0.18(-2.34%)
Apr 26, 2019 7.980 8.035 7.540 7.690 968,300 -0.30(-3.75%)
Apr 25, 2019 7.970 8.110 7.790 7.990 481,116 +0.00(+0.00%)
Apr 24, 2019 8.140 8.230 7.960 7.990 639,876 -0.15(-1.84%)
Apr 23, 2019 8.080 8.420 7.900 8.140 821,141 -0.01(-0.12%)
Apr 22, 2019 7.940 8.170 7.745 8.150 976,252 +0.23(+2.90%)
Apr 18, 2019 7.710 7.960 7.560 7.920 1,133,000 +0.23(+2.99%)
Apr 17, 2019 8.350 8.390 7.450 7.690 1,216,058 -0.65(-7.79%)
Apr 16, 2019 8.510 8.560 8.280 8.340 402,168 -0.09(-1.07%)
Apr 15, 2019 8.500 8.650 8.220 8.430 471,148 -0.10(-1.17%)
Apr 12, 2019 8.850 8.890 8.430 8.530 457,200 -0.23(-2.63%)
Apr 11, 2019 8.720 8.850 8.570 8.760 854,504 +0.07(+0.81%)
Apr 10, 2019 8.240 8.780 8.140 8.690 1,251,875 +0.48(+5.85%)
Apr 09, 2019 8.500 8.626 8.140 8.210 1,516,991 -0.35(-4.09%)
Apr 08, 2019 9.130 9.150 8.540 8.560 1,194,055 -0.59(-6.45%)
Apr 05, 2019 8.860 9.260 8.831 9.150 2,005,000 +0.31(+3.51%)
Apr 04, 2019 8.620 8.875 8.547 8.840 1,585,522 +0.21(+2.43%)
Apr 03, 2019 8.670 8.780 8.470 8.630 1,283,715 -0.02(-0.23%)
Apr 02, 2019 8.420 8.740 8.330 8.650 898,318 +0.32(+3.84%)
Apr 01, 2019 8.220 8.410 8.095 8.330 718,371 +0.19(+2.33%)
Mar 29, 2019 7.960 8.210 7.960 8.140 683,000 +0.24(+3.04%)
Mar 28, 2019 7.770 7.970 7.760 7.900 405,469 +0.14(+1.80%)
Mar 27, 2019 7.800 7.900 7.660 7.760 454,472 -0.08(-1.02%)
Mar 26, 2019 7.580 7.840 7.530 7.840 541,935 +0.35(+4.67%)
Mar 25, 2019 7.330 7.590 7.100 7.490 551,747 +0.11(+1.49%)
Mar 22, 2019 7.850 7.900 7.380 7.380 518,700 -0.52(-6.58%)
Mar 21, 2019 7.570 7.930 7.555 7.900 369,938 +0.26(+3.40%)
Mar 20, 2019 7.870 7.950 7.570 7.640 498,380 -0.25(-3.17%)
Mar 19, 2019 8.120 8.120 7.870 7.890 687,466 -0.23(-2.83%)
Mar 18, 2019 8.060 8.350 7.990 8.120 624,308 +0.06(+0.74%)
Mar 15, 2019 8.250 8.490 7.980 8.060 2,044,100 -0.13(-1.59%)
Mar 14, 2019 8.230 8.310 8.150 8.190 557,380 -0.03(-0.36%)
Mar 13, 2019 8.390 8.390 8.080 8.220 490,729 -0.10(-1.20%)
Mar 12, 2019 8.330 8.480 8.060 8.320 426,470 +0.00(+0.00%)
Mar 11, 2019 8.010 8.340 7.850 8.320 686,627 +0.36(+4.52%)
Mar 08, 2019 7.980 8.030 7.820 7.960 517,300 -0.07(-0.87%)
Mar 07, 2019 8.000 8.240 7.880 8.030 653,177 +0.03(+0.37%)
Mar 06, 2019 8.420 8.420 7.950 8.000 881,283 -0.35(-4.19%)
Mar 05, 2019 8.780 8.920 8.260 8.350 1,067,384 -0.44(-5.01%)
Mar 04, 2019 8.710 9.110 8.180 8.790 1,396,319 +0.18(+2.09%)
Mar 01, 2019 8.350 8.780 8.270 8.610 2,879,100 +0.35(+4.24%)
Feb 28, 2019 8.290 8.400 8.080 8.260 698,091 -0.11(-1.31%)
Feb 27, 2019 8.420 8.620 8.240 8.370 431,519 -0.12(-1.41%)
Feb 26, 2019 8.470 8.650 8.341 8.490 613,505 -0.03(-0.35%)
Feb 25, 2019 9.200 9.260 8.500 8.520 1,063,337 -0.48(-5.33%)
Feb 22, 2019 8.690 9.000 8.670 9.000 516,800 +0.30(+3.45%)
Feb 21, 2019 8.940 9.000 8.660 8.700 485,732 -0.28(-3.12%)
Feb 20, 2019 8.900 9.030 8.820 8.980 564,480 +0.05(+0.56%)
Feb 19, 2019 8.970 9.140 8.860 8.930 720,031 -0.07(-0.78%)
Feb 15, 2019 9.000 9.160 8.850 9.000 1,116,000 +0.01(+0.11%)
Feb 14, 2019 8.920 9.180 8.830 8.990 536,530 +0.05(+0.56%)
Feb 13, 2019 9.100 9.240 8.860 8.940 615,127 -0.15(-1.65%)
Feb 12, 2019 9.310 9.367 9.040 9.090 542,245 -0.15(-1.62%)
Feb 11, 2019 9.160 9.470 9.100 9.240 433,054 +0.15(+1.65%)
Feb 08, 2019 8.980 9.180 8.930 9.090 312,400 +0.07(+0.78%)
Feb 07, 2019 9.070 9.270 8.930 9.020 384,724 -0.14(-1.53%)
Feb 06, 2019 9.110 9.640 8.905 9.160 587,902 +0.09(+0.99%)
Feb 05, 2019 8.540 9.390 8.490 9.070 1,152,944 +0.53(+6.21%)
Feb 04, 2019 8.570 8.665 8.460 8.540 357,135 -0.07(-0.81%)
Feb 01, 2019 8.640 8.740 8.490 8.610 536,200 -0.07(-0.81%)
Jan 31, 2019 8.700 8.780 8.420 8.680 772,709 -0.03(-0.34%)
Jan 30, 2019 8.670 8.850 8.440 8.710 555,101 +0.01(+0.11%)
Jan 29, 2019 8.950 8.950 8.200 8.700 869,607 -0.25(-2.79%)
Jan 28, 2019 9.850 9.950 8.740 8.950 1,240,797 -0.77(-7.92%)
Jan 25, 2019 8.840 9.750 8.840 9.720 1,220,500 +0.91(+10.33%)
Jan 24, 2019 8.760 8.930 8.600 8.810 320,041 +0.00(+0.00%)
Jan 23, 2019 8.940 9.190 8.670 8.810 662,572 -0.12(-1.34%)
Jan 22, 2019 9.380 9.400 8.810 8.930 709,568 -0.46(-4.90%)
Jan 18, 2019 9.210 9.450 9.140 9.390 524,200 +0.16(+1.73%)
Jan 17, 2019 9.170 9.350 8.920 9.230 563,122 +0.01(+0.11%)
Jan 16, 2019 8.850 9.350 8.770 9.220 786,447 +0.39(+4.42%)
Jan 15, 2019 8.950 9.190 8.760 8.830 576,385 -0.07(-0.79%)
Jan 14, 2019 8.830 9.210 8.761 8.900 733,966 +0.09(+1.02%)
Jan 11, 2019 8.900 9.190 8.710 8.810 740,500 -0.08(-0.90%)
Jan 10, 2019 8.360 8.950 8.240 8.890 1,250,435 +0.49(+5.83%)
Jan 09, 2019 8.420 8.550 8.360 8.400 499,471 -0.02(-0.24%)
Jan 08, 2019 8.690 8.810 8.350 8.420 581,392 -0.27(-3.11%)
Jan 07, 2019 8.710 8.955 8.430 8.690 1,080,227 +0.07(+0.81%)
Jan 04, 2019 8.260 8.815 8.170 8.620 662,200 +0.45(+5.51%)
Jan 03, 2019 8.510 8.610 8.030 8.170 584,147 -0.33(-3.88%)
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.