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 29, 2004 5.165 5.275 5.070 5.275 37,200 +0.04(+0.67%)
Oct 28, 2004 5.190 5.240 4.960 5.240 75,200 +0.09(+1.75%)
Oct 27, 2004 4.990 5.200 4.990 5.150 43,200 +0.15(+3.00%)
Oct 26, 2004 5.019 5.100 4.980 5.000 119,400 -0.09(-1.77%)
Oct 25, 2004 5.080 5.150 4.980 5.090 78,100 +0.00(+0.00%)
Oct 22, 2004 5.080 5.260 5.010 5.090 66,700 -0.08(-1.55%)
Oct 21, 2004 5.300 5.340 5.160 5.170 72,600 -0.13(-2.45%)
Oct 20, 2004 4.950 5.300 4.720 5.300 61,200 +0.31(+6.21%)
Oct 19, 2004 5.280 5.280 4.970 4.990 42,000 -0.13(-2.54%)
Oct 18, 2004 4.750 5.120 4.700 5.120 101,100 +0.23(+4.70%)
Oct 15, 2004 4.680 5.000 4.680 4.890 90,200 +0.17(+3.60%)
Oct 14, 2004 4.875 4.875 4.630 4.720 35,700 -0.08(-1.67%)
Oct 13, 2004 5.130 5.200 4.750 4.800 96,000 -0.34(-6.61%)
Oct 12, 2004 5.320 5.340 5.040 5.140 48,700 -0.07(-1.34%)
Oct 11, 2004 5.140 5.270 5.140 5.210 22,500 +0.13(+2.56%)
Oct 08, 2004 5.130 5.290 5.010 5.080 40,600 -0.11(-2.12%)
Oct 07, 2004 5.250 5.280 5.010 5.190 60,800 -0.02(-0.38%)
Oct 06, 2004 5.180 5.300 4.960 5.210 62,300 +0.16(+3.17%)
Oct 05, 2004 4.930 5.190 4.930 5.050 45,900 -0.01(-0.20%)
Oct 04, 2004 5.215 5.280 4.840 5.060 82,700 -0.14(-2.69%)
Oct 01, 2004 4.940 5.220 4.940 5.200 61,700 +0.10(+1.96%)
Sep 30, 2004 5.190 5.190 4.930 5.100 56,800 +0.02(+0.39%)
Sep 29, 2004 4.880 5.130 4.860 5.080 28,100 +0.08(+1.60%)
Sep 28, 2004 5.045 5.080 4.850 5.000 84,100 -0.02(-0.40%)
Sep 27, 2004 5.150 5.230 5.000 5.020 109,400 -0.07(-1.38%)
Sep 24, 2004 5.200 5.200 5.030 5.090 56,700 -0.02(-0.39%)
Sep 23, 2004 5.240 5.240 5.000 5.110 66,800 -0.04(-0.78%)
Sep 22, 2004 5.400 5.400 5.000 5.150 88,000 -0.27(-4.98%)
Sep 21, 2004 5.315 5.480 5.280 5.420 50,900 +0.09(+1.69%)
Sep 20, 2004 5.230 5.470 5.230 5.330 44,500 -0.08(-1.48%)
Sep 17, 2004 5.340 5.570 5.030 5.410 113,300 +0.12(+2.27%)
Sep 16, 2004 5.360 5.360 5.070 5.290 58,400 +0.14(+2.72%)
Sep 15, 2004 5.430 5.440 5.100 5.150 98,200 -0.26(-4.81%)
Sep 14, 2004 5.190 5.420 5.050 5.410 105,200 +0.27(+5.25%)
Sep 13, 2004 5.360 5.520 5.050 5.140 125,300 -0.23(-4.28%)
Sep 10, 2004 5.750 5.750 5.360 5.370 84,600 -0.26(-4.62%)
Sep 09, 2004 5.990 5.990 5.450 5.630 66,100 -0.07(-1.23%)
Sep 08, 2004 5.900 5.950 5.700 5.700 34,100 -0.22(-3.72%)
Sep 07, 2004 6.100 6.220 5.800 5.920 45,200 +0.02(+0.34%)
Sep 03, 2004 6.100 6.280 5.830 5.900 28,300 -0.04(-0.67%)
Sep 02, 2004 5.800 6.130 5.800 5.940 48,100 +0.07(+1.19%)
Sep 01, 2004 5.970 6.580 5.680 5.870 291,800 -0.02(-0.34%)
Aug 31, 2004 5.770 6.000 5.500 5.890 117,000 +0.21(+3.70%)
Aug 30, 2004 5.875 5.980 5.600 5.680 45,000 -0.11(-1.90%)
Aug 27, 2004 5.860 6.080 5.750 5.790 49,400 -0.13(-2.20%)
Aug 26, 2004 5.710 5.970 5.710 5.920 66,700 +0.16(+2.78%)
Aug 25, 2004 5.900 6.030 5.430 5.760 128,500 -0.11(-1.87%)
Aug 24, 2004 6.400 6.580 5.780 5.870 770,900 -0.17(-2.81%)
Aug 23, 2004 6.280 6.480 5.940 6.040 110,400 -0.17(-2.74%)
Aug 20, 2004 5.970 6.350 5.940 6.210 104,203 +0.21(+3.50%)
Aug 19, 2004 6.100 6.140 5.860 6.000 146,200 -0.14(-2.28%)
Aug 18, 2004 5.520 6.450 5.520 6.140 218,400 +0.68(+12.45%)
Aug 17, 2004 5.840 5.840 5.400 5.460 40,700 -0.16(-2.85%)
Aug 16, 2004 5.450 5.850 5.400 5.620 49,300 +0.23(+4.27%)
Aug 13, 2004 5.450 5.500 5.350 5.390 24,200 +0.04(+0.75%)
Aug 12, 2004 5.270 5.580 5.260 5.350 37,800 +0.00(+0.00%)
Aug 11, 2004 5.290 5.550 5.080 5.350 32,600 -0.03(-0.56%)
Aug 10, 2004 5.280 5.580 5.170 5.380 62,300 +0.11(+2.09%)
Aug 09, 2004 5.000 5.270 4.970 5.270 127,900 +0.13(+2.53%)
Aug 06, 2004 5.300 5.400 4.941 5.140 88,900 -0.31(-5.69%)
Aug 05, 2004 5.240 5.540 5.240 5.450 49,700 +0.16(+3.02%)
Aug 04, 2004 5.440 5.660 5.260 5.290 50,600 -0.15(-2.76%)
Aug 03, 2004 5.050 5.500 5.000 5.440 170,745 +0.31(+6.04%)
Aug 02, 2004 5.700 5.700 5.050 5.130 169,600 -0.64(-11.09%)
Jul 30, 2004 5.840 5.980 5.430 5.770 128,100 +0.09(+1.58%)
Jul 29, 2004 5.440 5.750 5.180 5.680 110,400 +0.38(+7.17%)
Jul 28, 2004 5.470 5.470 5.050 5.300 99,100 +0.02(+0.38%)
Jul 27, 2004 4.510 5.430 4.370 5.280 294,500 +0.76(+16.81%)
Jul 26, 2004 4.790 4.830 4.500 4.520 121,000 -0.28(-5.83%)
Jul 23, 2004 5.100 5.180 4.700 4.800 194,700 -0.16(-3.23%)
Jul 22, 2004 5.300 5.390 4.800 4.960 149,700 -0.14(-2.75%)
Jul 21, 2004 5.470 5.580 5.050 5.100 120,100 -0.17(-3.23%)
Jul 20, 2004 5.020 5.960 5.000 5.270 120,500 -0.06(-1.13%)
Jul 19, 2004 5.600 5.600 5.180 5.330 121,300 -0.31(-5.50%)
Jul 16, 2004 5.700 6.030 5.620 5.640 74,300 -0.33(-5.53%)
Jul 15, 2004 5.830 5.980 5.750 5.970 41,300 -0.02(-0.33%)
Jul 14, 2004 6.340 6.340 5.950 5.990 97,100 -0.09(-1.48%)
Jul 13, 2004 6.330 6.330 6.040 6.080 97,900 +0.00(+0.00%)
Jul 12, 2004 5.980 6.220 5.600 6.080 141,900 +0.21(+3.58%)
Jul 09, 2004 6.060 6.140 5.451 5.870 375,400 -0.31(-5.02%)
Jul 08, 2004 6.380 6.490 6.030 6.180 121,000 -0.33(-5.07%)
Jul 07, 2004 6.580 6.650 6.400 6.510 32,900 -0.14(-2.11%)
Jul 06, 2004 6.990 6.990 6.370 6.650 127,800 -0.29(-4.18%)
Jul 02, 2004 7.130 7.130 6.870 6.940 52,900 +0.04(+0.58%)
Jul 01, 2004 6.870 7.560 6.870 6.900 140,500 +0.00(+0.00%)
Jun 30, 2004 7.160 7.320 6.750 6.900 242,800 -0.31(-4.30%)
Jun 29, 2004 7.250 7.610 7.210 7.210 78,500 -0.08(-1.10%)
Jun 28, 2004 7.500 7.700 7.140 7.290 170,100 -0.55(-7.02%)
Jun 25, 2004 7.620 7.960 6.300 7.840 1,317,600 +0.22(+2.89%)
Jun 24, 2004 7.450 7.680 7.200 7.620 67,300 +0.11(+1.46%)
Jun 23, 2004 7.800 8.030 7.350 7.510 237,500 -0.35(-4.45%)
Jun 22, 2004 7.780 8.060 7.750 7.860 101,100 +0.08(+1.03%)
Jun 21, 2004 7.780 7.970 7.660 7.780 125,400 -0.08(-1.02%)
Jun 18, 2004 7.580 7.940 7.550 7.860 387,600 +0.03(+0.38%)
Jun 17, 2004 7.690 7.960 7.690 7.830 69,800 +0.06(+0.77%)
Jun 16, 2004 7.990 7.990 7.630 7.770 84,200 -0.16(-2.02%)
Jun 15, 2004 7.360 8.060 7.130 7.930 197,500 +0.43(+5.73%)
Jun 14, 2004 7.800 7.890 7.440 7.500 128,300 -0.33(-4.21%)
Jun 10, 2004 8.060 8.140 7.800 7.830 123,400 -0.32(-3.93%)
Jun 09, 2004 8.630 8.700 7.920 8.150 252,500 -0.27(-3.21%)
Jun 08, 2004 8.760 8.780 7.810 8.420 962,800 -0.36(-4.10%)
Jun 07, 2004 10.00 10.03 8.730 8.780 551,100 -1.10(-11.13%)
Jun 04, 2004 10.00 10.40 9.880 9.880 202,800 +0.00(+0.00%)
Jun 03, 2004 10.81 10.89 9.700 9.880 278,000 -0.94(-8.69%)
Jun 02, 2004 11.22 11.22 10.69 10.82 116,700 -0.33(-2.96%)
Jun 01, 2004 10.65 11.25 10.60 11.15 210,100 +0.35(+3.24%)
May 28, 2004 10.93 11.19 10.64 10.80 148,000 -0.10(-0.92%)
May 27, 2004 10.79 10.91 10.41 10.90 199,600 +0.28(+2.64%)
May 26, 2004 10.48 10.80 10.36 10.62 202,800 +0.10(+0.95%)
May 25, 2004 9.820 10.75 9.820 10.52 738,900 +0.62(+6.26%)
May 24, 2004 9.100 10.01 9.100 9.900 190,400 +0.64(+6.91%)
May 21, 2004 9.030 9.610 9.000 9.260 78,900 +0.26(+2.89%)
May 20, 2004 9.310 9.310 8.831 9.000 68,400 -0.34(-3.64%)
May 19, 2004 9.810 9.890 9.300 9.340 71,800 -0.36(-3.71%)
May 18, 2004 9.590 10.18 9.200 9.700 189,200 +0.28(+2.97%)
May 17, 2004 9.560 9.680 8.860 9.420 143,100 -0.27(-2.79%)
May 14, 2004 9.550 10.00 9.409 9.690 223,400 +0.10(+1.08%)
May 13, 2004 8.810 9.660 8.810 9.586 125,300 +0.76(+8.56%)
May 12, 2004 8.910 9.170 8.500 8.830 93,100 -0.08(-0.90%)
May 11, 2004 8.710 9.090 8.700 8.910 78,900 +0.31(+3.60%)
May 10, 2004 9.280 9.380 8.070 8.600 315,700 -0.79(-8.41%)
May 07, 2004 9.360 9.560 8.810 9.390 79,600 -0.09(-0.95%)
May 06, 2004 9.460 9.660 9.000 9.480 110,600 +0.07(+0.74%)
May 05, 2004 8.800 9.430 8.730 9.410 220,500 +0.66(+7.54%)
May 04, 2004 9.020 9.400 8.670 8.750 149,400 -0.22(-2.45%)
May 03, 2004 8.814 9.450 8.620 8.970 254,300 +0.27(+3.12%)
Apr 30, 2004 9.580 9.830 8.600 8.699 463,600 -0.93(-9.67%)
Apr 29, 2004 10.11 10.11 9.530 9.630 175,500 -0.37(-3.70%)
Apr 28, 2004 9.600 10.23 9.500 10.00 337,500 +0.35(+3.63%)
Apr 27, 2004 9.050 10.50 9.000 9.650 1,561,500 +0.70(+7.82%)
Apr 26, 2004 7.810 9.030 7.800 8.950 661,300 +1.35(+17.76%)
Apr 23, 2004 7.670 7.680 7.180 7.600 164,600 -0.20(-2.56%)
Apr 22, 2004 7.650 7.800 7.050 7.800 137,500 +0.15(+1.96%)
Apr 21, 2004 7.500 7.790 7.140 7.650 94,200 +0.10(+1.32%)
Apr 20, 2004 7.620 7.660 7.340 7.550 19,300 -0.04(-0.53%)
Apr 19, 2004 7.560 7.620 7.420 7.590 25,200 +0.00(+0.00%)
Apr 16, 2004 7.630 7.660 7.180 7.590 106,300 +0.05(+0.66%)
Apr 15, 2004 7.555 7.820 7.500 7.540 93,700 -0.31(-3.95%)
Apr 14, 2004 7.685 7.880 7.490 7.850 70,000 +0.04(+0.51%)
Apr 13, 2004 7.827 7.980 7.560 7.810 33,400 -0.08(-1.01%)
Apr 12, 2004 8.050 8.050 7.800 7.890 15,200 -0.11(-1.38%)
Apr 08, 2004 7.870 8.120 7.610 8.000 48,300 +0.16(+2.04%)
Apr 07, 2004 7.850 7.980 7.680 7.840 47,500 -0.06(-0.76%)
Apr 06, 2004 8.145 8.150 7.710 7.900 62,000 -0.27(-3.30%)
Apr 05, 2004 8.000 8.280 8.000 8.170 72,300 +0.17(+2.12%)
Apr 02, 2004 7.870 8.290 7.800 8.000 117,200 -0.04(-0.50%)
Apr 01, 2004 8.300 8.380 7.960 8.040 141,600 -0.31(-3.71%)
Mar 31, 2004 7.780 8.400 7.710 8.350 225,900 +0.54(+6.91%)
Mar 30, 2004 7.720 7.850 7.680 7.810 55,000 +0.06(+0.77%)
Mar 29, 2004 7.770 7.890 7.680 7.750 60,900 -0.06(-0.77%)
Mar 26, 2004 7.790 7.810 7.620 7.810 32,500 -0.04(-0.51%)
Mar 25, 2004 7.500 7.980 7.250 7.850 131,200 +0.28(+3.70%)
Mar 24, 2004 7.670 7.860 7.500 7.570 96,100 -0.19(-2.45%)
Mar 23, 2004 7.500 7.780 7.490 7.760 67,100 +0.26(+3.47%)
Mar 22, 2004 7.800 7.850 7.370 7.500 39,200 -0.35(-4.46%)
Mar 19, 2004 8.100 8.180 7.750 7.850 50,600 -0.18(-2.24%)
Mar 18, 2004 7.830 8.030 7.500 8.030 119,100 +0.28(+3.61%)
Mar 17, 2004 7.710 7.890 7.560 7.750 96,500 +0.11(+1.44%)
Mar 16, 2004 7.605 7.850 7.490 7.640 90,600 -0.06(-0.78%)
Mar 15, 2004 8.160 8.160 7.550 7.700 92,900 -0.43(-5.29%)
Mar 12, 2004 8.080 8.240 8.020 8.130 64,200 -0.02(-0.25%)
Mar 11, 2004 8.300 8.490 8.080 8.150 95,700 -0.15(-1.81%)
Mar 10, 2004 8.400 8.750 8.100 8.300 231,000 -0.12(-1.43%)
Mar 09, 2004 8.220 8.420 7.400 8.420 686,800 +0.86(+11.38%)
Mar 08, 2004 7.430 7.700 7.250 7.560 138,600 +0.27(+3.70%)
Mar 05, 2004 7.660 8.000 7.150 7.290 464,400 -0.42(-5.45%)
Mar 04, 2004 7.350 7.950 7.300 7.710 252,800 +0.46(+6.34%)
Mar 03, 2004 6.960 7.300 6.780 7.250 185,800 +0.30(+4.32%)
Mar 02, 2004 7.230 7.230 6.760 6.950 68,100 +0.08(+1.16%)
Mar 01, 2004 6.890 6.950 6.635 6.870 192,500 +0.00(+0.00%)
Feb 27, 2004 6.900 6.950 6.800 6.870 44,000 +0.00(+0.00%)
Feb 26, 2004 6.970 6.970 6.780 6.870 23,900 +0.05(+0.73%)
Feb 25, 2004 6.890 6.890 6.750 6.820 70,900 +0.04(+0.59%)
Feb 24, 2004 7.000 7.140 6.720 6.780 127,400 -0.27(-3.83%)
Feb 23, 2004 6.870 7.080 6.840 7.050 202,200 +0.16(+2.32%)
Feb 20, 2004 6.775 6.890 6.580 6.890 105,200 +0.05(+0.73%)
Feb 19, 2004 6.890 6.900 6.620 6.840 392,600 +0.12(+1.79%)
Feb 18, 2004 6.790 6.900 6.650 6.720 106,000 +0.08(+1.20%)
Feb 17, 2004 6.650 6.980 6.630 6.640 265,600 -0.02(-0.30%)
Feb 13, 2004 6.310 6.750 6.310 6.660 121,900 +0.21(+3.26%)
Feb 12, 2004 6.740 6.790 6.270 6.450 227,500 -0.25(-3.73%)
Feb 11, 2004 6.640 6.760 6.640 6.700 66,300 -0.01(-0.15%)
Feb 10, 2004 6.980 7.020 6.610 6.710 91,500 -0.24(-3.45%)
Feb 09, 2004 7.040 7.270 6.890 6.950 101,600 +0.00(+0.00%)
Feb 06, 2004 6.960 7.200 6.800 6.950 125,400 +0.07(+1.00%)
Feb 05, 2004 7.260 7.370 6.850 6.881 198,800 +0.14(+2.09%)
Feb 04, 2004 6.640 7.150 6.640 6.740 141,700 +0.03(+0.45%)
Feb 03, 2004 6.900 6.900 6.500 6.710 178,700 -0.11(-1.61%)
Feb 02, 2004 6.750 6.930 6.750 6.820 30,300 -0.04(-0.58%)
Jan 30, 2004 6.760 6.900 6.600 6.860 29,200 +0.11(+1.63%)
Jan 29, 2004 7.000 7.090 6.600 6.750 131,700 -0.31(-4.39%)
Jan 28, 2004 7.260 7.260 7.000 7.060 50,300 -0.14(-1.94%)
Jan 27, 2004 7.190 7.410 7.090 7.200 75,900 -0.03(-0.41%)
Jan 26, 2004 7.120 7.350 7.120 7.230 145,900 +0.03(+0.42%)
Jan 23, 2004 7.260 7.350 6.950 7.200 94,800 -0.04(-0.55%)
Jan 22, 2004 7.140 7.350 7.130 7.240 86,500 +0.19(+2.70%)
Jan 21, 2004 6.940 7.350 6.940 7.050 72,900 -0.05(-0.70%)
Jan 20, 2004 7.250 7.280 6.950 7.100 112,500 -0.18(-2.47%)
Jan 16, 2004 6.920 7.300 6.850 7.280 132,400 +0.37(+5.35%)
Jan 15, 2004 6.860 7.140 6.750 6.910 65,473 -0.07(-1.00%)
Jan 14, 2004 7.100 7.150 6.860 6.980 58,233 -0.08(-1.13%)
Jan 13, 2004 6.700 7.230 6.700 7.060 162,810 +0.36(+5.37%)
Jan 12, 2004 6.530 6.790 6.530 6.700 68,852 +0.18(+2.76%)
Jan 09, 2004 6.650 6.720 6.240 6.520 136,545 -0.19(-2.83%)
Jan 08, 2004 6.550 6.810 6.490 6.710 182,323 +0.20(+3.07%)
Jan 07, 2004 6.500 7.050 6.330 6.510 189,768 -0.02(-0.31%)
Jan 06, 2004 6.400 6.640 6.340 6.530 57,200 +0.03(+0.46%)
Jan 05, 2004 6.900 6.900 6.320 6.500 347,800 -0.12(-1.81%)
Jan 02, 2004 6.880 6.900 6.600 6.620 56,000 -0.23(-3.36%)
Dec 31, 2003 6.490 6.850 6.490 6.850 172,200 +0.29(+4.42%)
Dec 30, 2003 6.310 6.640 6.260 6.560 76,801 +0.18(+2.82%)
Dec 29, 2003 6.470 6.500 6.150 6.380 75,398 -0.01(-0.16%)
Dec 26, 2003 6.600 6.630 6.020 6.390 190,026 -0.10(-1.54%)
Dec 24, 2003 6.720 6.740 6.200 6.490 234,905 -0.16(-2.41%)
Dec 23, 2003 6.310 6.800 6.310 6.650 170,110 +0.42(+6.74%)
Dec 22, 2003 6.280 6.300 6.200 6.230 155,160 -0.02(-0.32%)
Dec 19, 2003 6.400 6.440 6.220 6.250 57,208 -0.18(-2.78%)
Dec 18, 2003 6.420 6.520 6.250 6.429 102,440 -0.02(-0.33%)
Dec 17, 2003 6.400 6.650 6.100 6.450 180,803 +0.01(+0.16%)
Dec 16, 2003 6.780 6.885 6.000 6.440 388,686 -0.22(-3.30%)
Dec 15, 2003 7.170 7.170 6.510 6.660 219,484 -0.33(-4.72%)
Dec 12, 2003 6.720 7.080 6.720 6.990 108,249 +0.04(+0.58%)
Dec 11, 2003 7.130 7.250 6.600 6.950 229,500 -0.23(-3.20%)
Dec 10, 2003 7.110 7.500 6.560 7.180 475,780 -0.09(-1.24%)
Dec 09, 2003 7.550 7.640 7.100 7.270 319,762 -0.27(-3.58%)
Dec 08, 2003 8.550 8.680 7.100 7.540 1,594,000 -0.86(-10.24%)
Dec 05, 2003 8.410 8.670 8.300 8.400 136,653 -0.01(-0.12%)
Dec 04, 2003 8.720 9.100 8.390 8.410 782,784 +0.00(+0.00%)
Dec 03, 2003 8.600 8.600 8.360 8.410 175,270 -0.06(-0.71%)
Dec 02, 2003 8.500 8.750 8.290 8.470 118,797 -0.03(-0.35%)
Dec 01, 2003 8.190 8.710 8.190 8.500 103,645 +0.31(+3.79%)
Nov 28, 2003 8.220 8.260 8.150 8.190 36,108 -0.05(-0.61%)
Nov 26, 2003 8.190 8.340 8.060 8.240 43,141 +0.14(+1.73%)
Nov 25, 2003 8.320 8.490 8.100 8.100 90,255 -0.18(-2.17%)
Nov 24, 2003 8.200 8.500 8.140 8.280 84,712 +0.23(+2.86%)
Nov 21, 2003 8.120 8.320 8.060 8.050 33,295 -0.07(-0.86%)
Nov 20, 2003 8.350 8.350 7.960 8.120 57,572 -0.15(-1.81%)
Nov 19, 2003 8.240 8.350 8.060 8.270 25,794 +0.02(+0.24%)
Nov 18, 2003 8.290 8.350 8.120 8.250 30,000 -0.03(-0.36%)
Nov 17, 2003 8.600 8.600 8.090 8.280 37,986 -0.11(-1.31%)
Nov 14, 2003 8.150 8.730 8.130 8.390 161,460 +0.23(+2.82%)
Nov 13, 2003 8.250 8.480 8.100 8.160 118,002 -0.01(-0.12%)
Nov 12, 2003 8.440 8.550 8.000 8.170 166,061 -0.15(-1.80%)
Nov 11, 2003 8.880 8.990 8.310 8.320 117,745 -0.58(-6.52%)
Nov 10, 2003 9.180 9.200 8.840 8.900 156,215 +0.15(+1.71%)
Nov 07, 2003 8.650 8.900 8.650 8.750 146,887 +0.00(+0.00%)
Nov 06, 2003 8.850 8.900 8.610 8.750 139,810 +0.15(+1.74%)
Nov 05, 2003 8.340 8.730 8.340 8.600 84,925 +0.15(+1.78%)
Nov 04, 2003 8.300 8.700 8.270 8.450 328,659 +0.16(+1.93%)
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.