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
)
6.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 31, 2007
5.840
6.240
5.800
6.180
402,965
+0.29(+4.92%)
Dec 28, 2007
5.930
6.050
5.680
5.890
292,746
-0.12(-2.00%)
Dec 27, 2007
5.910
6.100
5.910
6.010
137,887
+0.05(+0.84%)
Dec 26, 2007
5.910
6.080
5.910
5.960
142,046
-0.13(-2.13%)
Dec 24, 2007
6.040
6.160
5.900
6.090
105,779
+0.05(+0.83%)
Dec 21, 2007
6.100
6.140
5.990
6.040
203,731
-0.03(-0.49%)
Dec 20, 2007
6.040
6.230
5.900
6.070
174,789
+0.03(+0.50%)
Dec 19, 2007
5.990
6.150
5.980
6.040
118,330
+0.02(+0.33%)
Dec 18, 2007
6.410
6.450
5.940
6.020
210,673
-0.33(-5.20%)
Dec 17, 2007
6.150
6.690
6.150
6.350
150,871
+0.11(+1.76%)
Dec 14, 2007
6.100
6.310
6.090
6.240
83,531
+0.12(+1.96%)
Dec 13, 2007
6.380
6.500
6.050
6.120
141,425
-0.25(-3.92%)
Dec 12, 2007
6.230
6.660
6.080
6.370
214,145
+0.16(+2.58%)
Dec 11, 2007
6.130
6.390
6.100
6.210
938,181
+0.07(+1.14%)
Dec 10, 2007
6.050
6.450
6.050
6.140
111,256
+0.09(+1.49%)
Dec 07, 2007
6.000
6.240
6.000
6.050
129,669
-0.02(-0.33%)
Dec 06, 2007
6.000
6.210
5.800
6.070
183,317
-0.09(-1.46%)
Dec 05, 2007
6.170
6.280
5.980
6.160
103,314
+0.00(+0.00%)
Dec 04, 2007
6.290
6.300
6.090
6.160
81,557
-0.19(-2.99%)
Dec 03, 2007
6.320
6.440
6.230
6.350
122,616
+0.00(+0.00%)
Nov 30, 2007
6.210
6.850
6.200
6.350
261,720
+0.15(+2.42%)
Nov 29, 2007
6.300
6.400
6.110
6.200
167,333
-0.09(-1.43%)
Nov 28, 2007
5.940
6.350
5.900
6.290
136,742
+0.36(+6.07%)
Nov 27, 2007
6.070
6.250
5.910
5.930
92,937
-0.14(-2.31%)
Nov 26, 2007
6.420
6.420
5.970
6.070
140,438
-0.35(-5.45%)
Nov 23, 2007
6.210
6.420
6.026
6.420
63,855
+0.42(+7.00%)
Nov 21, 2007
6.110
6.240
5.940
6.000
149,946
-0.18(-2.99%)
Nov 20, 2007
6.190
6.310
6.000
6.185
229,832
+0.04(+0.65%)
Nov 19, 2007
6.420
6.550
6.130
6.145
201,346
-0.33(-5.02%)
Nov 16, 2007
6.550
6.670
6.420
6.470
210,659
-0.16(-2.41%)
Nov 15, 2007
6.160
6.900
6.140
6.630
321,757
+0.42(+6.76%)
Nov 14, 2007
6.410
6.470
6.120
6.210
163,089
-0.20(-3.12%)
Nov 13, 2007
6.430
6.540
6.200
6.410
277,102
+0.02(+0.31%)
Nov 12, 2007
6.775
6.775
6.250
6.390
403,858
-0.36(-5.33%)
Nov 09, 2007
6.770
6.850
6.500
6.750
204,786
-0.20(-2.88%)
Nov 08, 2007
7.500
7.500
6.500
6.950
660,206
-0.72(-9.39%)
Nov 07, 2007
7.800
7.810
7.560
7.670
100,953
-0.15(-1.92%)
Nov 06, 2007
7.750
7.830
7.700
7.820
104,898
+0.10(+1.30%)
Nov 05, 2007
8.000
8.000
7.690
7.720
147,634
-0.28(-3.50%)
Nov 02, 2007
7.880
8.000
7.810
8.000
134,215
+0.12(+1.52%)
Nov 01, 2007
7.860
7.910
7.800
7.880
115,466
+0.01(+0.13%)
Oct 31, 2007
7.930
7.960
7.850
7.870
164,664
-0.06(-0.76%)
Oct 30, 2007
7.880
7.990
7.850
7.930
120,807
+0.04(+0.51%)
Oct 29, 2007
8.070
8.070
7.850
7.890
165,310
-0.13(-1.62%)
Oct 26, 2007
8.030
8.040
7.940
8.020
120,011
+0.03(+0.38%)
Oct 25, 2007
8.100
8.130
7.930
7.990
173,708
-0.11(-1.36%)
Oct 24, 2007
8.000
8.130
7.960
8.100
160,656
+0.11(+1.38%)
Oct 23, 2007
7.900
8.031
7.840
7.990
154,610
+0.08(+1.01%)
Oct 22, 2007
7.740
7.930
7.510
7.910
217,900
+0.10(+1.28%)
Oct 19, 2007
7.730
7.850
7.730
7.810
156,108
+0.04(+0.51%)
Oct 18, 2007
7.790
7.970
7.640
7.770
205,862
+0.01(+0.13%)
Oct 17, 2007
7.880
8.020
7.710
7.760
238,177
-0.08(-1.02%)
Oct 16, 2007
7.750
7.890
7.730
7.840
95,858
-0.03(-0.38%)
Oct 15, 2007
7.900
8.090
7.700
7.870
197,030
-0.05(-0.63%)
Oct 12, 2007
8.080
8.140
7.910
7.920
180,350
-0.22(-2.70%)
Oct 11, 2007
7.950
8.330
7.840
8.140
393,108
+0.23(+2.91%)
Oct 10, 2007
7.900
7.990
7.850
7.910
187,370
-0.01(-0.13%)
Oct 09, 2007
7.870
8.060
7.830
7.920
230,604
+0.05(+0.64%)
Oct 08, 2007
7.520
8.000
7.520
7.870
443,044
+0.31(+4.10%)
Oct 05, 2007
7.280
7.570
7.220
7.560
519,974
+0.28(+3.84%)
Oct 04, 2007
7.520
7.530
7.240
7.280
263,613
-0.13(-1.75%)
Oct 03, 2007
7.410
7.600
7.350
7.410
341,843
+0.05(+0.68%)
Oct 02, 2007
7.460
7.540
7.310
7.360
203,382
-0.06(-0.81%)
Oct 01, 2007
7.190
7.470
7.130
7.420
260,549
+0.20(+2.77%)
Sep 28, 2007
7.260
7.450
7.200
7.220
347,011
-0.07(-0.96%)
Sep 27, 2007
7.430
7.530
7.241
7.290
294,691
-0.16(-2.15%)
Sep 26, 2007
7.580
7.640
7.330
7.450
402,161
-0.05(-0.67%)
Sep 25, 2007
7.600
7.750
7.400
7.500
555,600
-0.10(-1.32%)
Sep 24, 2007
7.980
7.980
7.600
7.600
711,834
-0.38(-4.76%)
Sep 21, 2007
8.000
8.340
7.900
7.980
1,364,444
-0.02(-0.25%)
Sep 20, 2007
7.380
8.340
7.230
8.000
6,572,914
-3.78(-32.09%)
Sep 19, 2007
11.44
11.92
11.44
11.78
872,300
+0.33(+2.88%)
Sep 18, 2007
11.52
11.54
11.08
11.45
199,002
+0.06(+0.53%)
Sep 17, 2007
11.83
11.87
11.38
11.39
197,036
-0.36(-3.06%)
Sep 14, 2007
11.93
12.00
11.54
11.75
400,315
+0.17(+1.47%)
Sep 13, 2007
11.94
12.00
11.57
11.58
229,248
-0.32(-2.69%)
Sep 12, 2007
11.98
12.10
11.86
11.90
175,759
-0.10(-0.83%)
Sep 11, 2007
12.06
12.07
11.81
12.00
252,229
+0.10(+0.84%)
Sep 10, 2007
12.45
12.60
11.69
11.90
446,257
-0.80(-6.30%)
Sep 07, 2007
12.75
12.88
12.43
12.70
216,318
-0.07(-0.55%)
Sep 06, 2007
12.57
13.18
12.57
12.77
439,637
+0.23(+1.83%)
Sep 05, 2007
12.05
12.70
11.88
12.54
450,729
+0.53(+4.41%)
Sep 04, 2007
11.12
12.05
11.12
12.01
327,190
+0.87(+7.81%)
Aug 31, 2007
11.34
11.39
11.13
11.14
71,564
-0.02(-0.18%)
Aug 30, 2007
11.27
11.50
11.05
11.16
135,198
-0.21(-1.85%)
Aug 29, 2007
11.63
11.74
11.01
11.37
230,546
-0.23(-1.98%)
Aug 28, 2007
11.44
11.60
11.44
11.60
205,843
+0.21(+1.84%)
Aug 27, 2007
11.14
11.55
11.12
11.39
233,231
+0.22(+1.97%)
Aug 24, 2007
11.02
11.25
11.00
11.17
105,859
+0.16(+1.45%)
Aug 23, 2007
11.28
11.41
10.97
11.01
257,934
-0.22(-1.96%)
Aug 22, 2007
11.00
11.43
10.88
11.23
238,268
+0.25(+2.28%)
Aug 21, 2007
10.49
11.18
10.45
10.98
501,219
+0.51(+4.87%)
Aug 20, 2007
10.29
10.70
10.25
10.47
225,561
+0.23(+2.25%)
Aug 17, 2007
10.10
10.50
10.07
10.24
244,426
+0.18(+1.79%)
Aug 16, 2007
10.31
10.31
9.800
10.06
279,834
-0.34(-3.27%)
Aug 15, 2007
10.00
10.68
9.930
10.40
446,758
+0.46(+4.63%)
Aug 14, 2007
9.980
10.24
9.810
9.940
282,122
-0.02(-0.20%)
Aug 13, 2007
9.620
10.00
9.560
9.960
489,224
+0.44(+4.62%)
Aug 10, 2007
9.400
9.960
9.350
9.520
436,626
-0.07(-0.73%)
Aug 09, 2007
9.330
9.710
9.110
9.590
526,625
+0.04(+0.42%)
Aug 08, 2007
9.440
9.700
9.020
9.550
551,285
+0.26(+2.80%)
Aug 07, 2007
8.730
9.310
8.660
9.290
355,191
+0.57(+6.54%)
Aug 06, 2007
7.940
8.740
7.900
8.720
383,691
+0.84(+10.66%)
Aug 03, 2007
7.880
8.260
7.820
7.880
232,001
-0.07(-0.88%)
Aug 02, 2007
8.040
8.080
7.900
7.950
260,888
-0.05(-0.62%)
Aug 01, 2007
8.300
8.370
7.860
8.000
178,108
-0.30(-3.61%)
Jul 31, 2007
8.550
8.790
8.250
8.300
203,216
-0.09(-1.07%)
Jul 30, 2007
8.200
8.430
8.050
8.390
95,439
+0.20(+2.38%)
Jul 27, 2007
8.280
8.300
8.090
8.195
77,582
-0.15(-1.86%)
Jul 26, 2007
8.480
8.480
8.010
8.350
208,836
-0.16(-1.88%)
Jul 25, 2007
8.770
8.950
8.340
8.510
288,428
-0.11(-1.28%)
Jul 24, 2007
8.590
8.660
8.390
8.620
201,642
+0.08(+0.94%)
Jul 23, 2007
8.500
8.600
8.440
8.540
169,525
+0.19(+2.28%)
Jul 20, 2007
8.080
8.500
8.010
8.350
209,444
+0.25(+3.09%)
Jul 19, 2007
8.220
8.220
8.020
8.100
111,283
-0.06(-0.74%)
Jul 18, 2007
8.360
8.400
8.110
8.160
148,759
-0.20(-2.39%)
Jul 17, 2007
8.540
8.580
8.360
8.360
138,520
-0.17(-1.99%)
Jul 16, 2007
8.720
8.750
8.450
8.530
205,827
-0.12(-1.39%)
Jul 13, 2007
8.300
8.800
8.300
8.650
337,027
+0.35(+4.22%)
Jul 12, 2007
8.510
8.510
8.220
8.300
147,468
-0.16(-1.89%)
Jul 11, 2007
8.160
8.500
8.130
8.460
217,636
+0.30(+3.68%)
Jul 10, 2007
8.410
8.410
8.100
8.160
175,817
-0.22(-2.63%)
Jul 09, 2007
7.920
8.400
7.920
8.380
306,152
+0.56(+7.16%)
Jul 06, 2007
8.040
8.080
7.750
7.820
224,119
-0.24(-2.98%)
Jul 05, 2007
8.170
8.170
7.960
8.060
120,694
-0.06(-0.80%)
Jul 03, 2007
8.000
8.230
7.980
8.125
79,415
+0.13(+1.69%)
Jul 02, 2007
7.790
8.030
7.750
7.990
204,985
+0.26(+3.36%)
Jun 29, 2007
8.040
8.190
7.700
7.730
178,604
-0.29(-3.62%)
Jun 28, 2007
7.890
8.020
7.860
8.020
199,445
+0.12(+1.52%)
Jun 27, 2007
7.740
7.940
7.540
7.900
206,932
+0.16(+2.07%)
Jun 26, 2007
7.880
7.950
7.410
7.740
565,008
-0.07(-0.90%)
Jun 25, 2007
7.320
7.810
7.260
7.810
788,929
+0.67(+9.38%)
Jun 22, 2007
6.840
7.240
6.610
7.140
3,093,260
+0.30(+4.39%)
Jun 21, 2007
6.900
6.950
6.570
6.840
557,454
-0.08(-1.16%)
Jun 20, 2007
7.200
7.200
6.900
6.920
334,600
-0.24(-3.35%)
Jun 19, 2007
7.450
7.470
7.130
7.160
585,800
-0.34(-4.53%)
Jun 18, 2007
7.540
7.610
7.360
7.500
301,700
-0.04(-0.53%)
Jun 15, 2007
7.360
7.550
7.270
7.540
289,600
+0.32(+4.43%)
Jun 14, 2007
7.240
7.390
7.170
7.220
212,900
-0.03(-0.41%)
Jun 13, 2007
7.180
7.320
7.160
7.250
391,600
+0.09(+1.26%)
Jun 12, 2007
7.490
7.490
7.150
7.160
468,200
-0.39(-5.17%)
Jun 11, 2007
7.600
7.667
7.490
7.550
236,812
-0.10(-1.31%)
Jun 08, 2007
7.770
7.790
7.590
7.650
263,262
-0.15(-1.92%)
Jun 07, 2007
7.840
7.860
7.750
7.800
249,985
-0.06(-0.76%)
Jun 06, 2007
8.070
8.070
7.850
7.860
152,000
-0.24(-2.96%)
Jun 05, 2007
8.050
8.110
7.900
8.100
180,281
+0.03(+0.37%)
Jun 04, 2007
8.250
8.580
7.960
8.070
368,514
-0.20(-2.42%)
Jun 01, 2007
8.050
8.280
8.040
8.270
234,793
+0.27(+3.37%)
May 31, 2007
8.040
8.110
7.950
8.000
99,237
-0.05(-0.62%)
May 30, 2007
8.280
8.290
7.990
8.050
129,240
-0.31(-3.71%)
May 29, 2007
8.090
8.380
8.000
8.360
206,339
+0.27(+3.34%)
May 25, 2007
7.950
8.140
7.890
8.090
169,947
+0.20(+2.53%)
May 24, 2007
7.950
8.110
7.790
7.890
159,037
-0.13(-1.62%)
May 23, 2007
8.140
8.140
8.000
8.020
80,978
-0.07(-0.87%)
May 22, 2007
7.930
8.160
7.850
8.090
198,853
+0.19(+2.41%)
May 21, 2007
7.890
8.190
7.780
7.900
303,374
+0.02(+0.25%)
May 18, 2007
7.830
7.890
7.620
7.880
176,365
+0.12(+1.55%)
May 17, 2007
8.090
8.120
7.630
7.760
334,447
-0.22(-2.76%)
May 16, 2007
8.000
8.032
7.850
7.980
242,263
-0.02(-0.25%)
May 15, 2007
8.060
8.060
7.930
8.000
424,901
-0.02(-0.25%)
May 14, 2007
7.990
8.190
7.970
8.020
307,903
+0.09(+1.13%)
May 11, 2007
7.980
8.020
7.880
7.930
376,987
-0.03(-0.38%)
May 10, 2007
8.520
8.540
7.940
7.960
499,660
-0.63(-7.33%)
May 09, 2007
8.800
8.870
8.520
8.590
199,362
-0.24(-2.72%)
May 08, 2007
8.950
8.950
8.710
8.830
196,576
-0.21(-2.32%)
May 07, 2007
9.060
9.110
8.980
9.040
172,365
-0.01(-0.11%)
May 04, 2007
9.200
9.290
9.020
9.050
200,442
-0.13(-1.42%)
May 03, 2007
9.190
9.250
9.060
9.180
491,955
-0.05(-0.54%)
May 02, 2007
8.710
9.230
8.700
9.230
452,996
+0.73(+8.59%)
May 01, 2007
8.500
8.850
8.270
8.500
365,266
+0.00(+0.00%)
Apr 30, 2007
8.730
8.950
8.490
8.500
262,541
-0.23(-2.63%)
Apr 27, 2007
9.310
9.360
8.700
8.730
265,663
-0.66(-7.03%)
Apr 26, 2007
9.330
9.420
9.230
9.390
196,687
+0.14(+1.51%)
Apr 25, 2007
9.250
9.410
9.180
9.250
165,511
+0.01(+0.11%)
Apr 24, 2007
9.260
9.360
9.200
9.240
119,577
+0.00(+0.00%)
Apr 23, 2007
9.380
9.440
9.210
9.240
122,130
-0.14(-1.49%)
Apr 20, 2007
9.470
9.570
9.300
9.380
120,442
+0.06(+0.64%)
Apr 19, 2007
9.360
9.550
9.260
9.320
183,110
-0.19(-2.00%)
Apr 18, 2007
9.740
9.820
9.300
9.510
316,501
-0.23(-2.36%)
Apr 17, 2007
9.950
9.990
9.660
9.740
251,673
-0.21(-2.11%)
Apr 16, 2007
9.980
10.05
9.830
9.950
256,219
+0.04(+0.40%)
Apr 13, 2007
9.450
9.950
9.450
9.910
474,144
+0.47(+4.98%)
Apr 12, 2007
9.170
9.470
9.170
9.440
329,593
+0.23(+2.50%)
Apr 11, 2007
9.380
9.380
9.100
9.210
282,837
-0.07(-0.75%)
Apr 10, 2007
9.000
9.450
9.000
9.280
421,133
+0.28(+3.11%)
Apr 09, 2007
8.460
9.030
8.460
9.000
339,810
+0.54(+6.38%)
Apr 05, 2007
8.450
8.620
8.380
8.460
179,567
-0.01(-0.12%)
Apr 04, 2007
8.410
8.490
8.360
8.470
177,460
+0.11(+1.32%)
Apr 03, 2007
8.350
8.480
8.180
8.360
356,081
+0.16(+1.95%)
Apr 02, 2007
8.360
8.480
8.100
8.200
242,566
-0.17(-2.03%)
Mar 30, 2007
8.330
8.480
8.280
8.370
327,935
+0.14(+1.70%)
Mar 29, 2007
8.300
8.570
8.100
8.230
589,449
-0.02(-0.24%)
Mar 28, 2007
7.990
8.270
7.900
8.250
684,228
+0.25(+3.12%)
Mar 27, 2007
8.120
8.400
7.800
8.000
1,858,631
-1.58(-16.49%)
Mar 26, 2007
9.510
9.600
9.500
9.580
298,412
+0.04(+0.42%)
Mar 23, 2007
9.610
9.860
9.440
9.540
521,028
-0.07(-0.73%)
Mar 22, 2007
9.140
9.610
9.070
9.610
443,342
+0.49(+5.37%)
Mar 21, 2007
9.210
9.250
9.070
9.120
450,286
-0.09(-0.98%)
Mar 20, 2007
9.370
9.400
9.160
9.210
247,924
-0.20(-2.13%)
Mar 19, 2007
9.250
9.600
9.250
9.410
177,046
+0.18(+1.95%)
Mar 16, 2007
9.050
9.840
9.040
9.230
410,311
+0.17(+1.88%)
Mar 15, 2007
9.380
9.410
8.990
9.060
391,402
-0.30(-3.21%)
Mar 14, 2007
9.330
9.580
9.220
9.360
392,840
+0.04(+0.43%)
Mar 13, 2007
9.680
9.680
9.280
9.320
270,376
-0.36(-3.72%)
Mar 12, 2007
9.690
9.790
9.600
9.680
183,293
+0.01(+0.10%)
Mar 09, 2007
9.690
9.930
9.580
9.670
280,824
+0.14(+1.47%)
Mar 08, 2007
9.700
9.870
9.470
9.530
471,412
-0.11(-1.14%)
Mar 07, 2007
9.820
9.890
9.510
9.640
526,832
-0.13(-1.33%)
Mar 06, 2007
9.700
9.780
9.510
9.770
489,528
+0.73(+8.08%)
Mar 05, 2007
9.100
9.350
8.850
9.040
574,458
-0.28(-3.00%)
Mar 02, 2007
9.830
9.830
9.220
9.320
538,575
-0.56(-5.67%)
Mar 01, 2007
10.00
10.18
9.750
9.880
317,311
-0.23(-2.27%)
Feb 28, 2007
10.23
10.23
10.04
10.11
479,448
-0.12(-1.17%)
Feb 27, 2007
10.61
10.74
10.23
10.23
516,793
-0.53(-4.93%)
Feb 26, 2007
10.84
10.86
10.67
10.76
269,040
-0.07(-0.65%)
Feb 23, 2007
10.80
10.92
10.78
10.83
171,336
+0.00(+0.00%)
Feb 22, 2007
10.90
10.93
10.76
10.83
231,384
-0.04(-0.37%)
Feb 21, 2007
10.81
10.92
10.80
10.87
191,853
-0.05(-0.46%)
Feb 20, 2007
10.81
10.98
10.70
10.92
189,863
+0.11(+1.02%)
Feb 16, 2007
10.84
10.86
10.70
10.81
209,283
-0.03(-0.28%)
Feb 15, 2007
10.88
10.99
10.78
10.84
202,250
-0.08(-0.73%)
Feb 14, 2007
11.05
11.15
10.81
10.92
268,715
-0.16(-1.44%)
Feb 13, 2007
11.10
11.32
10.82
11.08
379,404
-0.04(-0.36%)
Feb 12, 2007
10.99
11.34
10.77
11.12
776,938
+0.13(+1.18%)
Feb 09, 2007
10.89
11.18
10.87
10.99
374,297
+0.10(+0.92%)
Feb 08, 2007
10.82
11.08
10.72
10.89
392,583
+0.11(+1.02%)
Feb 07, 2007
10.68
11.05
10.60
10.78
638,885
+0.24(+2.28%)
Feb 06, 2007
11.01
11.01
10.44
10.54
452,656
-0.20(-1.86%)
Feb 05, 2007
10.46
10.92
10.42
10.74
925,108
+0.63(+6.23%)
Feb 02, 2007
10.13
10.18
10.05
10.11
168,727
-0.04(-0.39%)
Feb 01, 2007
10.22
10.25
10.05
10.15
228,132
-0.02(-0.20%)
Jan 31, 2007
10.13
10.29
10.07
10.17
135,310
+0.00(+0.00%)
Jan 30, 2007
10.18
10.34
10.13
10.17
266,386
+0.03(+0.30%)
Jan 29, 2007
10.09
10.25
10.05
10.14
249,456
+0.07(+0.70%)
Jan 26, 2007
10.33
10.33
10.05
10.07
301,855
-0.26(-2.52%)
Jan 25, 2007
10.60
10.69
10.16
10.33
378,769
-0.16(-1.53%)
Jan 24, 2007
10.00
10.52
10.00
10.49
948,729
+0.51(+5.11%)
Jan 23, 2007
10.31
10.31
9.950
9.980
568,064
-0.34(-3.29%)
Jan 22, 2007
10.45
10.53
10.25
10.32
312,910
-0.11(-1.05%)
Jan 19, 2007
10.63
10.69
10.37
10.43
437,305
-0.19(-1.79%)
Jan 18, 2007
10.85
10.96
10.51
10.62
341,962
-0.25(-2.30%)
Jan 17, 2007
11.07
11.15
10.85
10.87
355,077
-0.18(-1.63%)
Jan 16, 2007
11.25
11.29
11.01
11.05
504,498
+0.09(+0.82%)
Jan 12, 2007
10.88
11.05
10.77
10.96
293,673
+0.04(+0.37%)
Jan 11, 2007
11.04
11.25
10.78
10.92
562,495
-0.03(-0.27%)
Jan 10, 2007
10.68
10.96
10.55
10.95
719,109
+0.29(+2.72%)
Jan 09, 2007
10.69
11.08
10.44
10.66
1,207,145
+0.04(+0.38%)
Jan 08, 2007
11.85
11.90
10.51
10.62
1,827,892
-1.19(-10.08%)
Jan 05, 2007
12.20
12.20
11.75
11.81
1,012,650
-0.26(-2.15%)
Jan 04, 2007
11.10
12.50
10.86
12.07
4,039,070
+0.90(+8.06%)
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.