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
Corcept Therapeutics
(NQ:
CORT
)
26.60
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2008
3.250
3.350
3.130
3.220
217,038
+0.09(+2.74%)
Mar 28, 2008
3.200
3.500
3.030
3.134
76,241
-0.04(-1.14%)
Mar 27, 2008
2.940
3.270
2.940
3.170
60,546
+0.18(+6.18%)
Mar 26, 2008
2.980
2.990
2.860
2.986
11,801
+0.15(+5.12%)
Mar 25, 2008
2.940
2.980
2.810
2.840
22,497
-0.13(-4.38%)
Mar 24, 2008
3.110
3.130
2.960
2.970
30,051
-0.05(-1.65%)
Mar 21, 2008
2.900
3.210
2.720
3.020
70,608
+0.00(+0.00%)
Mar 20, 2008
2.900
3.210
2.720
3.020
70,608
+0.28(+10.22%)
Mar 19, 2008
2.720
2.780
2.650
2.740
3,350
+0.07(+2.62%)
Mar 18, 2008
2.640
2.770
2.620
2.670
24,847
-0.03(-1.11%)
Mar 17, 2008
2.610
2.710
2.510
2.700
32,755
-0.07(-2.53%)
Mar 14, 2008
2.430
2.790
2.430
2.770
53,240
+0.11(+4.14%)
Mar 13, 2008
2.500
2.690
2.480
2.660
15,800
+0.14(+5.56%)
Mar 12, 2008
2.480
2.530
2.310
2.520
17,200
+0.01(+0.40%)
Mar 11, 2008
2.460
2.560
2.400
2.510
22,940
+0.07(+2.87%)
Mar 10, 2008
2.400
2.620
2.400
2.440
19,692
-0.06(-2.40%)
Mar 07, 2008
2.490
2.520
2.490
2.500
15,142
-0.02(-0.79%)
Mar 06, 2008
2.490
2.570
2.250
2.520
45,966
+0.06(+2.44%)
Mar 05, 2008
2.600
2.600
2.420
2.460
14,250
-0.07(-2.77%)
Mar 04, 2008
2.690
2.750
2.400
2.530
33,614
-0.15(-5.60%)
Mar 03, 2008
2.670
2.800
2.450
2.680
44,081
+0.11(+4.28%)
Feb 29, 2008
2.550
2.710
2.550
2.570
5,408
-0.02(-0.77%)
Feb 28, 2008
2.650
2.750
2.530
2.590
37,012
-0.14(-5.13%)
Feb 27, 2008
2.500
2.750
2.480
2.730
27,536
+0.20(+7.91%)
Feb 26, 2008
2.620
2.670
2.510
2.530
47,350
-0.08(-3.07%)
Feb 25, 2008
2.770
2.770
2.580
2.610
35,006
-0.19(-6.79%)
Feb 22, 2008
2.690
2.800
2.570
2.800
31,807
+0.11(+4.09%)
Feb 21, 2008
2.770
2.860
2.690
2.690
18,100
-0.08(-2.88%)
Feb 20, 2008
2.740
2.870
2.620
2.770
49,301
-0.00(-0.00%)
Feb 19, 2008
2.780
2.910
2.670
2.770
24,992
+0.07(+2.63%)
Feb 18, 2008
2.830
2.840
2.690
2.699
19,560
+0.00(+0.00%)
Feb 15, 2008
2.830
2.840
2.690
2.699
19,560
-0.13(-4.63%)
Feb 14, 2008
2.690
2.960
2.690
2.830
16,127
+0.10(+3.66%)
Feb 13, 2008
2.700
2.781
2.690
2.730
16,479
-0.01(-0.36%)
Feb 12, 2008
2.760
2.830
2.730
2.740
16,518
-0.08(-2.84%)
Feb 11, 2008
2.880
2.880
2.710
2.820
16,132
-0.07(-2.42%)
Feb 08, 2008
2.600
2.950
2.600
2.890
30,131
+0.26(+9.89%)
Feb 07, 2008
2.650
2.890
2.530
2.630
53,688
-0.09(-3.31%)
Feb 06, 2008
2.640
2.850
2.550
2.720
54,892
+0.10(+3.82%)
Feb 05, 2008
2.600
2.800
2.590
2.620
23,934
-0.01(-0.38%)
Feb 04, 2008
2.720
2.720
2.600
2.630
14,100
-0.07(-2.59%)
Feb 01, 2008
2.650
2.730
2.600
2.700
11,400
+0.07(+2.66%)
Jan 31, 2008
2.900
2.950
2.600
2.630
94,443
-0.23(-8.04%)
Jan 30, 2008
2.590
2.980
2.590
2.860
177,024
+0.26(+10.00%)
Jan 29, 2008
2.670
2.800
2.560
2.600
43,720
+0.05(+1.96%)
Jan 28, 2008
2.710
2.850
2.550
2.550
42,696
-0.17(-6.25%)
Jan 25, 2008
2.710
2.830
2.590
2.720
42,860
+0.10(+3.82%)
Jan 24, 2008
2.470
2.850
2.450
2.620
79,910
+0.08(+3.15%)
Jan 23, 2008
2.610
2.850
2.500
2.540
36,850
-0.14(-5.22%)
Jan 22, 2008
2.560
2.680
2.500
2.680
39,486
+0.05(+1.90%)
Jan 21, 2008
2.920
2.920
2.600
2.630
28,543
+0.00(+0.00%)
Jan 18, 2008
2.920
2.920
2.600
2.630
28,543
-0.22(-7.72%)
Jan 17, 2008
2.710
2.950
2.580
2.850
22,051
+0.23(+8.78%)
Jan 16, 2008
2.759
2.759
2.510
2.620
39,029
-0.06(-2.24%)
Jan 15, 2008
2.790
2.820
2.670
2.680
18,190
-0.18(-6.29%)
Jan 14, 2008
2.800
2.890
2.750
2.860
22,055
+0.11(+4.00%)
Jan 11, 2008
2.870
2.900
2.710
2.750
32,352
-0.14(-4.84%)
Jan 10, 2008
2.860
2.900
2.770
2.890
27,520
+0.03(+1.05%)
Jan 09, 2008
2.630
2.860
2.608
2.860
41,700
+0.21(+7.92%)
Jan 08, 2008
2.750
2.750
2.610
2.650
16,264
-0.12(-4.33%)
Jan 07, 2008
2.810
2.860
2.700
2.770
23,000
+0.00(+0.00%)
Jan 04, 2008
2.880
2.880
2.710
2.770
31,067
-0.12(-4.15%)
Jan 03, 2008
2.970
2.990
2.860
2.890
11,970
-0.09(-3.02%)
Jan 02, 2008
3.060
3.060
2.910
2.980
62,400
-0.11(-3.56%)
Jan 01, 2008
3.010
3.160
2.980
3.090
46,266
+0.00(+0.00%)
Dec 31, 2007
3.010
3.160
2.980
3.090
46,266
+0.09(+3.00%)
Dec 28, 2007
2.990
3.180
2.860
3.000
108,017
+0.00(+0.00%)
Dec 27, 2007
3.150
3.450
2.973
3.000
58,594
-0.10(-3.23%)
Dec 26, 2007
3.030
3.100
2.930
3.100
62,003
+0.05(+1.64%)
Dec 24, 2007
2.850
3.120
2.820
3.050
37,470
+0.20(+7.02%)
Dec 21, 2007
2.780
2.990
2.740
2.850
71,227
+0.10(+3.64%)
Dec 20, 2007
2.820
2.820
2.710
2.750
42,755
+0.05(+1.85%)
Dec 19, 2007
2.850
2.870
2.680
2.700
76,165
-0.12(-4.26%)
Dec 18, 2007
2.825
3.000
2.770
2.820
39,075
+0.04(+1.44%)
Dec 17, 2007
2.780
2.820
2.750
2.780
22,453
-0.08(-2.80%)
Dec 14, 2007
2.770
2.960
2.770
2.860
20,285
+0.02(+0.70%)
Dec 13, 2007
2.730
3.050
2.670
2.840
59,992
+0.10(+3.65%)
Dec 12, 2007
2.810
2.910
2.740
2.740
13,715
-0.04(-1.44%)
Dec 11, 2007
2.910
2.910
2.770
2.780
28,290
-0.10(-3.47%)
Dec 10, 2007
2.880
2.910
2.650
2.880
66,096
-0.03(-1.03%)
Dec 07, 2007
2.850
3.100
2.820
2.910
33,872
-0.05(-1.69%)
Dec 06, 2007
3.070
3.070
2.960
2.960
18,714
+0.02(+0.68%)
Dec 05, 2007
3.038
3.240
2.830
2.940
35,656
-0.04(-1.34%)
Dec 04, 2007
2.840
3.060
2.800
2.980
46,897
+0.13(+4.56%)
Dec 03, 2007
2.890
2.990
2.760
2.850
28,684
-0.10(-3.39%)
Nov 30, 2007
2.960
3.040
2.940
2.950
20,338
-0.05(-1.67%)
Nov 29, 2007
3.010
3.050
2.880
3.000
13,450
+0.01(+0.33%)
Nov 28, 2007
3.010
3.060
2.860
2.990
22,759
-0.02(-0.66%)
Nov 27, 2007
2.980
3.070
2.770
3.010
52,837
+0.06(+2.03%)
Nov 26, 2007
3.010
3.180
2.700
2.950
40,772
-0.08(-2.64%)
Nov 23, 2007
2.820
3.060
2.820
3.030
42,354
+0.28(+10.18%)
Nov 21, 2007
3.000
3.200
2.550
2.750
147,736
-0.25(-8.33%)
Nov 20, 2007
3.100
3.100
2.950
3.000
56,487
-0.01(-0.33%)
Nov 19, 2007
3.240
3.240
2.990
3.010
41,800
-0.14(-4.44%)
Nov 16, 2007
3.010
3.370
2.810
3.150
97,810
+0.23(+7.88%)
Nov 15, 2007
2.790
3.200
2.750
2.920
61,105
+0.04(+1.39%)
Nov 14, 2007
2.690
3.150
2.510
2.880
90,455
+0.18(+6.67%)
Nov 13, 2007
2.760
2.900
2.440
2.700
127,656
+0.03(+1.12%)
Nov 12, 2007
2.660
2.900
2.600
2.670
88,060
-0.02(-0.74%)
Nov 09, 2007
2.750
2.900
2.650
2.690
111,772
-0.06(-2.18%)
Nov 08, 2007
3.240
3.241
2.660
2.750
243,681
-0.49(-15.12%)
Nov 07, 2007
3.590
3.590
3.190
3.240
115,294
-0.31(-8.73%)
Nov 06, 2007
3.550
3.580
3.520
3.550
27,732
+0.00(+0.00%)
Nov 05, 2007
3.580
3.610
3.500
3.550
24,499
-0.08(-2.20%)
Nov 02, 2007
3.590
3.880
3.590
3.630
437,721
+0.05(+1.40%)
Nov 01, 2007
3.570
3.650
3.510
3.580
21,884
-0.05(-1.38%)
Oct 31, 2007
3.580
3.630
3.550
3.630
26,975
+0.04(+1.11%)
Oct 30, 2007
3.570
3.630
3.550
3.590
56,111
+0.02(+0.56%)
Oct 29, 2007
3.610
3.630
3.550
3.570
52,453
-0.06(-1.65%)
Oct 26, 2007
3.730
3.730
3.570
3.630
33,136
-0.06(-1.63%)
Oct 25, 2007
3.820
3.940
3.620
3.690
36,675
-0.14(-3.66%)
Oct 24, 2007
3.570
3.870
3.560
3.830
62,557
+0.26(+7.28%)
Oct 23, 2007
3.590
3.650
3.550
3.570
79,472
-0.03(-0.83%)
Oct 22, 2007
3.800
3.800
3.510
3.600
114,400
-0.23(-6.01%)
Oct 19, 2007
3.860
3.970
3.820
3.830
55,381
-0.13(-3.28%)
Oct 18, 2007
3.860
4.010
3.761
3.960
58,825
+0.12(+3.13%)
Oct 17, 2007
4.010
4.040
3.810
3.840
67,818
-0.17(-4.24%)
Oct 16, 2007
3.850
4.120
3.850
4.010
60,508
+0.19(+4.97%)
Oct 15, 2007
4.180
4.199
3.810
3.820
165,313
-0.36(-8.61%)
Oct 12, 2007
4.350
4.382
4.160
4.180
148,693
-0.17(-3.91%)
Oct 11, 2007
4.750
4.820
4.350
4.350
185,007
-0.38(-8.03%)
Oct 10, 2007
4.860
4.860
4.600
4.730
92,647
-0.17(-3.47%)
Oct 09, 2007
4.890
5.000
4.710
4.900
97,356
+0.06(+1.24%)
Oct 08, 2007
4.500
4.850
4.500
4.840
105,260
+0.30(+6.61%)
Oct 05, 2007
4.780
4.840
4.510
4.540
149,946
-0.22(-4.62%)
Oct 04, 2007
4.770
4.990
4.670
4.760
63,779
-0.09(-1.86%)
Oct 03, 2007
4.850
5.030
4.700
4.850
96,970
-0.01(-0.21%)
Oct 02, 2007
5.190
5.190
4.750
4.860
197,339
-0.24(-4.71%)
Oct 01, 2007
5.040
5.250
4.950
5.100
244,013
+0.20(+4.08%)
Sep 28, 2007
4.500
5.160
4.500
4.900
582,925
+0.40(+8.89%)
Sep 27, 2007
4.510
4.700
4.360
4.500
96,130
+0.01(+0.22%)
Sep 26, 2007
4.600
4.600
4.350
4.490
153,116
-0.05(-1.10%)
Sep 25, 2007
4.770
4.770
4.490
4.540
136,405
-0.16(-3.40%)
Sep 24, 2007
4.900
4.900
4.600
4.700
191,259
-0.10(-2.08%)
Sep 21, 2007
4.540
4.800
4.401
4.800
297,681
+0.43(+9.84%)
Sep 20, 2007
4.050
4.590
4.050
4.370
296,704
+0.27(+6.59%)
Sep 19, 2007
4.120
4.195
3.950
4.100
154,413
+0.02(+0.49%)
Sep 18, 2007
3.930
4.080
3.920
4.080
195,493
+0.09(+2.26%)
Sep 17, 2007
4.060
4.090
3.610
3.990
305,194
-0.07(-1.72%)
Sep 14, 2007
4.450
4.450
3.920
4.060
530,001
-0.38(-8.56%)
Sep 13, 2007
3.950
4.630
3.810
4.440
1,762,206
+0.59(+15.32%)
Sep 12, 2007
4.500
4.576
3.760
3.850
851,780
-0.83(-17.73%)
Sep 11, 2007
3.490
6.850
3.460
4.680
3,289,415
+1.28(+37.64%)
Sep 10, 2007
3.270
3.500
3.251
3.400
100,812
+0.16(+4.94%)
Sep 07, 2007
3.220
3.290
3.160
3.240
92,094
+0.04(+1.25%)
Sep 06, 2007
3.270
3.322
3.050
3.200
81,406
-0.01(-0.31%)
Sep 05, 2007
3.050
3.340
3.050
3.210
111,324
+0.16(+5.25%)
Sep 04, 2007
3.210
3.340
3.050
3.050
149,000
-0.16(-4.98%)
Aug 31, 2007
3.460
3.460
3.210
3.210
192,361
-0.02(-0.62%)
Aug 30, 2007
3.230
3.820
3.220
3.230
313,376
+0.02(+0.62%)
Aug 29, 2007
2.920
3.249
2.870
3.210
267,799
+0.34(+11.85%)
Aug 28, 2007
2.940
2.940
2.770
2.870
132,227
-0.09(-3.04%)
Aug 27, 2007
2.690
3.000
2.660
2.960
265,780
+0.34(+12.98%)
Aug 24, 2007
2.600
2.660
2.580
2.620
40,121
+0.04(+1.55%)
Aug 23, 2007
2.700
2.700
2.550
2.580
69,464
-0.07(-2.64%)
Aug 22, 2007
2.540
2.690
2.530
2.650
86,028
+0.21(+8.61%)
Aug 21, 2007
2.250
2.500
2.250
2.440
113,080
+0.21(+9.42%)
Aug 20, 2007
2.200
2.310
2.190
2.230
33,738
+0.01(+0.45%)
Aug 17, 2007
2.100
2.480
2.100
2.220
61,108
+0.17(+8.29%)
Aug 16, 2007
2.010
2.310
2.000
2.050
53,716
-0.01(-0.49%)
Aug 15, 2007
2.240
2.340
2.020
2.060
75,377
-0.21(-9.25%)
Aug 14, 2007
2.550
2.550
2.200
2.270
83,925
-0.28(-10.98%)
Aug 13, 2007
2.500
2.650
2.410
2.550
140,267
+0.18(+7.59%)
Aug 10, 2007
2.250
2.400
2.150
2.370
31,904
+0.12(+5.33%)
Aug 09, 2007
2.190
2.250
2.190
2.250
20,467
+0.01(+0.45%)
Aug 08, 2007
2.060
2.250
1.960
2.240
69,786
+0.18(+8.74%)
Aug 07, 2007
1.930
2.100
1.930
2.060
48,667
+0.13(+6.74%)
Aug 06, 2007
2.000
2.000
1.900
1.930
61,513
-0.08(-3.98%)
Aug 03, 2007
2.040
2.200
2.010
2.010
56,766
-0.13(-6.07%)
Aug 02, 2007
2.170
2.200
2.100
2.140
38,905
-0.03(-1.38%)
Aug 01, 2007
2.240
2.240
2.130
2.170
34,735
-0.08(-3.56%)
Jul 31, 2007
2.210
2.430
2.210
2.250
48,737
+0.02(+0.90%)
Jul 30, 2007
2.260
2.290
2.220
2.230
16,403
-0.02(-0.89%)
Jul 27, 2007
2.170
2.250
2.110
2.250
42,239
+0.10(+4.65%)
Jul 26, 2007
2.300
2.300
2.150
2.150
54,246
-0.15(-6.52%)
Jul 25, 2007
2.390
2.400
2.300
2.300
20,640
-0.04(-1.71%)
Jul 24, 2007
2.500
2.500
2.320
2.340
39,724
-0.18(-7.14%)
Jul 23, 2007
2.550
2.560
2.460
2.520
68,090
-0.03(-1.18%)
Jul 20, 2007
2.570
2.650
2.500
2.550
44,015
+0.00(+0.00%)
Jul 19, 2007
2.530
2.550
2.510
2.550
18,099
-0.03(-1.16%)
Jul 18, 2007
2.520
2.590
2.470
2.580
23,705
+0.12(+4.88%)
Jul 17, 2007
2.550
2.580
2.460
2.460
34,593
-0.07(-2.77%)
Jul 16, 2007
2.690
2.700
2.470
2.530
58,167
-0.07(-2.69%)
Jul 13, 2007
2.480
2.669
2.460
2.600
64,604
+0.14(+5.69%)
Jul 12, 2007
2.590
2.640
2.460
2.460
46,131
-0.15(-5.75%)
Jul 11, 2007
2.645
2.690
2.610
2.610
44,542
-0.00(-0.15%)
Jul 10, 2007
2.700
2.718
2.500
2.614
133,695
+0.12(+4.98%)
Jul 09, 2007
2.280
2.750
2.280
2.490
178,418
+0.19(+8.26%)
Jul 06, 2007
2.350
2.350
2.250
2.300
43,453
-0.07(-2.95%)
Jul 05, 2007
2.230
2.450
2.230
2.370
58,547
+0.14(+6.28%)
Jul 03, 2007
2.240
2.247
2.160
2.230
82,459
-0.07(-3.04%)
Jul 02, 2007
2.740
2.750
2.300
2.300
329,963
-0.44(-16.06%)
Jun 29, 2007
2.750
2.810
2.610
2.740
92,505
-0.07(-2.49%)
Jun 28, 2007
2.640
2.870
2.600
2.810
240,246
+0.13(+4.85%)
Jun 27, 2007
2.890
2.990
2.520
2.680
426,806
-0.16(-5.63%)
Jun 26, 2007
2.640
2.930
2.510
2.840
512,638
+0.24(+9.23%)
Jun 25, 2007
2.160
2.690
2.160
2.600
822,967
+0.48(+22.64%)
Jun 22, 2007
1.750
2.490
1.750
2.120
893,282
+0.37(+21.14%)
Jun 21, 2007
1.510
1.980
1.460
1.750
538,329
+0.33(+23.24%)
Jun 20, 2007
1.439
1.460
1.380
1.420
17,300
-0.06(-4.05%)
Jun 19, 2007
1.450
1.500
1.420
1.480
11,300
+0.01(+0.68%)
Jun 18, 2007
1.490
1.490
1.420
1.470
4,600
-0.05(-3.29%)
Jun 15, 2007
1.490
1.560
1.480
1.520
22,100
+0.01(+0.66%)
Jun 14, 2007
1.510
1.510
1.450
1.510
13,400
+0.01(+0.66%)
Jun 13, 2007
1.530
1.530
1.490
1.500
10,100
-0.03(-1.95%)
Jun 12, 2007
1.610
1.610
1.520
1.530
3,800
-0.05(-3.36%)
Jun 11, 2007
1.610
1.610
1.580
1.583
16,450
+0.02(+1.49%)
Jun 08, 2007
1.470
1.570
1.390
1.560
33,761
+0.09(+6.12%)
Jun 07, 2007
1.520
1.520
1.470
1.470
1,600
-0.03(-2.00%)
Jun 06, 2007
1.460
1.500
1.440
1.500
3,844
+0.01(+0.67%)
Jun 05, 2007
1.500
1.500
1.450
1.490
5,506
-0.02(-1.32%)
Jun 04, 2007
1.520
1.550
1.470
1.510
29,637
-0.01(-0.66%)
Jun 01, 2007
1.410
1.520
1.390
1.520
10,854
+0.13(+9.35%)
May 31, 2007
1.460
1.590
1.350
1.390
47,733
-0.08(-5.44%)
May 30, 2007
1.450
1.470
1.450
1.470
12,500
+0.00(+0.00%)
May 29, 2007
1.500
1.520
1.460
1.470
18,221
-0.03(-2.00%)
May 25, 2007
1.500
1.500
1.480
1.500
7,120
+0.00(+0.00%)
May 24, 2007
1.460
1.500
1.450
1.500
12,250
+0.01(+0.67%)
May 23, 2007
1.463
1.490
1.458
1.490
8,654
+0.01(+0.57%)
May 22, 2007
1.490
1.500
1.482
1.482
5,549
-0.02(-1.23%)
May 21, 2007
1.515
1.515
1.460
1.500
26,229
-0.01(-0.66%)
May 18, 2007
1.370
1.510
1.370
1.510
18,070
+0.14(+10.22%)
May 17, 2007
1.340
1.370
1.300
1.370
30,397
+0.04(+3.01%)
May 16, 2007
1.360
1.360
1.330
1.330
12,863
-0.03(-2.21%)
May 15, 2007
1.380
1.440
1.360
1.360
26,862
-0.04(-2.86%)
May 14, 2007
1.370
1.400
1.310
1.400
28,060
+0.02(+1.45%)
May 11, 2007
1.400
1.460
1.360
1.380
61,890
-0.03(-2.13%)
May 10, 2007
1.550
1.578
1.400
1.410
35,033
-0.15(-9.62%)
May 09, 2007
1.580
1.610
1.550
1.560
15,555
-0.04(-2.50%)
May 08, 2007
1.550
1.600
1.530
1.600
34,521
+0.06(+3.90%)
May 07, 2007
1.650
1.650
1.540
1.540
33,082
-0.05(-3.14%)
May 04, 2007
1.650
1.660
1.510
1.590
49,864
+0.00(+0.00%)
May 03, 2007
1.550
1.640
1.500
1.590
24,755
+0.07(+4.61%)
May 02, 2007
1.500
1.526
1.490
1.520
13,457
+0.00(+0.00%)
May 01, 2007
1.550
1.590
1.500
1.520
25,641
-0.03(-1.94%)
Apr 30, 2007
1.540
1.650
1.500
1.550
41,571
+0.02(+1.31%)
Apr 27, 2007
1.521
1.570
1.510
1.530
11,097
-0.01(-0.65%)
Apr 26, 2007
1.510
1.550
1.490
1.540
28,019
+0.02(+1.32%)
Apr 25, 2007
1.470
1.540
1.430
1.520
50,766
+0.05(+3.40%)
Apr 24, 2007
1.490
1.540
1.466
1.470
30,420
-0.03(-2.01%)
Apr 23, 2007
1.430
1.550
1.430
1.500
38,209
+0.01(+0.68%)
Apr 20, 2007
1.430
1.500
1.400
1.490
55,645
+0.07(+4.93%)
Apr 19, 2007
1.450
1.460
1.400
1.420
21,430
-0.03(-2.07%)
Apr 18, 2007
1.540
1.540
1.450
1.450
115,820
-0.08(-5.23%)
Apr 17, 2007
1.500
1.600
1.450
1.530
99,177
+0.03(+2.00%)
Apr 16, 2007
1.410
1.520
1.410
1.500
149,181
+0.09(+6.38%)
Apr 13, 2007
1.450
1.490
1.410
1.410
97,525
-0.05(-3.42%)
Apr 12, 2007
1.460
1.570
1.450
1.460
126,000
-0.02(-1.35%)
Apr 11, 2007
1.580
1.591
1.470
1.480
261,745
-0.12(-7.50%)
Apr 10, 2007
1.900
1.900
1.600
1.600
447,212
-0.36(-18.37%)
Apr 09, 2007
2.030
2.030
1.560
1.960
959,987
+0.56(+40.00%)
Apr 05, 2007
1.300
1.500
1.270
1.400
318,026
+0.19(+15.70%)
Apr 04, 2007
1.170
1.230
1.130
1.210
61,191
+0.05(+4.31%)
Apr 03, 2007
1.210
1.210
1.104
1.160
78,496
+0.06(+5.45%)
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.