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 (%)
Jul 31, 2014 12.65 12.91 12.36 12.52 1,035,867 -0.34(-2.64%)
Jul 30, 2014 12.42 12.90 12.34 12.86 1,440,078 +0.61(+4.98%)
Jul 29, 2014 11.76 12.27 11.62 12.25 812,682 +0.51(+4.34%)
Jul 28, 2014 11.75 11.79 11.24 11.74 908,397 -0.02(-0.17%)
Jul 25, 2014 11.98 12.11 11.75 11.76 672,380 -0.41(-3.37%)
Jul 24, 2014 12.20 12.35 11.90 12.17 928,717 +0.05(+0.41%)
Jul 23, 2014 11.74 12.16 11.74 12.12 597,898 +0.46(+3.95%)
Jul 22, 2014 11.34 11.75 11.21 11.66 651,597 +0.39(+3.46%)
Jul 21, 2014 11.08 11.40 10.74 11.27 578,997 -0.02(-0.18%)
Jul 18, 2014 10.69 11.40 10.64 11.29 729,724 +0.58(+5.42%)
Jul 17, 2014 11.00 11.34 10.54 10.71 939,773 -0.39(-3.51%)
Jul 16, 2014 11.62 11.68 11.10 11.10 860,817 -0.44(-3.81%)
Jul 15, 2014 12.09 12.21 11.27 11.54 976,849 -0.56(-4.63%)
Jul 14, 2014 12.33 12.43 12.01 12.10 491,950 -0.08(-0.66%)
Jul 11, 2014 11.83 12.58 11.67 12.18 705,156 +0.38(+3.22%)
Jul 10, 2014 11.42 12.05 11.40 11.80 648,889 -0.06(-0.51%)
Jul 09, 2014 11.66 11.95 11.39 11.86 518,370 +0.20(+1.72%)
Jul 08, 2014 12.11 12.17 11.37 11.66 1,491,745 -0.44(-3.64%)
Jul 07, 2014 12.69 12.92 12.03 12.10 1,029,151 -0.59(-4.65%)
Jul 03, 2014 12.91 12.69 12.69 12.69 436,000 -0.17(-1.32%)
Jul 02, 2014 13.01 13.19 12.74 12.86 819,240 -0.16(-1.23%)
Jul 01, 2014 12.80 13.17 12.75 13.02 1,605,797 +0.27(+2.12%)
Jun 30, 2014 12.50 12.79 12.46 12.75 1,231,823 +0.23(+1.84%)
Jun 27, 2014 12.38 12.75 12.22 12.52 10,885,460 +0.09(+0.72%)
Jun 26, 2014 12.23 12.54 12.07 12.43 903,013 +0.18(+1.47%)
Jun 25, 2014 11.89 12.34 11.64 12.25 1,280,146 +0.30(+2.51%)
Jun 24, 2014 12.05 12.49 11.81 11.95 1,238,218 -0.05(-0.42%)
Jun 23, 2014 12.26 12.86 11.93 12.00 2,382,470 +0.16(+1.35%)
Jun 20, 2014 11.62 11.87 11.35 11.84 1,315,564 +0.22(+1.89%)
Jun 19, 2014 11.80 12.07 11.46 11.62 616,854 -0.26(-2.19%)
Jun 18, 2014 11.99 12.20 11.69 11.88 2,158,300 -0.12(-1.00%)
Jun 17, 2014 11.62 12.09 11.46 12.00 831,058 +0.32(+2.74%)
Jun 16, 2014 11.34 11.71 11.16 11.68 930,242 +0.36(+3.18%)
Jun 13, 2014 11.44 11.54 11.04 11.32 740,864 -0.03(-0.22%)
Jun 12, 2014 11.59 11.88 11.27 11.35 1,039,425 -0.37(-3.12%)
Jun 11, 2014 11.22 12.00 11.11 11.71 1,111,989 +0.39(+3.45%)
Jun 10, 2014 11.22 11.34 10.98 11.32 714,164 +0.40(+3.66%)
Jun 06, 2014 10.66 10.97 10.50 10.92 1,397,172 +0.27(+2.54%)
Jun 05, 2014 10.20 10.75 10.20 10.65 1,136,968 +0.52(+5.13%)
Jun 04, 2014 9.860 10.24 9.720 10.13 657,642 +0.27(+2.74%)
Jun 03, 2014 9.350 9.890 9.210 9.860 883,751 +0.31(+3.25%)
Jun 02, 2014 9.970 10.11 9.460 9.550 1,018,794 -0.41(-4.12%)
May 30, 2014 10.30 10.30 9.750 9.960 1,484,028 -0.26(-2.54%)
May 29, 2014 10.24 10.36 9.970 10.22 5,981,919 +0.15(+1.49%)
May 28, 2014 9.740 10.40 9.500 10.07 1,950,152 +0.08(+0.80%)
May 27, 2014 10.85 10.98 9.530 9.990 7,825,693 +0.98(+10.94%)
May 23, 2014 9.110 9.005 9.005 9.005 361,400 +0.06(+0.61%)
May 22, 2014 8.690 9.150 8.570 8.950 283,794 +0.30(+3.47%)
May 21, 2014 8.510 8.910 8.500 8.650 429,101 +0.15(+1.76%)
May 20, 2014 8.700 8.920 8.350 8.500 602,580 -0.20(-2.30%)
May 19, 2014 8.240 8.770 8.210 8.700 373,041 +0.39(+4.69%)
May 16, 2014 8.500 8.500 8.000 8.310 432,019 -0.14(-1.66%)
May 15, 2014 8.470 8.555 8.050 8.450 457,661 -0.10(-1.17%)
May 14, 2014 8.280 8.710 8.070 8.550 431,842 +0.22(+2.64%)
May 13, 2014 7.600 8.490 7.600 8.330 1,235,012 +0.62(+8.04%)
May 12, 2014 7.760 7.960 7.570 7.710 738,427 +0.01(+0.13%)
May 09, 2014 7.290 7.840 7.290 7.700 489,620 +0.33(+4.48%)
May 08, 2014 8.250 8.250 7.290 7.370 1,145,266 -1.18(-13.80%)
May 07, 2014 8.430 8.720 8.060 8.550 712,357 +0.15(+1.79%)
May 06, 2014 8.760 8.925 8.340 8.400 343,299 -0.43(-4.87%)
May 05, 2014 8.360 8.840 8.260 8.830 278,204 +0.36(+4.25%)
May 02, 2014 8.950 8.998 8.410 8.470 504,645 -0.43(-4.83%)
May 01, 2014 8.550 9.110 8.330 8.900 476,376 +0.31(+3.61%)
Apr 30, 2014 8.110 8.600 8.040 8.590 519,661 +0.17(+2.02%)
Apr 29, 2014 7.790 8.510 7.680 8.420 731,076 +0.69(+8.93%)
Apr 28, 2014 8.010 8.140 7.580 7.730 1,055,775 -0.28(-3.50%)
Apr 25, 2014 8.320 8.350 7.810 8.010 888,407 -0.40(-4.76%)
Apr 24, 2014 8.600 8.740 7.870 8.410 885,418 -0.14(-1.64%)
Apr 23, 2014 9.230 9.230 8.400 8.550 641,237 -0.65(-7.07%)
Apr 22, 2014 8.840 9.449 8.840 9.200 656,713 +0.16(+1.77%)
Apr 21, 2014 8.360 9.080 8.220 9.040 627,021 +0.70(+8.39%)
Apr 17, 2014 8.280 8.340 8.340 8.340 365,000 +0.00(+0.00%)
Apr 16, 2014 8.460 8.510 8.150 8.340 501,184 +0.01(+0.12%)
Apr 15, 2014 8.260 8.562 7.900 8.330 1,315,788 +0.08(+0.97%)
Apr 14, 2014 9.320 9.370 8.010 8.250 1,786,620 -0.66(-7.41%)
Apr 11, 2014 8.920 9.350 8.720 8.910 1,015,938 -0.15(-1.66%)
Apr 10, 2014 9.760 9.760 8.850 9.060 552,072 -0.72(-7.36%)
Apr 09, 2014 9.490 9.830 9.320 9.780 504,566 +0.32(+3.38%)
Apr 08, 2014 9.290 9.470 8.770 9.460 854,591 +0.15(+1.61%)
Apr 07, 2014 8.950 9.525 8.750 9.310 642,975 +0.21(+2.31%)
Apr 04, 2014 10.25 10.27 8.960 9.100 1,238,543 -1.01(-9.99%)
Apr 03, 2014 10.37 10.56 9.850 10.11 669,562 -0.21(-2.03%)
Apr 02, 2014 10.99 10.99 10.23 10.32 1,410,513 -0.58(-5.32%)
Apr 01, 2014 10.59 11.20 10.59 10.90 532,726 +0.32(+3.02%)
Mar 31, 2014 10.20 10.90 10.04 10.58 582,859 +0.44(+4.34%)
Mar 28, 2014 10.27 10.50 9.805 10.14 587,061 -0.07(-0.69%)
Mar 27, 2014 10.11 10.48 9.550 10.21 596,534 +0.06(+0.59%)
Mar 26, 2014 10.13 10.44 9.920 10.15 1,157,590 +0.13(+1.30%)
Mar 25, 2014 10.37 10.52 9.890 10.02 394,967 -0.14(-1.38%)
Mar 24, 2014 10.72 10.72 9.501 10.16 980,381 -0.57(-5.31%)
Mar 21, 2014 11.22 11.28 10.52 10.73 4,058,358 -0.37(-3.33%)
Mar 20, 2014 11.25 11.45 11.04 11.10 421,881 -0.24(-2.12%)
Mar 19, 2014 11.42 11.67 11.05 11.34 610,017 -0.06(-0.53%)
Mar 18, 2014 10.65 11.50 10.42 11.40 639,839 +0.73(+6.84%)
Mar 17, 2014 11.19 11.50 10.62 10.67 744,208 -0.44(-3.96%)
Mar 14, 2014 10.81 11.25 10.62 11.11 534,900 +0.18(+1.65%)
Mar 13, 2014 11.16 11.31 10.57 10.93 549,034 -0.18(-1.62%)
Mar 12, 2014 10.64 11.12 10.41 11.11 670,351 +0.34(+3.16%)
Mar 11, 2014 11.29 11.52 10.61 10.77 932,043 -0.71(-6.18%)
Mar 10, 2014 11.98 12.00 11.21 11.48 912,501 +0.02(+0.17%)
Mar 07, 2014 12.34 12.34 11.17 11.46 1,208,699 -0.85(-6.90%)
Mar 06, 2014 12.90 12.95 12.09 12.31 951,520 -0.52(-4.05%)
Mar 05, 2014 13.24 13.24 12.63 12.83 889,119 +0.08(+0.63%)
Mar 04, 2014 12.55 13.00 12.43 12.75 1,965,935 +0.34(+2.74%)
Mar 03, 2014 11.86 12.47 11.53 12.41 1,135,157 +0.72(+6.16%)
Feb 28, 2014 12.01 12.39 11.48 11.69 1,823,086 -0.32(-2.66%)
Feb 27, 2014 11.81 12.35 11.18 12.01 2,158,585 +0.15(+1.26%)
Feb 26, 2014 12.49 13.20 11.54 11.86 1,867,737 -0.97(-7.56%)
Feb 25, 2014 12.48 13.33 12.10 12.83 2,974,105 +1.22(+10.51%)
Feb 24, 2014 12.15 12.37 11.41 11.61 1,213,891 -0.46(-3.81%)
Feb 21, 2014 12.17 12.46 11.70 12.07 1,473,472 +0.44(+3.78%)
Feb 20, 2014 11.39 11.66 11.10 11.63 1,336,294 +0.93(+8.69%)
Feb 19, 2014 10.55 11.17 10.32 10.70 1,221,401 +0.03(+0.28%)
Feb 18, 2014 10.13 10.77 10.08 10.67 1,292,691 +0.94(+9.66%)
Feb 14, 2014 10.00 9.730 9.730 9.730 433,500 -0.25(-2.51%)
Feb 13, 2014 9.640 10.00 9.450 9.980 510,418 +0.22(+2.25%)
Feb 12, 2014 9.860 10.15 9.670 9.760 686,648 -0.09(-0.91%)
Feb 11, 2014 10.01 10.22 9.760 9.850 463,703 -0.08(-0.81%)
Feb 10, 2014 9.530 10.15 9.530 9.930 526,419 +0.36(+3.76%)
Feb 07, 2014 9.140 9.680 9.070 9.570 581,700 +0.51(+5.63%)
Feb 06, 2014 9.250 9.430 9.040 9.060 371,456 -0.11(-1.20%)
Feb 05, 2014 9.340 9.416 8.750 9.170 1,108,016 -0.32(-3.37%)
Feb 04, 2014 9.580 10.10 9.400 9.490 682,665 -0.06(-0.63%)
Feb 03, 2014 10.18 10.22 9.230 9.550 1,182,663 -0.65(-6.37%)
Jan 31, 2014 10.02 10.40 10.02 10.20 860,852 -0.17(-1.64%)
Jan 30, 2014 10.13 10.53 10.03 10.37 809,467 +0.37(+3.70%)
Jan 29, 2014 9.850 10.18 9.700 10.00 807,486 -0.04(-0.40%)
Jan 28, 2014 9.370 10.24 9.320 10.04 2,021,490 +0.23(+2.34%)
Jan 27, 2014 10.75 10.99 9.150 9.810 3,682,114 -1.79(-15.43%)
Jan 24, 2014 12.10 12.10 11.32 11.60 1,675,276 -0.57(-4.68%)
Jan 23, 2014 12.20 12.35 11.66 12.17 1,575,158 +0.03(+0.25%)
Jan 22, 2014 11.61 12.35 11.60 12.14 1,995,249 +0.50(+4.30%)
Jan 21, 2014 11.40 11.73 11.12 11.64 1,649,627 +0.84(+7.78%)
Jan 17, 2014 10.82 10.80 10.80 10.80 962,100 +0.01(+0.09%)
Jan 16, 2014 10.86 11.00 10.31 10.79 1,173,859 -0.17(-1.55%)
Jan 15, 2014 11.41 11.41 10.55 10.96 2,720,745 -0.45(-3.94%)
Jan 14, 2014 10.45 11.62 10.42 11.41 2,407,145 +0.90(+8.56%)
Jan 13, 2014 10.10 10.87 9.940 10.51 2,073,204 +0.43(+4.27%)
Jan 10, 2014 9.950 10.09 9.530 10.08 1,343,750 +0.18(+1.82%)
Jan 09, 2014 9.510 10.14 9.510 9.900 1,834,755 +0.50(+5.32%)
Jan 08, 2014 8.680 9.510 8.637 9.400 1,684,703 +0.69(+7.92%)
Jan 07, 2014 8.670 8.870 8.565 8.710 1,228,379 +0.07(+0.81%)
Jan 06, 2014 8.450 8.930 8.370 8.640 1,281,596 +0.18(+2.13%)
Jan 03, 2014 7.950 8.600 7.910 8.460 1,584,291 +0.56(+7.09%)
Jan 02, 2014 7.550 8.030 7.460 7.900 1,245,809 +0.30(+3.95%)
Dec 31, 2013 7.640 7.600 7.600 7.600 447,100 -0.04(-0.52%)
Dec 30, 2013 7.600 7.700 7.440 7.640 694,121 +0.14(+1.87%)
Dec 27, 2013 7.560 7.760 7.300 7.500 505,031 -0.06(-0.79%)
Dec 26, 2013 7.510 7.840 7.495 7.560 845,103 +0.10(+1.34%)
Dec 24, 2013 7.130 7.510 7.000 7.460 513,163 +0.30(+4.19%)
Dec 23, 2013 6.880 7.200 6.880 7.160 936,562 +0.24(+3.47%)
Dec 20, 2013 7.060 7.300 6.860 6.920 2,576,124 -0.04(-0.57%)
Dec 19, 2013 7.000 7.040 6.750 6.960 696,639 -0.06(-0.85%)
Dec 18, 2013 6.870 7.150 6.600 7.020 2,480,160 +0.54(+8.33%)
Dec 17, 2013 6.410 6.500 6.220 6.480 1,163,049 +0.08(+1.25%)
Dec 16, 2013 6.140 6.560 6.100 6.400 1,862,457 +0.35(+5.79%)
Dec 13, 2013 5.800 6.085 5.700 6.050 690,986 +0.18(+3.07%)
Dec 12, 2013 5.710 5.925 5.680 5.870 545,947 +0.14(+2.44%)
Dec 11, 2013 5.990 6.140 5.720 5.730 748,709 -0.27(-4.50%)
Dec 10, 2013 5.860 6.060 5.700 6.000 717,684 +0.11(+1.87%)
Dec 09, 2013 5.940 6.100 5.820 5.890 415,492 -0.04(-0.67%)
Dec 06, 2013 6.070 6.170 5.630 5.930 0 -0.12(-1.98%)
Dec 05, 2013 6.070 6.200 5.990 6.050 0 -0.03(-0.49%)
Dec 04, 2013 6.050 6.160 5.950 6.080 0 +0.00(+0.00%)
Dec 03, 2013 6.280 6.310 5.940 6.080 0 -0.24(-3.80%)
Dec 02, 2013 6.420 6.710 6.200 6.320 0 -0.13(-2.02%)
Nov 29, 2013 5.920 6.490 5.780 6.450 0 +0.56(+9.51%)
Nov 27, 2013 5.740 5.910 5.690 5.890 0 +0.15(+2.61%)
Nov 26, 2013 5.890 5.930 5.720 5.740 0 -0.15(-2.55%)
Nov 25, 2013 5.800 5.950 5.770 5.890 0 +0.11(+1.90%)
Nov 22, 2013 5.740 6.000 5.640 5.780 0 +0.06(+1.05%)
Nov 21, 2013 5.550 5.750 5.500 5.720 0 +0.22(+4.00%)
Nov 20, 2013 5.580 5.730 5.470 5.500 0 -0.04(-0.72%)
Nov 19, 2013 5.400 5.750 5.305 5.540 0 +0.12(+2.21%)
Nov 18, 2013 5.750 5.790 5.400 5.420 0 -0.30(-5.24%)
Nov 15, 2013 5.780 5.850 5.600 5.720 0 -0.01(-0.17%)
Nov 14, 2013 5.840 5.940 5.695 5.730 0 -0.01(-0.17%)
Nov 13, 2013 5.590 5.970 5.590 5.740 0 +0.11(+1.95%)
Nov 12, 2013 5.990 6.325 5.595 5.630 0 -0.12(-2.09%)
Nov 11, 2013 5.390 5.780 5.370 5.750 0 +0.20(+3.60%)
Nov 08, 2013 5.090 5.570 5.030 5.550 0 +0.47(+9.25%)
Nov 07, 2013 5.230 5.450 5.040 5.080 0 -0.17(-3.33%)
Nov 06, 2013 5.430 5.577 5.100 5.255 0 -0.15(-2.78%)
Nov 05, 2013 5.720 5.770 4.550 5.405 0 -0.25(-4.51%)
Nov 04, 2013 5.590 5.830 5.545 5.660 0 +0.08(+1.43%)
Nov 01, 2013 5.750 5.790 5.310 5.580 0 -0.17(-3.04%)
Oct 31, 2013 6.000 6.010 5.460 5.755 0 -0.25(-4.24%)
Oct 30, 2013 6.650 6.660 5.930 6.010 0 -0.64(-9.62%)
Oct 29, 2013 6.420 6.650 6.280 6.650 0 +0.23(+3.58%)
Oct 28, 2013 6.590 6.710 6.280 6.420 0 -0.14(-2.13%)
Oct 25, 2013 6.370 6.600 6.330 6.560 0 +0.19(+2.98%)
Oct 24, 2013 6.240 6.540 6.220 6.370 0 +0.13(+2.08%)
Oct 23, 2013 6.340 6.440 6.150 6.240 0 -0.17(-2.73%)
Oct 22, 2013 6.410 6.470 6.240 6.415 0 +0.04(+0.71%)
Oct 21, 2013 6.720 6.820 6.350 6.370 0 -0.35(-5.28%)
Oct 18, 2013 6.860 6.940 6.610 6.725 589,566 -0.12(-1.68%)
Oct 17, 2013 6.530 6.880 6.510 6.840 0 +0.20(+3.01%)
Oct 16, 2013 6.470 6.880 6.410 6.640 0 +0.08(+1.22%)
Oct 15, 2013 6.550 6.740 6.520 6.560 0 -0.02(-0.30%)
Oct 14, 2013 6.440 6.650 6.290 6.580 0 +0.01(+0.15%)
Oct 11, 2013 6.450 6.650 6.240 6.570 0 +0.00(+0.00%)
Oct 10, 2013 6.620 6.890 6.480 6.570 0 +0.13(+2.02%)
Oct 09, 2013 6.770 6.800 6.170 6.440 0 -0.31(-4.59%)
Oct 08, 2013 7.230 7.350 6.610 6.750 0 -0.45(-6.25%)
Oct 07, 2013 7.170 7.230 6.930 7.200 0 -0.15(-2.04%)
Oct 04, 2013 7.450 7.560 7.325 7.350 457,671 -0.06(-0.81%)
Oct 03, 2013 7.450 7.570 7.160 7.410 0 -0.10(-1.33%)
Oct 02, 2013 7.680 7.720 7.390 7.510 0 -0.09(-1.18%)
Oct 01, 2013 7.280 7.800 7.254 7.600 0 +0.32(+4.40%)
Sep 30, 2013 7.150 7.530 7.110 7.280 0 +0.00(+0.00%)
Sep 27, 2013 7.160 7.590 7.160 7.280 0 +0.04(+0.55%)
Sep 26, 2013 7.040 7.250 6.960 7.240 0 +0.24(+3.43%)
Sep 25, 2013 6.920 7.120 6.850 7.000 0 +0.07(+1.01%)
Sep 24, 2013 6.900 7.010 6.775 6.930 0 +0.06(+0.87%)
Sep 23, 2013 7.030 7.230 6.785 6.870 0 -0.14(-2.00%)
Sep 20, 2013 6.770 7.200 6.705 7.010 0 +0.22(+3.24%)
Sep 19, 2013 6.800 6.940 6.720 6.790 0 +0.05(+0.74%)
Sep 18, 2013 6.470 6.750 6.440 6.740 0 +0.30(+4.66%)
Sep 17, 2013 6.820 6.930 6.395 6.440 0 -0.08(-1.23%)
Sep 16, 2013 6.410 6.540 6.330 6.520 0 +0.19(+3.00%)
Sep 13, 2013 6.200 6.680 6.090 6.330 0 +0.13(+2.10%)
Sep 12, 2013 6.590 6.622 6.070 6.200 0 -0.42(-6.34%)
Sep 11, 2013 6.640 6.990 6.530 6.620 0 -0.09(-1.34%)
Sep 10, 2013 6.710 6.760 6.480 6.710 0 +0.06(+0.90%)
Sep 09, 2013 6.450 6.830 6.450 6.650 0 +0.22(+3.42%)
Sep 06, 2013 6.650 6.718 6.350 6.430 0 -0.16(-2.43%)
Sep 05, 2013 6.680 6.790 6.530 6.590 0 -0.06(-0.90%)
Sep 04, 2013 6.460 6.820 6.420 6.650 0 +0.17(+2.62%)
Sep 03, 2013 6.410 6.830 6.400 6.480 0 +0.10(+1.57%)
Aug 30, 2013 6.500 6.500 6.170 6.380 0 -0.15(-2.30%)
Aug 29, 2013 6.470 6.770 6.400 6.530 0 -0.02(-0.31%)
Aug 28, 2013 6.600 6.850 6.450 6.550 0 +0.11(+1.71%)
Aug 27, 2013 6.740 6.790 6.310 6.440 0 -0.37(-5.43%)
Aug 26, 2013 5.990 7.350 5.920 6.810 4,743,834 +0.82(+13.69%)
Aug 23, 2013 6.000 6.080 5.850 5.990 0 -0.02(-0.33%)
Aug 22, 2013 6.020 6.150 5.900 6.010 1,839,406 +0.32(+5.62%)
Aug 21, 2013 5.590 5.880 5.590 5.690 0 +0.08(+1.43%)
Aug 20, 2013 5.450 5.670 5.400 5.610 0 +0.13(+2.37%)
Aug 19, 2013 5.440 5.640 5.350 5.480 0 +0.00(+0.00%)
Aug 16, 2013 5.420 5.540 5.300 5.480 0 +0.04(+0.74%)
Aug 15, 2013 5.580 5.700 5.370 5.440 1,677,975 -0.22(-3.89%)
Aug 14, 2013 5.390 5.840 5.390 5.660 2,088,631 +0.16(+2.91%)
Aug 13, 2013 5.630 5.710 5.430 5.500 1,318,149 -0.13(-2.31%)
Aug 12, 2013 5.710 5.850 5.600 5.630 1,440,408 -0.07(-1.23%)
Aug 09, 2013 5.360 5.890 5.250 5.700 1,547,228 +0.25(+4.59%)
Aug 08, 2013 5.810 5.990 5.410 5.450 3,272,514 -0.82(-13.08%)
Aug 07, 2013 5.750 6.470 5.740 6.270 3,706,100 +0.31(+5.20%)
Aug 06, 2013 6.060 6.100 5.730 5.960 1,693,964 -0.08(-1.32%)
Aug 05, 2013 6.020 6.130 5.720 6.040 3,663,071 +0.17(+2.90%)
Aug 02, 2013 5.275 5.930 5.050 5.870 4,432,263 +0.54(+10.13%)
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.