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 (%)
Nov 30, 2018
8.940
9.200
8.910
9.180
613,400
+0.20(+2.23%)
Nov 29, 2018
9.540
9.600
8.970
8.980
732,001
-0.62(-6.46%)
Nov 28, 2018
9.010
9.600
8.800
9.600
868,686
+0.67(+7.50%)
Nov 27, 2018
9.200
9.380
8.860
8.930
723,642
-0.38(-4.08%)
Nov 26, 2018
9.430
9.600
9.120
9.310
804,141
-0.04(-0.43%)
Nov 23, 2018
9.210
9.705
9.160
9.350
667,100
+0.15(+1.63%)
Nov 21, 2018
9.200
9.200
9.200
0
+0.50(+5.75%)
Nov 20, 2018
8.180
8.767
8.030
8.700
1,161,053
+0.49(+5.97%)
Nov 19, 2018
7.910
8.300
7.750
8.210
875,907
+0.34(+4.32%)
Nov 16, 2018
7.310
7.900
7.220
7.870
1,186,100
+0.56(+7.66%)
Nov 15, 2018
6.940
7.360
6.900
7.310
511,771
+0.32(+4.58%)
Nov 14, 2018
7.230
7.320
6.810
6.990
642,363
-0.15(-2.10%)
Nov 13, 2018
7.220
7.510
7.130
7.140
377,701
-0.01(-0.14%)
Nov 12, 2018
7.690
7.690
7.130
7.150
548,614
-0.55(-7.14%)
Nov 09, 2018
8.050
8.270
7.565
7.700
512,100
-0.39(-4.82%)
Nov 08, 2018
7.890
8.310
7.750
8.090
668,227
+0.10(+1.25%)
Nov 07, 2018
7.710
8.000
7.670
7.990
576,433
+0.22(+2.83%)
Nov 06, 2018
7.830
7.995
6.880
7.770
567,787
-0.16(-2.02%)
Nov 05, 2018
8.000
8.000
7.710
7.930
404,091
-0.06(-0.75%)
Nov 02, 2018
7.580
8.000
7.570
7.990
582,900
+0.49(+6.53%)
Nov 01, 2018
7.390
7.605
7.270
7.500
518,470
+0.18(+2.46%)
Oct 31, 2018
7.000
7.470
6.960
7.320
786,157
+0.39(+5.63%)
Oct 30, 2018
6.800
7.060
6.710
6.930
295,001
+0.09(+1.32%)
Oct 29, 2018
7.250
7.300
6.660
6.840
340,596
-0.33(-4.60%)
Oct 26, 2018
6.730
7.320
6.685
7.170
501,800
+0.32(+4.67%)
Oct 25, 2018
6.560
7.010
6.560
6.850
445,918
+0.34(+5.22%)
Oct 24, 2018
7.040
7.170
6.510
6.510
618,413
-0.52(-7.40%)
Oct 23, 2018
7.010
7.160
6.820
7.030
290,036
-0.10(-1.40%)
Oct 22, 2018
7.170
7.250
6.850
7.130
490,689
-0.03(-0.42%)
Oct 19, 2018
7.180
7.500
7.080
7.160
525,300
-0.03(-0.42%)
Oct 18, 2018
7.130
7.290
7.070
7.190
279,975
+0.04(+0.56%)
Oct 17, 2018
7.140
7.210
6.990
7.150
234,052
-0.05(-0.69%)
Oct 16, 2018
6.900
7.235
6.810
7.200
381,530
+0.33(+4.80%)
Oct 15, 2018
6.970
7.060
6.750
6.870
277,663
-0.14(-2.00%)
Oct 12, 2018
6.720
7.060
6.640
7.010
514,100
+0.38(+5.73%)
Oct 11, 2018
6.560
6.860
6.430
6.630
361,430
+0.02(+0.30%)
Oct 10, 2018
6.760
6.910
6.600
6.610
380,902
-0.19(-2.79%)
Oct 09, 2018
6.760
6.980
6.730
6.800
343,783
+0.03(+0.44%)
Oct 08, 2018
6.790
6.950
6.670
6.770
399,832
+0.00(+0.00%)
Oct 05, 2018
6.910
7.000
6.520
6.770
504,100
-0.11(-1.60%)
Oct 04, 2018
7.270
7.300
6.810
6.880
679,836
-0.42(-5.75%)
Oct 03, 2018
7.210
7.450
7.120
7.300
278,098
+0.05(+0.69%)
Oct 02, 2018
7.320
7.320
7.100
7.250
520,152
-0.04(-0.55%)
Oct 01, 2018
7.620
7.670
7.235
7.290
383,344
-0.34(-4.46%)
Sep 28, 2018
7.600
7.700
7.560
7.630
344,600
+0.03(+0.39%)
Sep 27, 2018
7.620
7.730
7.510
7.600
239,218
-0.02(-0.26%)
Sep 26, 2018
7.450
7.700
7.380
7.620
341,282
+0.17(+2.28%)
Sep 25, 2018
7.360
7.540
7.290
7.450
251,572
+0.13(+1.78%)
Sep 24, 2018
7.280
7.460
7.210
7.320
340,761
+0.04(+0.55%)
Sep 21, 2018
7.280
7.560
7.185
7.280
1,978,500
-0.03(-0.41%)
Sep 20, 2018
7.300
7.490
7.220
7.310
387,865
-0.02(-0.27%)
Sep 19, 2018
7.150
7.350
7.020
7.330
444,726
+0.18(+2.52%)
Sep 18, 2018
6.990
7.190
6.900
7.150
349,626
+0.17(+2.44%)
Sep 17, 2018
7.060
7.190
6.900
6.980
525,602
-0.06(-0.85%)
Sep 14, 2018
7.130
7.200
6.990
7.040
430,900
-0.09(-1.26%)
Sep 13, 2018
7.100
7.380
7.065
7.130
473,765
+0.08(+1.13%)
Sep 12, 2018
7.340
7.390
6.990
7.050
565,115
-0.30(-4.08%)
Sep 11, 2018
7.450
7.630
7.280
7.350
362,535
-0.10(-1.34%)
Sep 10, 2018
7.500
7.540
7.290
7.450
443,017
-0.04(-0.53%)
Sep 07, 2018
7.600
7.870
7.440
7.490
507,500
-0.18(-2.35%)
Sep 06, 2018
8.010
8.130
7.640
7.670
735,437
-0.32(-4.01%)
Sep 05, 2018
7.770
8.010
7.760
7.990
1,114,003
+0.40(+5.27%)
Sep 04, 2018
7.400
7.620
6.000
7.590
1,681,062
+0.43(+6.01%)
Aug 31, 2018
7.160
7.160
7.160
0
+0.00(+0.00%)
Aug 30, 2018
7.260
7.315
7.140
7.160
438,191
-0.11(-1.51%)
Aug 29, 2018
7.250
7.340
7.210
7.270
411,490
+0.04(+0.55%)
Aug 28, 2018
7.240
7.310
7.180
7.230
469,968
-0.02(-0.28%)
Aug 27, 2018
7.250
7.305
7.160
7.250
479,957
+0.03(+0.42%)
Aug 24, 2018
7.230
7.430
7.100
7.220
682,800
+0.00(+0.00%)
Aug 23, 2018
7.270
7.410
7.180
7.220
584,159
-0.09(-1.23%)
Aug 22, 2018
7.050
7.355
7.029
7.310
580,703
+0.27(+3.84%)
Aug 21, 2018
7.000
7.190
6.990
7.040
782,858
+0.03(+0.43%)
Aug 20, 2018
7.140
7.140
6.910
7.010
402,307
-0.09(-1.27%)
Aug 17, 2018
7.040
7.250
6.945
7.100
589,200
+0.05(+0.71%)
Aug 16, 2018
6.910
7.060
6.680
7.050
479,344
+0.17(+2.47%)
Aug 15, 2018
6.990
7.130
6.750
6.880
507,972
-0.16(-2.27%)
Aug 14, 2018
7.130
7.260
6.955
7.040
766,615
-0.10(-1.40%)
Aug 13, 2018
7.430
7.490
7.110
7.140
998,771
-0.16(-2.19%)
Aug 10, 2018
7.140
7.455
6.960
7.300
1,646,100
+0.10(+1.39%)
Aug 09, 2018
6.430
7.330
6.370
7.200
2,672,894
+0.81(+12.68%)
Aug 08, 2018
6.320
6.490
6.170
6.390
1,330,502
+0.33(+5.45%)
Aug 07, 2018
5.950
6.110
5.780
6.060
959,880
+0.21(+3.59%)
Aug 06, 2018
6.100
6.150
5.670
5.850
696,636
+0.05(+0.86%)
Aug 03, 2018
6.030
6.055
5.765
5.800
732,500
-0.27(-4.45%)
Aug 02, 2018
5.610
6.325
5.410
6.070
3,874,253
+0.55(+9.96%)
Aug 01, 2018
5.870
5.980
5.450
5.520
689,081
-0.38(-6.44%)
Jul 31, 2018
5.760
5.900
5.710
5.900
310,102
+0.14(+2.43%)
Jul 30, 2018
5.730
5.810
5.630
5.760
487,037
+0.02(+0.35%)
Jul 27, 2018
5.850
5.850
5.670
5.740
411,500
-0.12(-2.05%)
Jul 26, 2018
5.850
5.890
5.720
5.860
323,241
-0.01(-0.17%)
Jul 25, 2018
5.840
6.050
5.795
5.870
492,788
+0.03(+0.51%)
Jul 24, 2018
5.950
6.020
5.750
5.840
386,560
-0.06(-1.02%)
Jul 23, 2018
5.960
5.960
5.800
5.900
408,561
-0.04(-0.67%)
Jul 20, 2018
6.050
6.110
5.940
5.940
321,676
-0.12(-1.98%)
Jul 19, 2018
6.180
6.240
6.050
6.060
532,676
-0.12(-1.94%)
Jul 18, 2018
6.330
6.330
5.960
6.180
581,282
-0.18(-2.83%)
Jul 17, 2018
6.460
6.690
6.225
6.360
842,535
+0.16(+2.58%)
Jul 16, 2018
6.160
6.220
5.990
6.200
384,821
+0.01(+0.16%)
Jul 13, 2018
6.050
6.215
5.970
6.190
508,010
+0.12(+1.98%)
Jul 12, 2018
6.100
6.150
5.900
6.070
620,369
+0.01(+0.17%)
Jul 11, 2018
6.350
6.590
6.000
6.060
1,294,597
-0.08(-1.30%)
Jul 10, 2018
6.190
6.690
6.120
6.140
911,432
+0.00(+0.00%)
Jul 09, 2018
5.990
6.150
5.950
6.140
453,553
+0.16(+2.68%)
Jul 06, 2018
5.830
6.050
5.770
5.980
662,945
+0.17(+2.93%)
Jul 05, 2018
5.810
5.920
5.750
5.810
752,233
+0.04(+0.69%)
Jul 03, 2018
5.770
5.770
5.770
0
+0.10(+1.76%)
Jul 02, 2018
5.730
5.730
5.520
5.670
449,644
-0.06(-1.05%)
Jun 29, 2018
5.820
5.820
5.680
5.730
1,052,680
-0.08(-1.38%)
Jun 28, 2018
5.750
5.850
5.590
5.810
688,301
+0.04(+0.69%)
Jun 27, 2018
5.770
5.965
5.705
5.770
951,299
+0.00(+0.00%)
Jun 26, 2018
5.670
5.870
5.550
5.770
875,148
+0.11(+1.94%)
Jun 25, 2018
5.540
5.715
5.450
5.660
877,104
+0.07(+1.25%)
Jun 22, 2018
5.770
5.770
5.340
5.590
1,488,510
-0.18(-3.12%)
Jun 21, 2018
5.850
6.090
5.650
5.770
830,980
-0.32(-5.25%)
Jun 20, 2018
5.990
6.170
5.950
6.090
971,849
+0.12(+2.01%)
Jun 19, 2018
5.770
5.980
5.750
5.970
570,730
+0.20(+3.47%)
Jun 18, 2018
5.710
5.870
5.670
5.770
595,080
+0.04(+0.70%)
Jun 15, 2018
5.770
5.670
5.730
2,225,958
+0.06(+1.06%)
Jun 14, 2018
5.730
5.745
5.590
5.670
607,445
-0.01(-0.18%)
Jun 13, 2018
5.760
5.870
5.650
5.680
521,611
-0.06(-1.05%)
Jun 12, 2018
5.930
5.960
5.710
5.740
656,933
-0.23(-3.85%)
Jun 11, 2018
5.760
6.050
5.760
5.970
627,442
+0.21(+3.65%)
Jun 08, 2018
6.140
6.240
5.735
5.760
959,946
-0.38(-6.19%)
Jun 07, 2018
6.180
6.370
6.090
6.140
737,270
-0.01(-0.16%)
Jun 06, 2018
6.160
6.460
6.000
6.150
939,038
-0.04(-0.65%)
Jun 05, 2018
6.160
6.360
6.110
6.190
744,031
+0.03(+0.49%)
Jun 04, 2018
6.290
6.340
5.950
6.160
838,605
-0.08(-1.28%)
Jun 01, 2018
6.460
6.517
6.230
6.240
726,313
-0.19(-2.95%)
May 31, 2018
6.530
6.670
6.380
6.430
1,126,207
-0.09(-1.38%)
May 30, 2018
6.310
6.620
6.300
6.520
894,499
+0.23(+3.66%)
May 29, 2018
6.110
6.310
5.925
6.290
716,717
+0.21(+3.45%)
May 25, 2018
6.080
6.080
6.080
0
+0.13(+2.18%)
May 24, 2018
5.890
5.950
5.780
5.950
577,552
+0.02(+0.34%)
May 23, 2018
5.840
5.960
5.810
5.930
442,587
+0.06(+1.02%)
May 22, 2018
5.860
5.970
5.840
5.870
680,688
+0.07(+1.21%)
May 21, 2018
5.900
5.950
5.790
5.800
719,821
-0.08(-1.36%)
May 18, 2018
5.830
6.000
5.741
5.880
708,811
-0.02(-0.34%)
May 17, 2018
6.010
6.150
5.890
5.900
1,425,951
-0.08(-1.34%)
May 16, 2018
5.900
6.020
5.810
5.980
853,832
+0.07(+1.18%)
May 15, 2018
5.950
6.010
5.760
5.910
1,074,358
-0.10(-1.66%)
May 14, 2018
5.530
6.070
5.500
6.010
1,467,548
+0.51(+9.27%)
May 11, 2018
5.180
5.520
5.120
5.500
675,058
+0.29(+5.57%)
May 10, 2018
5.360
5.530
5.185
5.210
964,890
-0.12(-2.25%)
May 09, 2018
5.000
5.340
4.910
5.330
687,368
+0.30(+5.96%)
May 08, 2018
5.180
5.330
5.010
5.030
990,572
-0.53(-9.53%)
May 07, 2018
5.350
5.600
5.350
5.560
999,790
+0.24(+4.51%)
May 04, 2018
5.150
5.390
5.090
5.320
852,607
+0.14(+2.70%)
May 03, 2018
5.200
5.251
5.030
5.180
476,329
+0.01(+0.19%)
May 02, 2018
4.900
5.210
4.840
5.170
639,553
+0.29(+5.94%)
May 01, 2018
4.830
4.990
4.770
4.880
657,392
-0.04(-0.81%)
Apr 30, 2018
5.090
5.095
4.920
4.920
425,259
-0.15(-2.96%)
Apr 27, 2018
5.060
5.130
4.870
5.070
246,313
+0.02(+0.40%)
Apr 26, 2018
4.910
5.120
4.894
5.050
496,800
+0.18(+3.70%)
Apr 25, 2018
4.890
5.010
4.810
4.870
383,489
+0.01(+0.21%)
Apr 24, 2018
4.910
4.920
4.760
4.860
561,219
-0.04(-0.82%)
Apr 23, 2018
4.950
4.984
4.790
4.900
386,868
-0.01(-0.20%)
Apr 20, 2018
4.810
5.040
4.760
4.910
542,107
+0.07(+1.45%)
Apr 19, 2018
5.100
5.140
4.810
4.840
588,221
-0.30(-5.84%)
Apr 18, 2018
5.200
5.280
5.120
5.140
395,661
-0.04(-0.77%)
Apr 17, 2018
5.010
5.240
4.990
5.180
450,173
+0.20(+4.02%)
Apr 16, 2018
5.020
5.060
4.960
4.980
373,405
-0.03(-0.60%)
Apr 13, 2018
5.110
5.140
4.875
5.010
506,161
-0.10(-1.96%)
Apr 12, 2018
5.070
5.150
5.010
5.110
661,401
+0.06(+1.19%)
Apr 11, 2018
4.800
5.060
4.770
5.050
1,126,325
+0.22(+4.55%)
Apr 10, 2018
4.680
4.870
4.640
4.830
851,776
+0.21(+4.55%)
Apr 09, 2018
4.650
4.780
4.600
4.620
616,089
+0.02(+0.43%)
Apr 06, 2018
4.660
4.770
4.570
4.600
827,123
-0.08(-1.71%)
Apr 05, 2018
5.150
5.150
4.680
4.680
1,064,198
-0.43(-8.41%)
Apr 04, 2018
4.800
5.130
4.770
5.110
781,672
+0.23(+4.71%)
Apr 03, 2018
4.700
4.920
4.620
4.880
1,131,650
+0.27(+5.86%)
Apr 02, 2018
4.760
4.803
4.530
4.610
922,893
-0.16(-3.35%)
Mar 29, 2018
4.770
4.770
4.770
0
-0.01(-0.21%)
Mar 28, 2018
5.060
5.070
4.750
4.780
1,081,636
-0.26(-5.16%)
Mar 27, 2018
5.280
5.320
4.995
5.040
791,128
-0.23(-4.36%)
Mar 26, 2018
5.300
5.350
5.060
5.270
825,599
+0.06(+1.15%)
Mar 23, 2018
5.200
5.310
5.060
5.210
841,344
+0.00(+0.00%)
Mar 22, 2018
5.220
5.350
5.190
5.210
763,311
-0.06(-1.14%)
Mar 21, 2018
5.050
5.290
5.010
5.270
728,120
+0.23(+4.56%)
Mar 20, 2018
5.110
5.230
5.000
5.040
541,695
-0.08(-1.56%)
Mar 19, 2018
5.320
5.410
5.060
5.120
838,691
-0.25(-4.66%)
Mar 16, 2018
5.340
5.410
5.280
5.370
937,650
-0.01(-0.19%)
Mar 15, 2018
5.360
5.500
5.300
5.380
836,018
-0.01(-0.19%)
Mar 14, 2018
5.330
5.460
5.240
5.390
639,288
+0.06(+1.13%)
Mar 13, 2018
5.650
5.650
5.290
5.330
1,090,478
-0.27(-4.82%)
Mar 12, 2018
5.580
5.640
5.420
5.600
1,063,774
+0.02(+0.36%)
Mar 09, 2018
5.500
5.650
5.390
5.580
865,225
+0.08(+1.45%)
Mar 08, 2018
5.420
5.500
5.310
5.500
729,212
+0.08(+1.48%)
Mar 07, 2018
5.160
5.430
5.080
5.420
1,071,783
+0.24(+4.63%)
Mar 06, 2018
5.360
5.420
5.075
5.180
948,249
-0.18(-3.36%)
Mar 05, 2018
5.040
5.490
5.040
5.360
1,148,547
+0.33(+6.56%)
Mar 02, 2018
4.870
5.045
4.850
5.030
1,212,625
+0.12(+2.44%)
Mar 01, 2018
4.950
5.110
4.880
4.910
1,029,035
-0.06(-1.21%)
Feb 28, 2018
4.810
5.130
4.810
4.970
1,174,150
+0.14(+2.90%)
Feb 27, 2018
4.750
5.136
4.750
4.830
1,072,744
-0.22(-4.36%)
Feb 26, 2018
5.030
5.105
4.980
5.050
607,384
+0.03(+0.60%)
Feb 23, 2018
4.870
5.035
4.730
5.020
870,553
+0.22(+4.58%)
Feb 22, 2018
4.930
5.100
4.780
4.800
974,770
-0.10(-2.04%)
Feb 21, 2018
5.100
5.120
4.870
4.900
804,844
-0.16(-3.16%)
Feb 20, 2018
4.930
5.155
4.930
5.060
1,348,590
+0.10(+2.02%)
Feb 16, 2018
4.960
4.960
4.960
0
+0.09(+1.85%)
Feb 15, 2018
5.110
5.150
4.800
4.870
797,425
-0.24(-4.70%)
Feb 14, 2018
4.920
5.155
4.900
5.110
1,360,983
+0.12(+2.40%)
Feb 13, 2018
5.020
4.990
1,743,476
+0.11(+2.25%)
Feb 12, 2018
4.950
5.050
4.820
4.880
1,704,680
-0.06(-1.21%)
Feb 09, 2018
4.830
4.960
4.630
4.940
2,090,556
+0.14(+2.92%)
Feb 08, 2018
4.870
4.890
4.730
4.800
1,339,264
-0.10(-2.04%)
Feb 07, 2018
4.770
4.950
4.730
4.900
1,342,032
+0.12(+2.51%)
Feb 06, 2018
4.360
4.800
4.350
4.780
1,513,549
+0.29(+6.58%)
Feb 05, 2018
4.280
4.610
4.250
4.485
1,365,065
+0.14(+3.10%)
Feb 02, 2018
4.470
4.550
4.330
4.350
1,851,900
-0.15(-3.33%)
Feb 01, 2018
4.500
4.550
4.360
4.500
1,249,778
+0.00(+0.00%)
Jan 31, 2018
4.570
4.570
4.380
4.500
1,443,724
-0.06(-1.32%)
Jan 30, 2018
4.320
4.650
4.320
4.560
1,690,370
-0.04(-0.87%)
Jan 29, 2018
4.690
4.709
4.570
4.600
1,245,168
-0.05(-1.08%)
Jan 26, 2018
4.880
4.880
4.630
4.650
1,310,736
-0.18(-3.73%)
Jan 25, 2018
4.920
5.110
4.760
4.830
1,539,124
-0.05(-1.02%)
Jan 24, 2018
5.260
5.270
4.820
4.880
2,041,558
-0.38(-7.22%)
Jan 23, 2018
5.310
5.640
5.250
5.260
2,253,233
-0.06(-1.13%)
Jan 22, 2018
5.660
5.800
4.930
5.320
5,204,749
-0.27(-4.83%)
Jan 19, 2018
5.670
5.690
5.450
5.590
720,269
-0.09(-1.58%)
Jan 18, 2018
5.660
5.770
5.580
5.680
759,355
+0.01(+0.18%)
Jan 17, 2018
5.710
5.810
5.630
5.670
787,034
+0.02(+0.35%)
Jan 16, 2018
5.660
5.740
5.575
5.650
1,046,629
+0.03(+0.53%)
Jan 12, 2018
5.620
5.620
5.620
0
-0.04(-0.71%)
Jan 11, 2018
5.490
5.750
5.430
5.660
922,067
+0.18(+3.28%)
Jan 10, 2018
5.480
5.480
600,386
+0.01(+0.18%)
Jan 09, 2018
5.480
5.560
5.330
5.470
509,038
-0.01(-0.18%)
Jan 08, 2018
5.650
5.660
5.420
5.480
1,160,123
-0.13(-2.32%)
Jan 05, 2018
5.780
5.870
5.530
5.610
1,254,777
-0.15(-2.60%)
Jan 04, 2018
5.870
5.920
5.710
5.760
1,399,990
-0.06(-1.03%)
Jan 03, 2018
5.650
5.920
5.650
5.820
2,160,636
+0.38(+6.99%)
Jan 02, 2018
5.190
5.430
5.080
5.440
2,486,370
+0.53(+10.79%)
Dec 29, 2017
4.910
4.910
4.910
0
-0.18(-3.54%)
Dec 28, 2017
5.250
5.250
5.020
5.090
735,722
-0.13(-2.49%)
Dec 27, 2017
5.140
5.230
5.100
5.220
742,740
+0.08(+1.56%)
Dec 26, 2017
5.060
5.160
4.980
5.140
538,783
+0.05(+0.98%)
Dec 22, 2017
5.020
5.090
4.880
5.090
789,538
+0.09(+1.80%)
Dec 21, 2017
5.020
5.070
4.980
5.000
512,375
-0.04(-0.79%)
Dec 20, 2017
5.040
5.090
4.926
5.040
706,486
+0.03(+0.60%)
Dec 19, 2017
5.020
5.100
4.920
5.010
659,739
+0.01(+0.20%)
Dec 18, 2017
5.040
5.080
4.930
5.000
791,463
+0.00(+0.00%)
Dec 15, 2017
4.860
5.030
4.780
5.000
3,973,376
+0.15(+3.09%)
Dec 14, 2017
4.960
5.050
4.810
4.850
702,876
-0.12(-2.41%)
Dec 13, 2017
4.860
5.125
4.860
4.970
1,251,493
+0.09(+1.84%)
Dec 12, 2017
5.010
5.020
4.860
4.880
851,085
-0.14(-2.79%)
Dec 11, 2017
5.290
5.290
4.935
5.020
1,111,472
-0.19(-3.65%)
Dec 08, 2017
4.620
5.260
4.600
5.210
3,231,308
+0.64(+14.00%)
Dec 07, 2017
4.610
4.735
4.570
4.570
648,269
-0.02(-0.44%)
Dec 06, 2017
4.660
4.750
4.530
4.590
554,228
-0.11(-2.34%)
Dec 05, 2017
4.710
4.830
4.640
4.700
590,587
-0.02(-0.42%)
Dec 04, 2017
4.990
5.027
4.690
4.720
882,637
-0.21(-4.26%)
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.