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 )

5.105 -0.155 (-2.95%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 8, 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 (%)
Mar 29, 2019 7.960 8.210 7.960 8.140 683,000 +0.24(+3.04%)
Mar 28, 2019 7.770 7.970 7.760 7.900 405,469 +0.14(+1.80%)
Mar 27, 2019 7.800 7.900 7.660 7.760 454,472 -0.08(-1.02%)
Mar 26, 2019 7.580 7.840 7.530 7.840 541,935 +0.35(+4.67%)
Mar 25, 2019 7.330 7.590 7.100 7.490 551,747 +0.11(+1.49%)
Mar 22, 2019 7.850 7.900 7.380 7.380 518,700 -0.52(-6.58%)
Mar 21, 2019 7.570 7.930 7.555 7.900 369,938 +0.26(+3.40%)
Mar 20, 2019 7.870 7.950 7.570 7.640 498,380 -0.25(-3.17%)
Mar 19, 2019 8.120 8.120 7.870 7.890 687,466 -0.23(-2.83%)
Mar 18, 2019 8.060 8.350 7.990 8.120 624,308 +0.06(+0.74%)
Mar 15, 2019 8.250 8.490 7.980 8.060 2,044,100 -0.13(-1.59%)
Mar 14, 2019 8.230 8.310 8.150 8.190 557,380 -0.03(-0.36%)
Mar 13, 2019 8.390 8.390 8.080 8.220 490,729 -0.10(-1.20%)
Mar 12, 2019 8.330 8.480 8.060 8.320 426,470 +0.00(+0.00%)
Mar 11, 2019 8.010 8.340 7.850 8.320 686,627 +0.36(+4.52%)
Mar 08, 2019 7.980 8.030 7.820 7.960 517,300 -0.07(-0.87%)
Mar 07, 2019 8.000 8.240 7.880 8.030 653,177 +0.03(+0.37%)
Mar 06, 2019 8.420 8.420 7.950 8.000 881,283 -0.35(-4.19%)
Mar 05, 2019 8.780 8.920 8.260 8.350 1,067,384 -0.44(-5.01%)
Mar 04, 2019 8.710 9.110 8.180 8.790 1,396,319 +0.18(+2.09%)
Mar 01, 2019 8.350 8.780 8.270 8.610 2,879,100 +0.35(+4.24%)
Feb 28, 2019 8.290 8.400 8.080 8.260 698,091 -0.11(-1.31%)
Feb 27, 2019 8.420 8.620 8.240 8.370 431,519 -0.12(-1.41%)
Feb 26, 2019 8.470 8.650 8.341 8.490 613,505 -0.03(-0.35%)
Feb 25, 2019 9.200 9.260 8.500 8.520 1,063,337 -0.48(-5.33%)
Feb 22, 2019 8.690 9.000 8.670 9.000 516,800 +0.30(+3.45%)
Feb 21, 2019 8.940 9.000 8.660 8.700 485,732 -0.28(-3.12%)
Feb 20, 2019 8.900 9.030 8.820 8.980 564,480 +0.05(+0.56%)
Feb 19, 2019 8.970 9.140 8.860 8.930 720,031 -0.07(-0.78%)
Feb 15, 2019 9.000 9.160 8.850 9.000 1,116,000 +0.01(+0.11%)
Feb 14, 2019 8.920 9.180 8.830 8.990 536,530 +0.05(+0.56%)
Feb 13, 2019 9.100 9.240 8.860 8.940 615,127 -0.15(-1.65%)
Feb 12, 2019 9.310 9.367 9.040 9.090 542,245 -0.15(-1.62%)
Feb 11, 2019 9.160 9.470 9.100 9.240 433,054 +0.15(+1.65%)
Feb 08, 2019 8.980 9.180 8.930 9.090 312,400 +0.07(+0.78%)
Feb 07, 2019 9.070 9.270 8.930 9.020 384,724 -0.14(-1.53%)
Feb 06, 2019 9.110 9.640 8.905 9.160 587,902 +0.09(+0.99%)
Feb 05, 2019 8.540 9.390 8.490 9.070 1,152,944 +0.53(+6.21%)
Feb 04, 2019 8.570 8.665 8.460 8.540 357,135 -0.07(-0.81%)
Feb 01, 2019 8.640 8.740 8.490 8.610 536,200 -0.07(-0.81%)
Jan 31, 2019 8.700 8.780 8.420 8.680 772,709 -0.03(-0.34%)
Jan 30, 2019 8.670 8.850 8.440 8.710 555,101 +0.01(+0.11%)
Jan 29, 2019 8.950 8.950 8.200 8.700 869,607 -0.25(-2.79%)
Jan 28, 2019 9.850 9.950 8.740 8.950 1,240,797 -0.77(-7.92%)
Jan 25, 2019 8.840 9.750 8.840 9.720 1,220,500 +0.91(+10.33%)
Jan 24, 2019 8.760 8.930 8.600 8.810 320,041 +0.00(+0.00%)
Jan 23, 2019 8.940 9.190 8.670 8.810 662,572 -0.12(-1.34%)
Jan 22, 2019 9.380 9.400 8.810 8.930 709,568 -0.46(-4.90%)
Jan 18, 2019 9.210 9.450 9.140 9.390 524,200 +0.16(+1.73%)
Jan 17, 2019 9.170 9.350 8.920 9.230 563,122 +0.01(+0.11%)
Jan 16, 2019 8.850 9.350 8.770 9.220 786,447 +0.39(+4.42%)
Jan 15, 2019 8.950 9.190 8.760 8.830 576,385 -0.07(-0.79%)
Jan 14, 2019 8.830 9.210 8.761 8.900 733,966 +0.09(+1.02%)
Jan 11, 2019 8.900 9.190 8.710 8.810 740,500 -0.08(-0.90%)
Jan 10, 2019 8.360 8.950 8.240 8.890 1,250,435 +0.49(+5.83%)
Jan 09, 2019 8.420 8.550 8.360 8.400 499,471 -0.02(-0.24%)
Jan 08, 2019 8.690 8.810 8.350 8.420 581,392 -0.27(-3.11%)
Jan 07, 2019 8.710 8.955 8.430 8.690 1,080,227 +0.07(+0.81%)
Jan 04, 2019 8.260 8.815 8.170 8.620 662,200 +0.45(+5.51%)
Jan 03, 2019 8.510 8.610 8.030 8.170 584,147 -0.33(-3.88%)
Jan 02, 2019 7.890 8.510 7.850 8.500 558,607 +0.43(+5.33%)
Dec 31, 2018 7.950 8.100 7.810 8.070 580,300 +0.19(+2.41%)
Dec 28, 2018 7.960 8.100 7.800 7.880 446,400 -0.09(-1.13%)
Dec 27, 2018 7.950 8.100 7.700 7.970 679,787 -0.06(-0.75%)
Dec 26, 2018 7.260 8.070 7.210 8.030 999,310 +0.83(+11.53%)
Dec 24, 2018 7.140 7.340 7.050 7.200 336,000 -0.05(-0.69%)
Dec 21, 2018 7.110 7.500 6.930 7.250 2,563,500 +0.19(+2.69%)
Dec 20, 2018 7.520 7.570 6.880 7.060 1,085,970 -0.53(-6.98%)
Dec 19, 2018 7.580 7.940 7.540 7.590 892,921 -0.03(-0.39%)
Dec 18, 2018 8.070 8.450 7.450 7.620 694,254 -0.43(-5.34%)
Dec 17, 2018 8.190 8.510 8.000 8.050 647,258 -0.21(-2.54%)
Dec 14, 2018 8.540 8.750 8.180 8.260 504,500 -0.33(-3.84%)
Dec 13, 2018 8.940 9.000 8.510 8.590 617,247 -0.35(-3.91%)
Dec 12, 2018 9.000 9.110 8.740 8.940 433,733 +0.04(+0.45%)
Dec 11, 2018 9.160 9.170 8.760 8.900 315,363 -0.16(-1.77%)
Dec 10, 2018 8.790 9.170 8.650 9.060 511,071 +0.28(+3.19%)
Dec 07, 2018 8.940 9.220 8.700 8.780 632,100 -0.17(-1.90%)
Dec 06, 2018 8.910 9.160 8.660 8.950 747,226 +0.06(+0.67%)
Dec 04, 2018 9.400 9.590 8.860 8.890 885,800 -0.38(-4.10%)
Dec 03, 2018 9.430 9.440 8.930 9.270 750,334 +0.09(+0.98%)
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%)
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.