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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 7.278 7.341 7.062 7.138 297,508 -0.13(-1.82%)
Jan 28, 2021 7.278 7.425 7.208 7.271 207,777 -0.02(-0.29%)
Jan 27, 2021 7.445 7.550 7.285 7.292 256,789 -0.13(-1.79%)
Jan 26, 2021 7.452 7.487 7.397 7.425 225,845 +0.01(+0.09%)
Jan 25, 2021 7.550 7.606 7.341 7.418 302,859 -0.11(-1.48%)
Jan 22, 2021 7.550 7.578 7.425 7.529 200,345 -0.05(-0.64%)
Jan 21, 2021 7.508 7.634 7.383 7.578 235,517 +0.08(+1.12%)
Jan 20, 2021 7.418 7.508 7.404 7.494 322,686 +0.06(+0.75%)
Jan 19, 2021 7.370 7.487 7.328 7.439 359,617 +0.06(+0.75%)
Jan 15, 2021 7.307 7.460 7.279 7.383 231,797 +0.04(+0.57%)
Jan 14, 2021 7.245 7.397 7.224 7.342 197,591 +0.13(+1.83%)
Jan 13, 2021 7.175 7.306 7.175 7.210 201,913 +0.01(+0.10%)
Jan 12, 2021 7.189 7.279 7.127 7.203 205,321 +0.01(+0.19%)
Jan 11, 2021 7.266 7.314 7.175 7.189 215,359 -0.08(-1.05%)
Jan 08, 2021 7.231 7.314 7.196 7.266 165,445 +0.08(+1.06%)
Jan 07, 2021 7.134 7.311 7.106 7.189 256,947 +0.11(+1.57%)
Jan 06, 2021 7.064 7.189 7.058 7.078 229,304 +0.01(+0.20%)
Jan 05, 2021 7.016 7.099 7.016 7.064 208,906 +0.06(+0.79%)
Jan 04, 2021 7.002 7.064 6.870 7.009 411,213 +0.01(+0.20%)
Dec 31, 2020 6.995 6.995 6.995 410,784 +0.05(+0.70%)
Dec 30, 2020 7.044 7.099 6.732 6.947 410,784 -0.10(-1.38%)
Dec 29, 2020 7.002 7.099 7.002 7.044 189,984 +0.04(+0.59%)
Dec 28, 2020 7.009 7.106 6.974 7.002 295,418 +0.00(+0.00%)
Dec 24, 2020 7.120 7.120 6.981 7.002 130,539 -0.09(-1.27%)
Dec 23, 2020 7.071 7.203 7.058 7.092 162,836 +0.05(+0.69%)
Dec 22, 2020 7.307 7.383 7.023 7.044 298,874 -0.24(-3.24%)
Dec 21, 2020 7.197 7.438 7.176 7.279 430,628 +0.06(+0.76%)
Dec 18, 2020 7.169 7.266 7.155 7.224 273,854 +0.06(+0.77%)
Dec 17, 2020 7.169 7.266 7.128 7.169 233,724 +0.01(+0.10%)
Dec 16, 2020 7.073 7.204 7.059 7.162 291,935 +0.12(+1.66%)
Dec 15, 2020 7.038 7.087 7.011 7.045 223,457 +0.08(+1.19%)
Dec 14, 2020 7.011 7.121 6.963 6.963 295,832 +0.01(+0.10%)
Dec 11, 2020 6.887 6.983 6.832 6.956 238,860 +0.08(+1.20%)
Dec 10, 2020 6.935 6.956 6.770 6.873 314,832 -0.08(-1.19%)
Dec 09, 2020 7.059 7.114 6.888 6.956 257,384 -0.05(-0.69%)
Dec 08, 2020 7.038 7.080 6.990 7.004 156,714 -0.03(-0.49%)
Dec 07, 2020 7.025 7.093 6.901 7.038 251,380 -0.04(-0.58%)
Dec 04, 2020 7.031 7.169 7.031 7.080 193,411 +0.08(+1.18%)
Dec 03, 2020 6.928 7.059 6.908 6.997 327,622 +0.07(+0.99%)
Dec 02, 2020 6.949 7.031 6.894 6.928 185,885 -0.01(-0.10%)
Dec 01, 2020 6.887 6.990 6.852 6.935 228,596 +0.12(+1.72%)
Nov 30, 2020 6.914 6.949 6.770 6.818 291,081 -0.10(-1.39%)
Nov 27, 2020 6.921 6.970 6.832 6.914 142,009 +0.01(+0.20%)
Nov 25, 2020 6.763 6.970 6.756 6.901 295,490 +0.10(+1.42%)
Nov 24, 2020 6.804 6.880 6.749 6.804 240,598 +0.09(+1.33%)
Nov 23, 2020 6.673 6.749 6.611 6.715 169,108 +0.09(+1.35%)
Nov 20, 2020 6.694 6.728 6.611 6.625 228,696 -0.01(-0.10%)
Nov 19, 2020 6.722 6.784 6.549 6.632 245,341 -0.06(-0.93%)
Nov 18, 2020 6.653 6.831 6.626 6.694 409,774 +0.09(+1.35%)
Nov 17, 2020 6.571 6.632 6.503 6.605 236,825 +0.00(+0.00%)
Nov 16, 2020 6.523 6.674 6.523 6.605 367,351 +0.16(+2.44%)
Nov 13, 2020 6.400 6.496 6.386 6.448 245,406 +0.09(+1.40%)
Nov 12, 2020 6.407 6.407 6.289 6.359 162,544 -0.05(-0.85%)
Nov 11, 2020 6.400 6.462 6.345 6.414 188,129 +0.02(+0.32%)
Nov 10, 2020 6.202 6.439 6.202 6.393 295,680 +0.23(+3.66%)
Nov 09, 2020 6.229 6.386 6.161 6.168 354,718 +0.08(+1.35%)
Nov 06, 2020 6.092 6.113 5.956 6.085 259,446 -0.01(-0.11%)
Nov 05, 2020 6.133 6.209 6.051 6.092 320,514 -0.05(-0.89%)
Nov 04, 2020 6.017 6.174 5.935 6.147 253,832 +0.29(+5.02%)
Nov 03, 2020 5.874 5.949 5.846 5.853 159,826 +0.05(+0.82%)
Nov 02, 2020 5.778 5.901 5.737 5.805 215,396 +0.11(+1.92%)
Oct 30, 2020 5.634 5.771 5.634 5.696 307,416 +0.09(+1.59%)
Oct 29, 2020 5.703 5.703 5.580 5.607 303,808 -0.09(-1.56%)
Oct 28, 2020 5.969 5.969 5.696 5.696 221,762 -0.22(-3.70%)
Oct 27, 2020 6.038 6.079 5.894 5.915 198,702 -0.12(-1.93%)
Oct 26, 2020 6.024 6.051 5.983 6.031 178,070 -0.01(-0.11%)
Oct 23, 2020 6.168 6.188 6.024 6.038 177,839 -0.06(-1.01%)
Oct 22, 2020 6.085 6.106 6.038 6.099 146,302 +0.04(+0.68%)
Oct 21, 2020 6.099 6.106 6.038 6.058 168,033 -0.02(-0.33%)
Oct 20, 2020 6.112 6.126 6.065 6.078 124,825 +0.01(+0.22%)
Oct 19, 2020 6.140 6.140 6.038 6.065 167,294 -0.04(-0.67%)
Oct 16, 2020 6.140 6.160 6.085 6.106 134,286 -0.02(-0.33%)
Oct 15, 2020 6.126 6.187 6.106 6.126 145,261 -0.01(-0.22%)
Oct 14, 2020 6.146 6.228 6.119 6.140 186,780 +0.01(+0.11%)
Oct 13, 2020 6.119 6.160 6.106 6.133 157,688 +0.02(+0.33%)
Oct 12, 2020 6.235 6.275 6.112 6.112 247,605 -0.11(-1.74%)
Oct 09, 2020 6.248 6.275 6.180 6.221 97,582 -0.02(-0.33%)
Oct 08, 2020 6.173 6.268 6.173 6.241 132,610 +0.04(+0.66%)
Oct 07, 2020 6.201 6.255 6.167 6.201 132,229 +0.05(+0.77%)
Oct 06, 2020 6.201 6.228 6.146 6.153 162,356 -0.02(-0.33%)
Oct 05, 2020 6.187 6.255 6.154 6.173 214,154 +0.00(+0.00%)
Oct 02, 2020 6.106 6.241 6.085 6.173 202,387 +0.00(+0.00%)
Oct 01, 2020 6.207 6.248 6.167 6.173 203,716 +0.00(+0.00%)
Sep 30, 2020 6.309 6.336 6.173 6.173 257,148 -0.07(-1.09%)
Sep 29, 2020 6.343 6.391 6.235 6.241 198,519 -0.12(-1.81%)
Sep 28, 2020 6.194 6.411 6.180 6.357 422,934 +0.20(+3.31%)
Sep 25, 2020 6.058 6.167 6.058 6.153 147,847 +0.09(+1.57%)
Sep 24, 2020 6.085 6.140 6.024 6.058 201,474 -0.03(-0.45%)
Sep 23, 2020 6.228 6.268 6.065 6.085 252,466 -0.15(-2.39%)
Sep 22, 2020 6.207 6.282 6.207 6.235 197,971 +0.02(+0.33%)
Sep 21, 2020 6.255 6.261 6.160 6.214 317,597 -0.04(-0.65%)
Sep 18, 2020 6.268 6.349 6.228 6.255 456,586 -0.01(-0.11%)
Sep 17, 2020 6.201 6.322 6.194 6.261 191,619 +0.06(+0.98%)
Sep 16, 2020 6.228 6.329 6.201 6.201 190,481 -0.01(-0.22%)
Sep 15, 2020 6.281 6.369 6.207 6.214 230,913 -0.03(-0.43%)
Sep 14, 2020 6.207 6.322 6.194 6.241 151,508 +0.06(+0.98%)
Sep 11, 2020 6.187 6.248 6.101 6.181 248,047 -0.01(-0.11%)
Sep 10, 2020 6.302 6.356 6.147 6.187 288,948 -0.09(-1.39%)
Sep 09, 2020 6.261 6.322 6.207 6.275 216,821 +0.01(+0.22%)
Sep 08, 2020 6.174 6.302 6.080 6.261 281,081 +0.05(+0.76%)
Sep 04, 2020 6.255 6.302 6.032 6.214 458,071 -0.05(-0.75%)
Sep 03, 2020 6.389 6.396 6.261 6.261 307,990 -0.09(-1.38%)
Sep 02, 2020 6.329 6.362 6.228 6.349 231,225 +0.01(+0.21%)
Sep 01, 2020 6.349 6.369 6.234 6.335 307,035 +0.01(+0.21%)
Aug 31, 2020 6.315 6.477 6.281 6.322 426,492 +0.00(+0.00%)
Aug 28, 2020 6.281 6.342 6.241 6.322 214,776 +0.05(+0.86%)
Aug 27, 2020 6.234 6.389 6.228 6.268 202,332 +0.01(+0.11%)
Aug 26, 2020 6.396 6.396 6.201 6.261 395,391 -0.12(-1.90%)
Aug 25, 2020 6.497 6.497 6.335 6.382 212,709 -0.09(-1.46%)
Aug 24, 2020 6.389 6.477 6.335 6.477 280,941 +0.09(+1.42%)
Aug 21, 2020 6.436 6.436 6.275 6.386 267,802 -0.02(-0.37%)
Aug 20, 2020 6.416 6.450 6.369 6.409 209,777 +0.00(+0.00%)
Aug 19, 2020 6.409 6.456 6.383 6.409 271,402 -0.01(-0.10%)
Aug 18, 2020 6.516 6.523 6.389 6.416 239,199 -0.10(-1.54%)
Aug 17, 2020 6.550 6.550 6.463 6.516 236,709 -0.01(-0.15%)
Aug 14, 2020 6.443 6.570 6.443 6.526 193,313 +0.07(+1.09%)
Aug 13, 2020 6.470 6.576 6.443 6.456 269,210 +0.00(+0.00%)
Aug 12, 2020 6.503 6.563 6.383 6.456 166,166 +0.04(+0.62%)
Aug 11, 2020 6.503 6.590 6.416 6.416 252,060 -0.03(-0.52%)
Aug 10, 2020 6.376 6.516 6.376 6.450 317,857 +0.08(+1.26%)
Aug 07, 2020 6.236 6.383 6.232 6.369 172,815 +0.12(+1.93%)
Aug 06, 2020 6.222 6.343 6.222 6.249 206,563 -0.03(-0.43%)
Aug 05, 2020 6.236 6.356 6.236 6.276 281,452 +0.05(+0.86%)
Aug 04, 2020 6.135 6.262 6.115 6.222 272,699 +0.05(+0.76%)
Aug 03, 2020 6.155 6.282 6.095 6.175 378,998 +0.02(+0.33%)
Jul 31, 2020 6.269 6.299 6.109 6.155 401,739 -0.09(-1.39%)
Jul 30, 2020 6.242 6.249 6.122 6.242 482,503 -0.05(-0.74%)
Jul 29, 2020 6.423 6.436 6.115 6.289 942,347 -0.37(-5.52%)
Jul 28, 2020 6.670 6.690 6.590 6.657 210,828 +0.01(+0.10%)
Jul 27, 2020 6.750 6.784 6.590 6.650 237,376 -0.10(-1.49%)
Jul 24, 2020 6.777 6.816 6.744 6.750 185,832 -0.05(-0.69%)
Jul 23, 2020 6.830 6.864 6.677 6.797 202,613 -0.03(-0.39%)
Jul 22, 2020 6.804 6.824 6.698 6.824 311,074 +0.07(+1.08%)
Jul 21, 2020 6.684 6.830 6.678 6.751 306,794 +0.10(+1.50%)
Jul 20, 2020 6.638 6.771 6.578 6.651 322,744 +0.04(+0.65%)
Jul 17, 2020 6.651 6.674 6.598 6.608 236,519 +0.01(+0.15%)
Jul 16, 2020 6.538 6.678 6.452 6.598 261,521 +0.07(+1.12%)
Jul 15, 2020 6.492 6.552 6.392 6.525 505,095 +0.07(+1.13%)
Jul 14, 2020 6.432 6.472 6.313 6.452 381,945 +0.04(+0.62%)
Jul 13, 2020 6.479 6.525 6.319 6.412 701,816 +0.00(+0.05%)
Jul 10, 2020 6.240 6.465 6.233 6.409 285,179 +0.17(+2.71%)
Jul 09, 2020 6.419 6.419 6.220 6.240 377,424 -0.21(-3.19%)
Jul 08, 2020 6.399 6.532 6.346 6.445 297,123 +0.00(+0.00%)
Jul 07, 2020 6.598 6.605 6.366 6.445 395,527 -0.19(-2.80%)
Jul 06, 2020 6.737 6.771 6.525 6.631 434,018 -0.05(-0.79%)
Jul 02, 2020 6.870 6.870 6.645 6.684 221,906 -0.09(-1.27%)
Jul 01, 2020 6.797 6.897 6.718 6.771 319,321 -0.03(-0.39%)
Jun 30, 2020 6.804 6.897 6.737 6.797 234,715 +0.03(+0.39%)
Jun 29, 2020 6.731 6.804 6.618 6.771 242,570 +0.07(+1.09%)
Jun 26, 2020 6.684 6.764 6.615 6.698 229,288 -0.05(-0.69%)
Jun 25, 2020 6.631 6.744 6.538 6.744 175,788 +0.11(+1.60%)
Jun 24, 2020 6.824 6.830 6.485 6.638 502,055 -0.21(-3.10%)
Jun 23, 2020 7.043 7.103 6.817 6.850 485,551 -0.17(-2.46%)
Jun 22, 2020 7.096 7.096 6.910 7.023 221,340 -0.09(-1.21%)
Jun 19, 2020 7.202 7.242 7.043 7.109 183,039 +0.03(+0.47%)
Jun 18, 2020 7.109 7.288 7.069 7.076 272,704 -0.05(-0.65%)
Jun 17, 2020 7.307 7.314 7.122 7.122 314,082 -0.11(-1.55%)
Jun 16, 2020 7.353 7.373 7.169 7.235 335,935 +0.13(+1.76%)
Jun 15, 2020 6.931 7.406 6.931 7.109 450,072 +0.03(+0.47%)
Jun 12, 2020 7.235 7.235 6.892 7.076 299,928 +0.34(+4.99%)
Jun 11, 2020 6.595 6.944 6.542 6.740 608,990 -0.33(-4.66%)
Jun 10, 2020 7.426 7.446 7.050 7.070 581,564 -0.38(-5.05%)
Jun 09, 2020 7.327 7.472 7.287 7.446 288,855 -0.01(-0.09%)
Jun 08, 2020 7.340 7.498 7.340 7.452 511,947 +0.11(+1.53%)
Jun 05, 2020 7.413 7.485 7.195 7.340 758,920 -0.09(-1.24%)
Jun 04, 2020 7.498 7.531 7.406 7.432 443,294 -0.03(-0.44%)
Jun 03, 2020 7.446 7.531 7.400 7.465 394,630 +0.06(+0.80%)
Jun 02, 2020 7.446 7.485 7.321 7.406 381,830 +0.01(+0.18%)
Jun 01, 2020 7.275 7.511 7.269 7.393 254,462 +0.14(+1.89%)
May 29, 2020 7.236 7.374 7.158 7.256 306,145 +0.05(+0.64%)
May 28, 2020 7.452 7.485 7.105 7.210 407,225 -0.20(-2.65%)
May 27, 2020 7.360 7.472 7.289 7.406 305,818 +0.19(+2.63%)
May 26, 2020 7.197 7.354 7.184 7.217 301,385 +0.19(+2.70%)
May 22, 2020 6.955 7.079 6.909 7.027 233,238 +0.05(+0.66%)
May 21, 2020 6.935 7.066 6.922 6.981 218,599 +0.07(+0.95%)
May 20, 2020 6.693 6.988 6.693 6.916 303,814 +0.24(+3.63%)
May 19, 2020 6.837 6.850 6.621 6.673 476,637 -0.09(-1.35%)
May 18, 2020 6.778 6.935 6.700 6.765 504,144 +0.08(+1.17%)
May 15, 2020 6.641 6.817 6.466 6.687 392,727 +0.10(+1.48%)
May 14, 2020 6.225 6.680 6.024 6.589 530,707 +0.25(+4.00%)
May 13, 2020 7.148 7.232 6.329 6.336 868,152 -0.77(-10.88%)
May 12, 2020 7.174 7.304 7.050 7.109 386,844 -0.05(-0.73%)
May 11, 2020 7.213 7.304 7.063 7.161 324,271 -0.06(-0.90%)
May 08, 2020 7.167 7.284 7.154 7.226 229,450 +0.12(+1.74%)
May 07, 2020 7.102 7.284 7.011 7.102 322,395 +0.16(+2.25%)
May 06, 2020 6.700 7.050 6.615 6.947 315,484 +0.29(+4.29%)
May 05, 2020 6.804 7.057 6.550 6.661 459,789 -0.06(-0.97%)
May 04, 2020 6.882 6.888 6.576 6.726 310,514 -0.14(-1.99%)
May 01, 2020 7.141 7.141 6.784 6.862 290,236 -0.36(-4.95%)
Apr 30, 2020 7.083 7.245 6.875 7.219 265,215 +0.16(+2.21%)
Apr 29, 2020 7.089 7.245 7.024 7.063 231,079 +0.23(+3.43%)
Apr 28, 2020 7.024 7.304 6.797 6.830 341,979 -0.13(-1.87%)
Apr 27, 2020 6.771 7.297 6.771 6.960 607,689 +0.33(+5.00%)
Apr 24, 2020 6.264 6.654 6.245 6.628 310,858 +0.36(+5.81%)
Apr 23, 2020 6.258 6.388 6.147 6.264 289,288 +0.03(+0.52%)
Apr 22, 2020 6.341 6.438 6.187 6.232 232,740 -0.02(-0.31%)
Apr 21, 2020 6.180 6.438 6.103 6.251 289,532 -0.05(-0.82%)
Apr 20, 2020 6.361 6.587 6.264 6.303 328,664 -0.12(-1.91%)
Apr 17, 2020 6.503 6.735 6.310 6.425 488,137 +0.25(+3.97%)
Apr 16, 2020 6.283 6.399 6.045 6.180 348,609 -0.10(-1.64%)
Apr 15, 2020 6.348 6.457 6.077 6.283 388,181 -0.05(-0.71%)
Apr 14, 2020 6.212 6.438 6.141 6.328 313,286 +0.23(+3.70%)
Apr 13, 2020 6.128 6.206 5.761 6.103 523,775 -0.01(-0.11%)
Apr 09, 2020 6.083 6.509 5.935 6.109 698,645 +0.23(+3.95%)
Apr 08, 2020 5.632 6.135 5.632 5.877 489,679 +0.26(+4.59%)
Apr 07, 2020 5.271 5.735 5.271 5.619 502,018 +0.57(+11.24%)
Apr 06, 2020 4.716 5.083 4.651 5.051 869,131 +0.49(+10.75%)
Apr 03, 2020 4.606 4.651 4.354 4.561 606,567 -0.08(-1.81%)
Apr 02, 2020 4.703 4.819 4.535 4.645 408,658 -0.03(-0.69%)
Apr 01, 2020 4.838 4.954 4.612 4.677 752,037 -0.39(-7.64%)
Mar 31, 2020 5.032 5.238 4.974 5.064 446,387 +0.13(+2.61%)
Mar 30, 2020 5.451 5.451 4.877 4.935 727,467 -0.44(-8.16%)
Mar 27, 2020 5.212 5.806 5.193 5.374 762,666 -0.05(-0.95%)
Mar 26, 2020 5.064 6.122 5.064 5.425 891,474 +0.46(+9.22%)
Mar 25, 2020 4.696 5.761 4.683 4.967 886,560 +0.31(+6.65%)
Mar 24, 2020 4.580 4.825 4.516 4.658 504,728 +0.46(+10.91%)
Mar 23, 2020 4.941 4.941 4.200 4.200 991,550 -0.78(-15.67%)
Mar 20, 2020 5.141 5.380 4.916 4.980 641,135 -0.15(-3.02%)
Mar 19, 2020 4.774 5.348 4.148 5.135 949,632 +0.28(+5.85%)
Mar 18, 2020 5.426 5.451 4.474 4.851 1,529,382 -0.58(-10.71%)
Mar 17, 2020 5.567 5.899 5.433 5.433 810,406 +0.00(+0.00%)
Mar 16, 2020 5.484 5.752 5.433 5.433 583,769 -0.67(-10.99%)
Mar 13, 2020 5.931 6.385 5.931 6.104 602,982 +0.41(+7.18%)
Mar 12, 2020 5.855 5.855 5.356 5.695 899,525 -0.67(-10.54%)
Mar 11, 2020 6.705 6.711 6.322 6.366 653,283 -0.39(-5.77%)
Mar 10, 2020 6.807 7.018 6.583 6.756 450,686 +0.05(+0.76%)
Mar 09, 2020 7.146 7.191 6.634 6.705 858,355 -0.79(-10.49%)
Mar 06, 2020 7.568 7.670 7.382 7.491 489,864 -0.29(-3.78%)
Mar 05, 2020 7.740 7.881 7.708 7.785 318,158 -0.15(-1.93%)
Mar 04, 2020 7.862 7.970 7.727 7.938 311,720 +0.26(+3.33%)
Mar 03, 2020 7.823 7.938 7.619 7.683 451,472 -0.10(-1.31%)
Mar 02, 2020 7.369 7.822 7.369 7.785 647,325 +0.47(+6.38%)
Feb 28, 2020 7.459 7.510 7.037 7.318 886,638 -0.31(-4.02%)
Feb 27, 2020 7.989 8.012 7.395 7.625 772,215 -0.44(-5.47%)
Feb 26, 2020 7.670 8.213 7.606 8.066 521,046 +0.15(+1.94%)
Feb 25, 2020 8.443 8.469 7.868 7.913 885,533 -0.52(-6.21%)
Feb 24, 2020 8.443 8.533 8.328 8.437 325,912 -0.19(-2.22%)
Feb 21, 2020 8.673 8.705 8.571 8.629 181,176 -0.09(-1.03%)
Feb 20, 2020 8.641 8.718 8.629 8.718 132,961 +0.07(+0.81%)
Feb 19, 2020 8.712 8.732 8.629 8.648 118,714 -0.06(-0.73%)
Feb 18, 2020 8.705 8.750 8.693 8.712 144,429 +0.01(+0.15%)
Feb 14, 2020 8.673 8.699 8.648 8.699 173,459 +0.02(+0.22%)
Feb 13, 2020 8.635 8.680 8.591 8.680 202,881 +0.03(+0.37%)
Feb 12, 2020 8.635 8.693 8.604 8.648 140,715 +0.02(+0.22%)
Feb 11, 2020 8.680 8.705 8.616 8.629 185,755 -0.05(-0.59%)
Feb 10, 2020 8.654 8.686 8.610 8.680 138,490 +0.01(+0.07%)
Feb 07, 2020 8.597 8.724 8.584 8.673 168,583 +0.06(+0.66%)
Feb 06, 2020 8.527 8.718 8.527 8.616 312,304 -0.17(-1.95%)
Feb 05, 2020 8.553 8.863 8.553 8.788 450,993 +0.33(+3.91%)
Feb 04, 2020 8.451 8.508 8.406 8.457 190,960 +0.05(+0.61%)
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.