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 )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2018 5.895 5.952 5.883 5.924 289,516 +0.06(+0.97%)
Oct 30, 2018 5.839 5.867 5.810 5.867 263,136 +0.05(+0.88%)
Oct 29, 2018 5.703 5.890 5.680 5.816 356,814 +0.17(+3.01%)
Oct 26, 2018 5.737 5.759 5.606 5.646 329,537 -0.09(-1.48%)
Oct 25, 2018 5.697 5.782 5.674 5.731 308,216 +0.06(+1.10%)
Oct 24, 2018 5.748 5.754 5.657 5.669 220,273 -0.05(-0.79%)
Oct 23, 2018 5.737 5.737 5.669 5.714 338,430 -0.06(-1.08%)
Oct 22, 2018 5.839 5.878 5.731 5.776 263,014 -0.06(-1.07%)
Oct 19, 2018 5.992 6.003 5.819 5.839 470,138 -0.15(-2.55%)
Oct 18, 2018 6.020 6.043 5.963 5.992 205,071 -0.01(-0.21%)
Oct 17, 2018 5.970 6.038 5.959 6.004 283,632 +0.04(+0.66%)
Oct 16, 2018 5.998 6.060 5.948 5.965 538,322 -0.02(-0.38%)
Oct 15, 2018 5.970 6.015 5.948 5.987 305,089 +0.04(+0.66%)
Oct 12, 2018 6.055 6.100 5.942 5.948 366,097 -0.07(-1.22%)
Oct 11, 2018 6.004 6.100 5.976 6.021 404,636 -0.03(-0.56%)
Oct 10, 2018 6.083 6.122 6.055 6.055 227,880 -0.01(-0.09%)
Oct 09, 2018 6.134 6.134 5.982 6.060 588,745 -0.09(-1.47%)
Oct 08, 2018 6.196 6.196 6.117 6.151 349,716 -0.05(-0.82%)
Oct 05, 2018 6.263 6.280 6.173 6.201 291,350 -0.02(-0.27%)
Oct 04, 2018 6.370 6.393 5.920 6.218 1,049,936 -0.16(-2.47%)
Oct 03, 2018 6.421 6.421 6.359 6.376 198,619 -0.01(-0.18%)
Oct 02, 2018 6.421 6.443 6.376 6.387 200,884 -0.03(-0.53%)
Oct 01, 2018 6.449 6.477 6.404 6.421 217,840 -0.02(-0.26%)
Sep 28, 2018 6.494 6.511 6.438 6.438 240,395 -0.05(-0.78%)
Sep 27, 2018 6.381 6.500 6.365 6.489 429,171 +0.10(+1.59%)
Sep 26, 2018 6.427 6.448 6.370 6.387 313,646 -0.05(-0.79%)
Sep 25, 2018 6.505 6.523 6.421 6.438 199,237 -0.04(-0.61%)
Sep 24, 2018 6.545 6.579 6.460 6.477 231,986 -0.05(-0.78%)
Sep 21, 2018 6.342 6.562 6.336 6.528 433,386 +0.18(+2.84%)
Sep 20, 2018 6.376 6.377 6.291 6.348 391,210 +0.02(+0.36%)
Sep 19, 2018 6.534 6.534 6.280 6.325 375,917 -0.13(-2.01%)
Sep 18, 2018 6.567 6.567 6.438 6.455 340,370 -0.08(-1.23%)
Sep 17, 2018 6.574 6.586 6.524 6.535 228,842 -0.02(-0.26%)
Sep 14, 2018 6.580 6.633 6.552 6.552 174,819 -0.04(-0.68%)
Sep 13, 2018 6.602 6.681 6.535 6.597 216,165 +0.05(+0.77%)
Sep 12, 2018 6.541 6.563 6.468 6.546 239,454 +0.01(+0.09%)
Sep 11, 2018 6.608 6.619 6.530 6.541 162,928 -0.07(-1.02%)
Sep 10, 2018 6.580 6.647 6.580 6.608 199,176 +0.04(+0.68%)
Sep 07, 2018 6.619 6.647 6.541 6.563 167,677 -0.06(-0.93%)
Sep 06, 2018 6.681 6.692 6.608 6.625 158,678 -0.05(-0.76%)
Sep 05, 2018 6.630 6.686 6.580 6.675 234,553 +0.04(+0.59%)
Sep 04, 2018 6.720 6.720 6.619 6.636 285,777 -0.08(-1.17%)
Aug 31, 2018 6.714 6.714 6.714 0 +0.02(+0.33%)
Aug 30, 2018 6.709 6.731 6.664 6.692 312,461 -0.03(-0.50%)
Aug 29, 2018 6.742 6.770 6.698 6.726 246,199 +0.01(+0.08%)
Aug 28, 2018 6.720 6.787 6.720 6.720 219,830 -0.02(-0.25%)
Aug 27, 2018 6.759 6.770 6.737 6.737 200,685 -0.02(-0.33%)
Aug 24, 2018 6.765 6.776 6.742 6.759 166,784 +0.02(+0.25%)
Aug 23, 2018 6.770 6.770 6.731 6.742 161,173 -0.01(-0.17%)
Aug 22, 2018 6.737 6.787 6.720 6.754 203,799 -0.03(-0.41%)
Aug 21, 2018 6.776 6.787 6.754 6.782 199,632 +0.00(+0.00%)
Aug 20, 2018 6.731 6.804 6.692 6.782 334,350 +0.08(+1.14%)
Aug 17, 2018 6.694 6.705 6.555 6.705 321,249 +0.01(+0.17%)
Aug 16, 2018 6.683 6.699 6.655 6.694 175,570 +0.04(+0.59%)
Aug 15, 2018 6.638 6.655 6.577 6.655 213,886 +0.03(+0.42%)
Aug 14, 2018 6.666 6.699 6.582 6.627 307,680 -0.04(-0.58%)
Aug 13, 2018 6.638 6.683 6.610 6.666 244,492 +0.06(+0.84%)
Aug 10, 2018 6.599 6.627 6.582 6.610 172,206 +0.00(+0.00%)
Aug 09, 2018 6.610 6.660 6.599 6.610 146,984 +0.00(+0.00%)
Aug 08, 2018 6.621 6.683 6.582 6.610 241,364 -0.02(-0.34%)
Aug 07, 2018 6.605 6.672 6.605 6.633 210,092 +0.03(+0.51%)
Aug 06, 2018 6.644 6.644 6.543 6.599 199,409 +0.02(+0.34%)
Aug 03, 2018 6.543 6.644 6.543 6.577 266,660 +0.04(+0.68%)
Aug 02, 2018 6.415 6.549 6.293 6.532 319,202 +0.13(+2.00%)
Aug 01, 2018 6.265 6.415 6.098 6.404 552,866 +0.11(+1.77%)
Jul 31, 2018 6.488 6.488 6.271 6.293 754,790 -0.20(-3.09%)
Jul 30, 2018 6.543 6.557 6.449 6.493 247,758 -0.04(-0.60%)
Jul 27, 2018 6.621 6.633 6.521 6.532 213,866 -0.07(-1.10%)
Jul 26, 2018 6.605 6.627 6.582 6.605 118,034 -0.01(-0.08%)
Jul 25, 2018 6.555 6.621 6.555 6.610 167,356 +0.04(+0.68%)
Jul 24, 2018 6.543 6.655 6.543 6.566 174,564 +0.04(+0.60%)
Jul 23, 2018 6.655 6.683 6.521 6.527 278,754 -0.11(-1.60%)
Jul 20, 2018 6.677 6.616 6.633 163,652 -0.03(-0.50%)
Jul 19, 2018 6.738 6.749 6.644 6.666 146,469 -0.05(-0.69%)
Jul 18, 2018 6.629 6.729 6.629 6.712 336,983 +0.09(+1.42%)
Jul 17, 2018 6.563 6.618 6.540 6.618 170,255 +0.06(+0.84%)
Jul 16, 2018 6.535 6.563 6.529 6.563 149,269 +0.04(+0.59%)
Jul 13, 2018 6.546 6.546 6.513 6.524 72,015 -0.02(-0.25%)
Jul 12, 2018 6.513 6.563 6.502 6.540 139,591 +0.04(+0.68%)
Jul 11, 2018 6.491 6.546 6.480 6.496 142,590 -0.02(-0.26%)
Jul 10, 2018 6.579 6.579 6.507 6.513 193,860 -0.07(-1.01%)
Jul 09, 2018 6.618 6.635 6.557 6.579 249,466 -0.02(-0.34%)
Jul 06, 2018 6.651 6.655 6.590 6.601 212,125 -0.07(-1.08%)
Jul 05, 2018 6.596 6.679 6.585 6.673 304,356 +0.09(+1.35%)
Jul 03, 2018 6.585 6.585 6.585 0 +0.01(+0.08%)
Jul 02, 2018 6.518 6.590 6.485 6.579 181,688 +0.06(+0.93%)
Jun 29, 2018 6.585 6.590 6.480 6.518 228,919 -0.04(-0.59%)
Jun 28, 2018 6.540 6.585 6.474 6.557 404,741 +0.02(+0.38%)
Jun 27, 2018 6.546 6.601 6.518 6.532 230,340 -0.01(-0.13%)
Jun 26, 2018 6.452 6.574 6.434 6.540 186,020 +0.08(+1.29%)
Jun 25, 2018 6.568 6.574 6.452 6.457 324,876 -0.12(-1.77%)
Jun 22, 2018 6.485 6.612 6.485 6.574 276,547 +0.11(+1.71%)
Jun 21, 2018 6.540 6.579 6.457 6.463 263,944 -0.11(-1.60%)
Jun 20, 2018 6.585 6.673 6.563 6.568 240,217 -0.02(-0.25%)
Jun 19, 2018 6.646 6.683 6.563 6.585 214,824 -0.09(-1.35%)
Jun 18, 2018 6.598 6.752 6.576 6.675 402,475 +0.07(+1.08%)
Jun 15, 2018 6.623 6.554 6.603 219,728 +0.02(+0.33%)
Jun 14, 2018 6.565 6.614 6.532 6.581 251,274 +0.02(+0.25%)
Jun 13, 2018 6.493 6.576 6.480 6.565 188,872 +0.10(+1.53%)
Jun 12, 2018 6.488 6.521 6.460 6.466 212,532 -0.01(-0.09%)
Jun 11, 2018 6.444 6.471 6.433 6.471 284,452 +0.04(+0.69%)
Jun 08, 2018 6.416 6.515 6.394 6.427 319,332 +0.01(+0.09%)
Jun 07, 2018 6.312 6.422 6.296 6.422 304,549 +0.13(+2.01%)
Jun 06, 2018 6.284 6.306 6.251 6.295 253,832 +0.01(+0.09%)
Jun 05, 2018 6.323 6.328 6.245 6.290 299,935 -0.07(-1.04%)
Jun 04, 2018 6.301 6.356 6.252 6.356 406,712 +0.09(+1.49%)
Jun 01, 2018 6.306 6.322 6.224 6.263 316,554 -0.02(-0.35%)
May 31, 2018 6.301 6.313 6.225 6.284 266,037 -0.01(-0.17%)
May 30, 2018 6.268 6.312 6.213 6.295 277,839 +0.04(+0.70%)
May 29, 2018 6.273 6.328 6.225 6.252 285,960 -0.02(-0.26%)
May 25, 2018 6.268 6.268 6.268 0 -0.03(-0.44%)
May 24, 2018 6.328 6.328 6.235 6.295 196,315 -0.03(-0.43%)
May 23, 2018 6.268 6.350 6.246 6.323 346,519 +0.03(+0.44%)
May 22, 2018 6.257 6.295 6.210 6.295 244,457 +0.04(+0.70%)
May 21, 2018 6.268 6.273 6.186 6.252 349,655 +0.03(+0.41%)
May 18, 2018 6.144 6.231 6.090 6.226 509,891 +0.10(+1.60%)
May 17, 2018 5.992 6.144 5.932 6.128 368,201 +0.13(+2.18%)
May 16, 2018 6.150 6.171 5.343 5.997 1,665,403 -0.14(-2.31%)
May 15, 2018 6.122 6.149 6.090 6.139 594,161 +0.01(+0.18%)
May 14, 2018 6.128 6.182 6.106 6.128 334,080 +0.00(+0.00%)
May 11, 2018 6.111 6.134 6.106 6.128 235,048 +0.01(+0.18%)
May 10, 2018 6.128 6.128 6.090 6.117 190,253 +0.02(+0.27%)
May 09, 2018 6.155 6.155 6.053 6.101 265,412 -0.04(-0.62%)
May 08, 2018 6.177 6.212 6.106 6.139 205,221 -0.06(-0.97%)
May 07, 2018 6.079 6.204 6.073 6.199 390,795 +0.14(+2.25%)
May 04, 2018 6.079 6.095 6.057 6.062 206,503 -0.03(-0.45%)
May 03, 2018 6.051 6.098 6.005 6.090 207,024 +0.04(+0.63%)
May 02, 2018 6.062 6.079 6.035 6.051 234,311 +0.01(+0.18%)
May 01, 2018 6.041 6.051 5.997 6.041 237,770 +0.01(+0.18%)
Apr 30, 2018 6.057 6.068 6.024 6.030 252,232 +0.01(+0.18%)
Apr 27, 2018 6.002 6.051 5.986 6.019 306,746 +0.03(+0.45%)
Apr 26, 2018 5.943 6.002 5.937 5.992 244,372 +0.05(+0.82%)
Apr 25, 2018 5.981 5.986 5.937 5.943 120,799 -0.05(-0.82%)
Apr 24, 2018 5.997 6.019 5.986 5.992 199,875 +0.00(+0.00%)
Apr 23, 2018 5.937 6.008 5.937 5.992 237,903 +0.05(+0.92%)
Apr 20, 2018 5.883 5.964 5.883 5.937 170,493 +0.04(+0.74%)
Apr 19, 2018 5.948 5.960 5.877 5.894 222,888 -0.01(-0.21%)
Apr 18, 2018 5.976 5.976 5.874 5.906 311,028 -0.03(-0.55%)
Apr 17, 2018 5.939 5.976 5.857 5.939 363,639 +0.05(+0.83%)
Apr 16, 2018 5.738 5.901 5.738 5.890 391,413 +0.16(+2.84%)
Apr 13, 2018 5.706 5.782 5.695 5.727 214,839 +0.02(+0.38%)
Apr 12, 2018 5.662 5.771 5.657 5.706 306,325 +0.04(+0.76%)
Apr 11, 2018 5.679 5.700 5.597 5.662 348,291 +0.08(+1.45%)
Apr 10, 2018 5.608 5.673 5.576 5.581 239,046 +0.03(+0.59%)
Apr 09, 2018 5.592 5.615 5.549 5.549 177,624 -0.02(-0.39%)
Apr 06, 2018 5.587 5.625 5.554 5.570 188,013 -0.03(-0.58%)
Apr 05, 2018 5.543 5.619 5.522 5.603 252,041 +0.08(+1.37%)
Apr 04, 2018 5.478 5.560 5.468 5.527 161,740 +0.03(+0.49%)
Apr 03, 2018 5.489 5.522 5.478 5.500 217,747 +0.02(+0.40%)
Apr 02, 2018 5.473 5.495 5.413 5.478 264,275 +0.01(+0.20%)
Mar 29, 2018 5.468 5.468 5.468 0 +0.04(+0.70%)
Mar 28, 2018 5.457 5.505 5.424 5.430 164,524 -0.01(-0.20%)
Mar 27, 2018 5.478 5.505 5.441 5.441 271,247 -0.04(-0.69%)
Mar 26, 2018 5.511 5.522 5.441 5.478 248,380 +0.04(+0.70%)
Mar 23, 2018 5.581 5.590 5.430 5.441 341,788 -0.13(-2.33%)
Mar 22, 2018 5.538 5.619 5.522 5.570 306,820 +0.02(+0.29%)
Mar 21, 2018 5.646 5.659 5.543 5.554 226,547 -0.09(-1.54%)
Mar 20, 2018 5.619 5.711 5.597 5.641 317,563 +0.04(+0.77%)
Mar 19, 2018 5.619 5.635 5.576 5.597 200,231 -0.00(-0.05%)
Mar 16, 2018 5.541 5.646 5.541 5.600 332,093 +0.05(+0.97%)
Mar 15, 2018 5.606 5.649 5.546 5.546 287,121 -0.09(-1.53%)
Mar 14, 2018 5.606 5.637 5.568 5.632 273,678 +0.05(+0.96%)
Mar 13, 2018 5.627 5.649 5.568 5.579 240,510 -0.02(-0.29%)
Mar 12, 2018 5.622 5.649 5.568 5.595 320,343 +0.00(+0.00%)
Mar 09, 2018 5.616 5.632 5.566 5.595 326,000 +0.03(+0.58%)
Mar 08, 2018 5.606 5.606 5.519 5.563 322,148 +0.04(+0.78%)
Mar 07, 2018 5.455 5.530 5.417 5.519 387,578 +0.09(+1.68%)
Mar 06, 2018 5.342 5.450 5.197 5.428 524,443 +0.29(+5.54%)
Mar 05, 2018 5.207 5.213 5.111 5.143 558,932 -0.05(-0.98%)
Mar 02, 2018 5.229 5.246 5.181 5.194 345,410 -0.06(-1.18%)
Mar 01, 2018 5.374 5.374 5.218 5.256 418,136 -0.10(-1.81%)
Feb 28, 2018 5.439 5.481 5.353 5.353 320,127 -0.05(-0.90%)
Feb 27, 2018 5.417 5.433 5.385 5.401 287,073 -0.01(-0.20%)
Feb 26, 2018 5.380 5.433 5.380 5.412 199,275 +0.04(+0.70%)
Feb 23, 2018 5.412 5.471 5.358 5.374 287,675 -0.03(-0.60%)
Feb 22, 2018 5.439 5.471 5.401 5.407 217,799 -0.02(-0.40%)
Feb 21, 2018 5.439 5.568 5.428 5.428 211,391 +0.01(+0.10%)
Feb 20, 2018 5.600 5.622 5.380 5.423 444,643 -0.18(-3.17%)
Feb 16, 2018 5.600 5.600 5.600 0 +0.03(+0.48%)
Feb 15, 2018 5.638 5.670 5.536 5.573 327,643 -0.02(-0.34%)
Feb 14, 2018 5.603 5.640 5.565 5.592 357,311 +0.00(+0.00%)
Feb 13, 2018 5.560 5.699 5.533 5.592 323,740 +0.03(+0.48%)
Feb 12, 2018 5.560 5.635 5.523 5.565 378,608 +0.06(+1.17%)
Feb 09, 2018 5.523 5.624 5.464 5.501 496,485 +0.03(+0.59%)
Feb 08, 2018 5.614 5.696 5.469 5.469 561,325 -0.10(-1.82%)
Feb 07, 2018 5.095 5.715 5.095 5.571 1,265,556 +0.55(+10.85%)
Feb 06, 2018 4.838 5.041 4.812 5.025 972,480 +0.05(+1.08%)
Feb 05, 2018 5.132 5.166 4.828 4.972 1,436,670 -0.19(-3.73%)
Feb 02, 2018 5.282 5.314 5.148 5.164 545,604 -0.15(-2.82%)
Feb 01, 2018 5.271 5.325 5.138 5.314 864,729 +0.04(+0.71%)
Jan 31, 2018 5.442 5.507 5.266 5.277 830,101 -0.13(-2.37%)
Jan 30, 2018 5.581 5.608 5.400 5.405 681,601 -0.22(-3.90%)
Jan 29, 2018 5.843 5.848 5.330 5.624 1,464,663 -0.25(-4.19%)
Jan 26, 2018 5.908 5.945 5.859 5.870 393,627 -0.04(-0.72%)
Jan 25, 2018 5.908 5.956 5.902 5.913 192,678 +0.00(+0.00%)
Jan 24, 2018 5.934 5.988 5.902 5.913 164,127 -0.02(-0.36%)
Jan 23, 2018 5.929 5.956 5.913 5.934 287,860 +0.01(+0.09%)
Jan 22, 2018 5.956 5.988 5.918 5.929 341,631 -0.06(-1.07%)
Jan 19, 2018 5.998 6.015 5.966 5.993 223,197 -0.00(-0.04%)
Jan 18, 2018 6.017 6.031 5.932 5.996 390,027 -0.01(-0.18%)
Jan 17, 2018 6.028 6.028 5.980 6.006 311,466 +0.02(+0.27%)
Jan 16, 2018 6.038 6.065 5.980 5.990 413,235 -0.01(-0.18%)
Jan 12, 2018 6.001 6.001 6.001 0 +0.04(+0.71%)
Jan 11, 2018 5.927 5.990 5.905 5.959 301,727 +0.05(+0.90%)
Jan 10, 2018 5.953 5.956 5.874 5.905 283,156 -0.05(-0.80%)
Jan 09, 2018 5.980 5.996 5.927 5.953 341,731 +0.02(+0.27%)
Jan 08, 2018 5.895 5.990 5.868 5.937 360,900 +0.07(+1.18%)
Jan 05, 2018 5.868 5.895 5.799 5.868 372,760 +0.02(+0.36%)
Jan 04, 2018 5.874 5.927 5.836 5.847 311,141 +0.00(+0.00%)
Jan 03, 2018 5.985 6.017 5.794 5.847 632,601 -0.14(-2.40%)
Jan 02, 2018 5.959 6.006 5.932 5.990 365,018 +0.06(+0.99%)
Dec 29, 2017 5.932 5.932 5.932 0 -0.03(-0.45%)
Dec 28, 2017 5.948 5.964 5.905 5.959 283,103 +0.02(+0.27%)
Dec 27, 2017 5.953 5.968 5.921 5.943 256,550 +0.03(+0.45%)
Dec 26, 2017 5.948 5.948 5.863 5.916 427,921 -0.03(-0.54%)
Dec 22, 2017 5.964 6.006 5.921 5.948 293,852 -0.01(-0.09%)
Dec 21, 2017 5.937 6.006 5.937 5.953 268,348 +0.02(+0.36%)
Dec 20, 2017 5.969 5.983 5.905 5.932 330,919 -0.02(-0.27%)
Dec 19, 2017 6.060 6.086 5.900 5.948 395,101 -0.07(-1.24%)
Dec 18, 2017 6.054 6.113 5.980 6.022 605,934 +0.00(+0.04%)
Dec 15, 2017 5.893 6.025 5.866 6.020 748,180 +0.15(+2.61%)
Dec 14, 2017 5.893 5.903 5.814 5.866 277,972 -0.02(-0.36%)
Dec 13, 2017 5.808 5.909 5.808 5.888 415,737 +0.08(+1.46%)
Dec 12, 2017 5.829 5.851 5.803 5.803 325,324 -0.04(-0.72%)
Dec 11, 2017 5.882 5.909 5.824 5.845 378,585 -0.02(-0.27%)
Dec 08, 2017 5.829 5.888 5.824 5.861 193,774 +0.04(+0.64%)
Dec 07, 2017 5.888 5.901 5.814 5.824 308,471 -0.06(-0.99%)
Dec 06, 2017 5.697 5.940 5.697 5.882 680,607 +0.18(+3.25%)
Dec 05, 2017 5.745 5.761 5.692 5.697 211,382 -0.05(-0.83%)
Dec 04, 2017 5.745 5.761 5.708 5.745 271,864 +0.04(+0.74%)
Dec 01, 2017 5.729 5.755 5.662 5.703 343,589 +0.00(+0.00%)
Nov 30, 2017 5.703 5.776 5.687 5.703 406,116 +0.03(+0.46%)
Nov 29, 2017 5.703 5.729 5.655 5.676 447,599 -0.02(-0.28%)
Nov 28, 2017 5.697 5.750 5.682 5.692 242,494 +0.00(+0.00%)
Nov 27, 2017 5.687 5.768 5.682 5.692 205,326 +0.00(+0.00%)
Nov 24, 2017 5.729 5.771 5.629 5.692 359,541 -0.03(-0.55%)
Nov 22, 2017 5.682 5.729 5.666 5.724 177,039 +0.03(+0.46%)
Nov 21, 2017 5.645 5.713 5.645 5.697 269,662 +0.05(+0.93%)
Nov 20, 2017 5.624 5.697 5.461 5.645 806,676 -0.22(-3.68%)
Nov 17, 2017 5.818 5.871 5.774 5.860 383,946 +0.09(+1.50%)
Nov 16, 2017 5.747 5.794 5.716 5.774 334,786 +0.06(+1.01%)
Nov 15, 2017 5.789 5.789 5.685 5.716 365,535 -0.07(-1.26%)
Nov 14, 2017 5.747 5.836 5.747 5.789 375,627 +0.05(+0.91%)
Nov 13, 2017 5.700 5.794 5.669 5.737 331,237 +0.03(+0.46%)
Nov 10, 2017 5.774 5.784 5.695 5.711 305,958 -0.06(-1.09%)
Nov 09, 2017 5.774 5.826 5.721 5.774 580,162 -0.02(-0.27%)
Nov 08, 2017 5.659 5.805 5.632 5.789 477,563 +0.14(+2.55%)
Nov 07, 2017 5.617 5.669 5.591 5.646 440,029 +0.04(+0.70%)
Nov 06, 2017 5.538 5.614 5.523 5.606 531,304 +0.09(+1.71%)
Nov 03, 2017 5.465 5.596 5.460 5.512 581,094 +0.05(+0.96%)
Nov 02, 2017 5.397 5.544 5.397 5.460 584,028 +0.10(+1.85%)
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.