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 UNCHANGED
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 (%)
Nov 30, 2020 6.911 6.945 6.766 6.815 291,230 -0.10(-1.39%)
Nov 27, 2020 6.918 6.966 6.828 6.911 142,081 +0.01(+0.20%)
Nov 25, 2020 6.759 6.966 6.753 6.897 295,640 +0.10(+1.42%)
Nov 24, 2020 6.801 6.876 6.746 6.801 240,721 +0.09(+1.33%)
Nov 23, 2020 6.670 6.746 6.608 6.711 169,195 +0.09(+1.35%)
Nov 20, 2020 6.691 6.725 6.608 6.622 228,813 -0.01(-0.10%)
Nov 19, 2020 6.718 6.780 6.546 6.629 245,466 -0.06(-0.93%)
Nov 18, 2020 6.650 6.827 6.622 6.691 409,983 +0.09(+1.35%)
Nov 17, 2020 6.568 6.629 6.499 6.602 236,945 +0.00(+0.00%)
Nov 16, 2020 6.520 6.670 6.520 6.602 367,538 +0.16(+2.44%)
Nov 13, 2020 6.397 6.492 6.383 6.445 245,532 +0.09(+1.40%)
Nov 12, 2020 6.404 6.404 6.286 6.356 162,627 -0.05(-0.85%)
Nov 11, 2020 6.397 6.458 6.342 6.410 188,225 +0.02(+0.32%)
Nov 10, 2020 6.199 6.436 6.199 6.390 295,831 +0.23(+3.66%)
Nov 09, 2020 6.226 6.383 6.158 6.164 354,899 +0.08(+1.35%)
Nov 06, 2020 6.089 6.110 5.953 6.082 259,579 -0.01(-0.11%)
Nov 05, 2020 6.130 6.205 6.048 6.089 320,678 -0.05(-0.89%)
Nov 04, 2020 6.014 6.171 5.932 6.144 253,961 +0.29(+5.02%)
Nov 03, 2020 5.871 5.946 5.843 5.850 159,907 +0.05(+0.82%)
Nov 02, 2020 5.775 5.898 5.734 5.802 215,506 +0.11(+1.92%)
Oct 30, 2020 5.631 5.768 5.631 5.693 307,573 +0.09(+1.59%)
Oct 29, 2020 5.700 5.700 5.577 5.604 303,963 -0.09(-1.56%)
Oct 28, 2020 5.966 5.966 5.693 5.693 221,875 -0.22(-3.70%)
Oct 27, 2020 6.035 6.076 5.891 5.912 198,803 -0.12(-1.93%)
Oct 26, 2020 6.021 6.048 5.980 6.028 178,161 -0.01(-0.11%)
Oct 23, 2020 6.164 6.185 6.021 6.035 177,930 -0.06(-1.01%)
Oct 22, 2020 6.082 6.103 6.035 6.096 146,377 +0.04(+0.68%)
Oct 21, 2020 6.096 6.103 6.035 6.055 168,118 -0.02(-0.33%)
Oct 20, 2020 6.109 6.123 6.062 6.075 124,889 +0.01(+0.22%)
Oct 19, 2020 6.136 6.136 6.035 6.062 167,379 -0.04(-0.67%)
Oct 16, 2020 6.136 6.157 6.082 6.103 134,354 -0.02(-0.33%)
Oct 15, 2020 6.123 6.184 6.103 6.123 145,336 -0.01(-0.22%)
Oct 14, 2020 6.143 6.225 6.116 6.136 186,875 +0.01(+0.11%)
Oct 13, 2020 6.116 6.157 6.103 6.130 157,768 +0.02(+0.33%)
Oct 12, 2020 6.231 6.272 6.109 6.109 247,731 -0.11(-1.74%)
Oct 09, 2020 6.245 6.272 6.177 6.218 97,632 -0.02(-0.33%)
Oct 08, 2020 6.170 6.265 6.170 6.238 132,677 +0.04(+0.66%)
Oct 07, 2020 6.197 6.252 6.164 6.197 132,297 +0.05(+0.77%)
Oct 06, 2020 6.197 6.225 6.143 6.150 162,439 -0.02(-0.33%)
Oct 05, 2020 6.184 6.252 6.150 6.170 214,263 +0.00(+0.00%)
Oct 02, 2020 6.103 6.238 6.082 6.170 202,490 +0.00(+0.00%)
Oct 01, 2020 6.204 6.245 6.164 6.170 203,820 +0.00(+0.00%)
Sep 30, 2020 6.306 6.333 6.170 6.170 257,279 -0.07(-1.09%)
Sep 29, 2020 6.340 6.387 6.231 6.238 198,620 -0.12(-1.81%)
Sep 28, 2020 6.191 6.408 6.177 6.353 423,150 +0.20(+3.31%)
Sep 25, 2020 6.055 6.164 6.055 6.150 147,922 +0.09(+1.57%)
Sep 24, 2020 6.082 6.136 6.020 6.055 201,577 -0.03(-0.45%)
Sep 23, 2020 6.225 6.265 6.062 6.082 252,595 -0.15(-2.39%)
Sep 22, 2020 6.204 6.279 6.204 6.231 198,072 +0.02(+0.33%)
Sep 21, 2020 6.251 6.258 6.157 6.211 317,759 -0.04(-0.65%)
Sep 18, 2020 6.265 6.346 6.224 6.251 456,819 -0.01(-0.11%)
Sep 17, 2020 6.198 6.319 6.191 6.258 191,716 +0.06(+0.98%)
Sep 16, 2020 6.224 6.325 6.198 6.198 190,578 -0.01(-0.22%)
Sep 15, 2020 6.278 6.366 6.204 6.211 231,031 -0.03(-0.43%)
Sep 14, 2020 6.204 6.319 6.191 6.238 151,585 +0.06(+0.98%)
Sep 11, 2020 6.184 6.245 6.098 6.177 248,174 -0.01(-0.11%)
Sep 10, 2020 6.298 6.352 6.144 6.184 289,096 -0.09(-1.39%)
Sep 09, 2020 6.258 6.319 6.204 6.272 216,932 +0.01(+0.22%)
Sep 08, 2020 6.171 6.298 6.076 6.258 281,224 +0.05(+0.76%)
Sep 04, 2020 6.251 6.298 6.029 6.211 458,305 -0.05(-0.75%)
Sep 03, 2020 6.386 6.393 6.258 6.258 308,147 -0.09(-1.38%)
Sep 02, 2020 6.325 6.359 6.224 6.346 231,343 +0.01(+0.21%)
Sep 01, 2020 6.346 6.366 6.231 6.332 307,192 +0.01(+0.21%)
Aug 31, 2020 6.312 6.473 6.278 6.319 426,709 +0.00(+0.00%)
Aug 28, 2020 6.278 6.339 6.238 6.319 214,886 +0.05(+0.86%)
Aug 27, 2020 6.231 6.386 6.224 6.265 202,436 +0.01(+0.11%)
Aug 26, 2020 6.393 6.393 6.198 6.258 395,592 -0.12(-1.90%)
Aug 25, 2020 6.494 6.494 6.332 6.379 212,817 -0.09(-1.46%)
Aug 24, 2020 6.386 6.473 6.332 6.473 281,085 +0.09(+1.42%)
Aug 21, 2020 6.433 6.433 6.272 6.383 267,939 -0.02(-0.37%)
Aug 20, 2020 6.413 6.446 6.366 6.406 209,884 +0.00(+0.00%)
Aug 19, 2020 6.406 6.453 6.379 6.406 271,541 -0.01(-0.10%)
Aug 18, 2020 6.513 6.520 6.386 6.413 239,321 -0.10(-1.54%)
Aug 17, 2020 6.546 6.546 6.460 6.513 236,830 -0.01(-0.15%)
Aug 14, 2020 6.440 6.566 6.440 6.523 193,412 +0.07(+1.09%)
Aug 13, 2020 6.466 6.573 6.440 6.453 269,348 +0.00(+0.00%)
Aug 12, 2020 6.500 6.560 6.379 6.453 166,251 +0.04(+0.62%)
Aug 11, 2020 6.500 6.587 6.413 6.413 252,189 -0.03(-0.52%)
Aug 10, 2020 6.373 6.513 6.373 6.446 318,020 +0.08(+1.26%)
Aug 07, 2020 6.232 6.379 6.229 6.366 172,903 +0.12(+1.93%)
Aug 06, 2020 6.219 6.339 6.219 6.246 206,668 -0.03(-0.43%)
Aug 05, 2020 6.232 6.353 6.232 6.273 281,596 +0.05(+0.86%)
Aug 04, 2020 6.132 6.259 6.112 6.219 272,839 +0.05(+0.76%)
Aug 03, 2020 6.152 6.279 6.092 6.172 379,191 +0.02(+0.33%)
Jul 31, 2020 6.266 6.296 6.106 6.152 401,944 -0.09(-1.39%)
Jul 30, 2020 6.239 6.246 6.119 6.239 482,750 -0.05(-0.74%)
Jul 29, 2020 6.420 6.433 6.112 6.286 942,828 -0.37(-5.52%)
Jul 28, 2020 6.667 6.687 6.587 6.653 210,936 +0.01(+0.10%)
Jul 27, 2020 6.747 6.780 6.587 6.647 237,497 -0.10(-1.49%)
Jul 24, 2020 6.774 6.813 6.740 6.747 185,927 -0.05(-0.69%)
Jul 23, 2020 6.827 6.860 6.673 6.794 202,716 -0.03(-0.39%)
Jul 22, 2020 6.800 6.820 6.694 6.820 311,233 +0.07(+1.08%)
Jul 21, 2020 6.681 6.827 6.674 6.747 306,951 +0.10(+1.50%)
Jul 20, 2020 6.635 6.767 6.575 6.648 322,908 +0.04(+0.65%)
Jul 17, 2020 6.648 6.671 6.595 6.605 236,640 +0.01(+0.15%)
Jul 16, 2020 6.535 6.674 6.449 6.595 261,655 +0.07(+1.12%)
Jul 15, 2020 6.489 6.548 6.389 6.522 505,352 +0.07(+1.13%)
Jul 14, 2020 6.429 6.469 6.309 6.449 382,139 +0.04(+0.62%)
Jul 13, 2020 6.475 6.522 6.316 6.409 702,174 +0.00(+0.05%)
Jul 10, 2020 6.236 6.462 6.230 6.406 285,325 +0.17(+2.71%)
Jul 09, 2020 6.416 6.416 6.217 6.236 377,616 -0.21(-3.19%)
Jul 08, 2020 6.396 6.528 6.343 6.442 297,274 +0.00(+0.00%)
Jul 07, 2020 6.595 6.601 6.363 6.442 395,729 -0.19(-2.80%)
Jul 06, 2020 6.734 6.767 6.522 6.628 434,240 -0.05(-0.79%)
Jul 02, 2020 6.867 6.867 6.641 6.681 222,020 -0.09(-1.27%)
Jul 01, 2020 6.794 6.893 6.714 6.767 319,484 -0.03(-0.39%)
Jun 30, 2020 6.800 6.893 6.734 6.794 234,834 +0.03(+0.39%)
Jun 29, 2020 6.727 6.800 6.615 6.767 242,693 +0.07(+1.09%)
Jun 26, 2020 6.681 6.761 6.611 6.694 229,405 -0.05(-0.69%)
Jun 25, 2020 6.628 6.741 6.535 6.741 175,878 +0.11(+1.60%)
Jun 24, 2020 6.820 6.827 6.482 6.635 502,311 -0.21(-3.10%)
Jun 23, 2020 7.039 7.099 6.814 6.847 485,799 -0.17(-2.46%)
Jun 22, 2020 7.092 7.092 6.907 7.019 221,453 -0.09(-1.21%)
Jun 19, 2020 7.198 7.238 7.039 7.106 183,132 +0.03(+0.47%)
Jun 18, 2020 7.106 7.285 7.066 7.072 272,843 -0.05(-0.65%)
Jun 17, 2020 7.303 7.310 7.119 7.119 314,242 -0.11(-1.55%)
Jun 16, 2020 7.350 7.369 7.165 7.231 336,106 +0.13(+1.76%)
Jun 15, 2020 6.928 7.402 6.928 7.106 450,301 +0.03(+0.47%)
Jun 12, 2020 7.231 7.231 6.888 7.073 300,081 +0.34(+4.99%)
Jun 11, 2020 6.592 6.941 6.539 6.737 609,301 -0.33(-4.66%)
Jun 10, 2020 7.422 7.442 7.046 7.066 581,861 -0.38(-5.05%)
Jun 09, 2020 7.323 7.468 7.284 7.442 289,002 -0.01(-0.09%)
Jun 08, 2020 7.336 7.495 7.336 7.448 512,208 +0.11(+1.53%)
Jun 05, 2020 7.409 7.481 7.191 7.336 759,307 -0.09(-1.24%)
Jun 04, 2020 7.494 7.527 7.402 7.429 443,520 -0.03(-0.44%)
Jun 03, 2020 7.442 7.527 7.396 7.461 394,832 +0.06(+0.80%)
Jun 02, 2020 7.442 7.481 7.317 7.402 382,024 +0.01(+0.18%)
Jun 01, 2020 7.272 7.507 7.265 7.389 254,592 +0.14(+1.89%)
May 29, 2020 7.232 7.370 7.154 7.252 306,301 +0.05(+0.64%)
May 28, 2020 7.448 7.481 7.102 7.206 407,432 -0.20(-2.65%)
May 27, 2020 7.357 7.468 7.285 7.402 305,974 +0.19(+2.63%)
May 26, 2020 7.193 7.350 7.180 7.213 301,539 +0.19(+2.70%)
May 22, 2020 6.951 7.076 6.906 7.023 233,357 +0.05(+0.66%)
May 21, 2020 6.932 7.062 6.919 6.977 218,711 +0.07(+0.95%)
May 20, 2020 6.690 6.984 6.690 6.912 303,969 +0.24(+3.63%)
May 19, 2020 6.834 6.847 6.618 6.670 476,880 -0.09(-1.35%)
May 18, 2020 6.775 6.932 6.696 6.762 504,401 +0.08(+1.17%)
May 15, 2020 6.638 6.813 6.462 6.683 392,928 +0.10(+1.48%)
May 14, 2020 6.222 6.677 6.021 6.586 530,978 +0.25(+4.00%)
May 13, 2020 7.144 7.229 6.326 6.332 868,596 -0.77(-10.88%)
May 12, 2020 7.170 7.300 7.047 7.105 387,041 -0.05(-0.73%)
May 11, 2020 7.209 7.300 7.060 7.157 324,436 -0.06(-0.90%)
May 08, 2020 7.164 7.281 7.151 7.222 229,567 +0.12(+1.74%)
May 07, 2020 7.099 7.281 7.008 7.099 322,559 +0.16(+2.25%)
May 06, 2020 6.696 7.047 6.612 6.943 315,645 +0.29(+4.29%)
May 05, 2020 6.800 7.053 6.547 6.657 460,024 -0.06(-0.97%)
May 04, 2020 6.878 6.885 6.573 6.722 310,673 -0.14(-1.99%)
May 01, 2020 7.138 7.138 6.781 6.859 290,385 -0.36(-4.95%)
Apr 30, 2020 7.079 7.242 6.872 7.216 265,351 +0.16(+2.21%)
Apr 29, 2020 7.086 7.242 7.021 7.060 231,197 +0.23(+3.43%)
Apr 28, 2020 7.021 7.300 6.794 6.826 342,153 -0.13(-1.87%)
Apr 27, 2020 6.768 7.294 6.768 6.956 607,999 +0.33(+5.00%)
Apr 24, 2020 6.261 6.651 6.242 6.625 311,016 +0.36(+5.81%)
Apr 23, 2020 6.255 6.384 6.144 6.261 289,436 +0.03(+0.52%)
Apr 22, 2020 6.338 6.435 6.183 6.229 232,859 -0.02(-0.31%)
Apr 21, 2020 6.177 6.435 6.100 6.248 289,680 -0.05(-0.82%)
Apr 20, 2020 6.357 6.583 6.261 6.299 328,831 -0.12(-1.91%)
Apr 17, 2020 6.499 6.731 6.307 6.422 488,386 +0.25(+3.97%)
Apr 16, 2020 6.280 6.396 6.042 6.177 348,787 -0.10(-1.64%)
Apr 15, 2020 6.345 6.454 6.074 6.280 388,379 -0.05(-0.71%)
Apr 14, 2020 6.209 6.435 6.138 6.325 313,446 +0.23(+3.70%)
Apr 13, 2020 6.125 6.203 5.758 6.100 524,042 -0.01(-0.11%)
Apr 09, 2020 6.080 6.506 5.932 6.106 699,002 +0.23(+3.95%)
Apr 08, 2020 5.629 6.132 5.629 5.874 489,929 +0.26(+4.59%)
Apr 07, 2020 5.268 5.732 5.268 5.616 502,275 +0.57(+11.24%)
Apr 06, 2020 4.713 5.081 4.649 5.049 869,574 +0.49(+10.75%)
Apr 03, 2020 4.604 4.649 4.352 4.559 606,877 -0.08(-1.81%)
Apr 02, 2020 4.700 4.816 4.533 4.642 408,867 -0.03(-0.69%)
Apr 01, 2020 4.836 4.952 4.610 4.675 752,420 -0.39(-7.64%)
Mar 31, 2020 5.029 5.236 4.971 5.061 446,615 +0.13(+2.61%)
Mar 30, 2020 5.448 5.448 4.875 4.933 727,838 -0.44(-8.16%)
Mar 27, 2020 5.210 5.803 5.190 5.371 763,055 -0.05(-0.95%)
Mar 26, 2020 5.061 6.119 5.061 5.423 891,929 +0.46(+9.22%)
Mar 25, 2020 4.694 5.758 4.681 4.965 887,013 +0.31(+6.65%)
Mar 24, 2020 4.578 4.823 4.513 4.655 504,986 +0.46(+10.91%)
Mar 23, 2020 4.939 4.939 4.197 4.197 992,055 -0.78(-15.67%)
Mar 20, 2020 5.139 5.377 4.913 4.978 641,462 -0.15(-3.02%)
Mar 19, 2020 4.771 5.345 4.146 5.132 950,117 +0.28(+5.85%)
Mar 18, 2020 5.424 5.449 4.472 4.849 1,530,163 -0.58(-10.71%)
Mar 17, 2020 5.564 5.896 5.430 5.430 810,820 +0.00(+0.00%)
Mar 16, 2020 5.481 5.749 5.430 5.430 584,068 -0.67(-10.99%)
Mar 13, 2020 5.928 6.382 5.928 6.101 603,290 +0.41(+7.18%)
Mar 12, 2020 5.852 5.852 5.353 5.692 899,984 -0.67(-10.54%)
Mar 11, 2020 6.701 6.708 6.319 6.363 653,617 -0.39(-5.77%)
Mar 10, 2020 6.804 7.014 6.580 6.752 450,916 +0.05(+0.76%)
Mar 09, 2020 7.142 7.187 6.631 6.701 858,793 -0.79(-10.49%)
Mar 06, 2020 7.564 7.666 7.378 7.487 490,114 -0.29(-3.78%)
Mar 05, 2020 7.736 7.877 7.704 7.781 318,321 -0.15(-1.93%)
Mar 04, 2020 7.858 7.966 7.723 7.934 311,879 +0.26(+3.33%)
Mar 03, 2020 7.819 7.934 7.615 7.679 451,702 -0.10(-1.31%)
Mar 02, 2020 7.366 7.818 7.366 7.781 647,656 +0.47(+6.38%)
Feb 28, 2020 7.455 7.506 7.034 7.315 887,090 -0.31(-4.02%)
Feb 27, 2020 7.985 8.008 7.391 7.621 772,609 -0.44(-5.47%)
Feb 26, 2020 7.666 8.209 7.602 8.062 521,312 +0.15(+1.94%)
Feb 25, 2020 8.439 8.464 7.864 7.909 885,985 -0.52(-6.21%)
Feb 24, 2020 8.439 8.528 8.324 8.433 326,079 -0.19(-2.22%)
Feb 21, 2020 8.669 8.701 8.567 8.624 181,268 -0.09(-1.03%)
Feb 20, 2020 8.637 8.714 8.624 8.714 133,029 +0.07(+0.81%)
Feb 19, 2020 8.707 8.728 8.624 8.643 118,775 -0.06(-0.73%)
Feb 18, 2020 8.701 8.746 8.688 8.707 144,503 +0.01(+0.15%)
Feb 14, 2020 8.669 8.694 8.644 8.694 173,547 +0.02(+0.22%)
Feb 13, 2020 8.631 8.675 8.586 8.675 202,984 +0.03(+0.37%)
Feb 12, 2020 8.631 8.688 8.599 8.644 140,787 +0.02(+0.22%)
Feb 11, 2020 8.675 8.701 8.612 8.625 185,850 -0.05(-0.59%)
Feb 10, 2020 8.650 8.682 8.605 8.675 138,561 +0.01(+0.07%)
Feb 07, 2020 8.593 8.720 8.580 8.669 168,669 +0.06(+0.66%)
Feb 06, 2020 8.523 8.714 8.523 8.612 312,464 -0.17(-1.95%)
Feb 05, 2020 8.548 8.858 8.548 8.783 451,223 +0.33(+3.91%)
Feb 04, 2020 8.447 8.504 8.402 8.453 191,058 +0.05(+0.61%)
Feb 03, 2020 8.358 8.504 8.358 8.402 182,407 +0.04(+0.53%)
Jan 31, 2020 8.459 8.497 8.345 8.358 177,166 -0.10(-1.13%)
Jan 30, 2020 8.510 8.534 8.332 8.453 252,054 -0.05(-0.60%)
Jan 29, 2020 8.510 8.580 8.472 8.504 163,537 -0.04(-0.45%)
Jan 28, 2020 8.466 8.548 8.456 8.542 180,516 +0.08(+0.90%)
Jan 27, 2020 8.497 8.520 8.389 8.466 220,830 -0.10(-1.15%)
Jan 24, 2020 8.752 8.771 8.536 8.564 262,445 -0.16(-1.79%)
Jan 23, 2020 8.822 8.822 8.688 8.720 298,632 -0.08(-0.94%)
Jan 22, 2020 8.790 8.847 8.733 8.803 311,445 +0.01(+0.14%)
Jan 21, 2020 8.771 8.809 8.739 8.790 293,226 +0.06(+0.72%)
Jan 17, 2020 8.714 8.803 8.695 8.727 334,617 +0.02(+0.22%)
Jan 16, 2020 8.651 8.758 8.638 8.708 396,720 +0.11(+1.25%)
Jan 15, 2020 8.442 8.632 8.442 8.600 293,068 +0.19(+2.26%)
Jan 14, 2020 8.385 8.489 8.385 8.410 197,942 +0.03(+0.30%)
Jan 13, 2020 8.379 8.467 8.360 8.385 209,070 +0.00(+0.00%)
Jan 10, 2020 8.410 8.482 8.385 8.385 158,927 -0.02(-0.23%)
Jan 09, 2020 8.398 8.581 8.379 8.404 311,943 +0.04(+0.53%)
Jan 08, 2020 8.252 8.499 8.240 8.360 441,160 +0.12(+1.46%)
Jan 07, 2020 8.252 8.297 8.227 8.240 346,804 -0.03(-0.31%)
Jan 06, 2020 8.259 8.316 8.227 8.265 369,761 -0.05(-0.61%)
Jan 03, 2020 8.278 8.354 8.221 8.316 298,878 -0.03(-0.38%)
Jan 02, 2020 8.429 8.429 8.221 8.347 517,872 -0.03(-0.38%)
Dec 31, 2019 8.467 8.467 8.347 8.379 327,184 -0.05(-0.60%)
Dec 30, 2019 8.562 8.575 8.426 8.429 444,520 -0.13(-1.55%)
Dec 27, 2019 8.474 8.632 8.429 8.562 450,214 -0.06(-0.66%)
Dec 26, 2019 8.689 8.695 8.467 8.619 683,164 -0.06(-0.66%)
Dec 24, 2019 8.916 8.929 8.341 8.676 1,000,846 -0.23(-2.63%)
Dec 23, 2019 9.308 9.340 8.784 8.910 1,049,966 -0.47(-5.05%)
Dec 20, 2019 9.372 9.384 9.106 9.384 700,545 +0.01(+0.13%)
Dec 19, 2019 9.365 9.549 9.259 9.372 287,871 -0.05(-0.54%)
Dec 18, 2019 9.618 9.700 9.416 9.422 309,297 -0.18(-1.86%)
Dec 17, 2019 9.374 9.626 9.374 9.601 490,624 +0.26(+2.76%)
Dec 16, 2019 9.292 9.456 9.292 9.342 295,222 +0.05(+0.54%)
Dec 13, 2019 9.267 9.336 9.210 9.292 279,725 +0.04(+0.48%)
Dec 12, 2019 9.242 9.311 9.191 9.248 173,093 +0.03(+0.34%)
Dec 11, 2019 9.223 9.286 9.198 9.217 148,615 -0.03(-0.34%)
Dec 10, 2019 9.217 9.248 9.166 9.248 177,448 +0.00(+0.00%)
Dec 09, 2019 9.198 9.254 9.103 9.248 214,411 +0.03(+0.34%)
Dec 06, 2019 9.311 9.311 9.198 9.217 255,581 +0.02(+0.21%)
Dec 05, 2019 9.254 9.336 9.198 9.198 182,673 -0.05(-0.54%)
Dec 04, 2019 8.940 9.254 8.940 9.248 282,861 +0.30(+3.38%)
Dec 03, 2019 9.021 9.097 8.921 8.946 434,221 -0.18(-1.97%)
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.