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 Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 28, 2014 3.802 3.819 3.781 3.819 241,048 +0.02(+0.43%)
Nov 26, 2014 3.819 3.802 3.802 3.802 184,867 +0.00(+0.00%)
Nov 25, 2014 3.810 3.819 3.790 3.802 113,112 +0.00(+0.00%)
Nov 24, 2014 3.802 3.819 3.798 3.802 127,268 -0.01(-0.22%)
Nov 21, 2014 3.819 3.843 3.806 3.810 180,947 +0.02(+0.44%)
Nov 20, 2014 3.769 3.819 3.769 3.794 112,674 +0.00(+0.11%)
Nov 19, 2014 3.806 3.823 3.777 3.790 220,384 -0.02(-0.43%)
Nov 18, 2014 3.786 3.835 3.781 3.806 169,061 +0.02(+0.55%)
Nov 17, 2014 3.835 3.835 3.777 3.786 206,816 -0.05(-1.29%)
Nov 14, 2014 3.790 3.842 3.790 3.835 186,888 +0.03(+0.87%)
Nov 13, 2014 3.765 3.810 3.752 3.802 201,718 +0.06(+1.55%)
Nov 12, 2014 3.711 3.769 3.699 3.744 186,795 -0.02(-0.44%)
Nov 11, 2014 3.798 3.798 3.740 3.761 191,241 -0.01(-0.22%)
Nov 10, 2014 3.789 3.798 3.752 3.769 239,539 -0.01(-0.33%)
Nov 07, 2014 3.748 3.789 3.736 3.781 116,415 +0.03(+0.88%)
Nov 06, 2014 3.748 3.789 3.737 3.748 145,098 +0.01(+0.33%)
Nov 05, 2014 3.732 3.769 3.691 3.736 133,213 +0.01(+0.33%)
Nov 04, 2014 3.777 3.789 3.707 3.724 290,443 -0.05(-1.20%)
Nov 03, 2014 3.777 3.777 3.757 3.769 179,748 +0.00(+0.00%)
Oct 31, 2014 3.773 3.777 3.743 3.769 164,942 +0.01(+0.33%)
Oct 30, 2014 3.740 3.765 3.732 3.757 88,058 -0.00(-0.11%)
Oct 29, 2014 3.785 3.826 3.752 3.761 215,993 -0.06(-1.50%)
Oct 28, 2014 3.736 3.818 3.736 3.818 285,776 +0.07(+1.86%)
Oct 27, 2014 3.707 3.761 3.728 3.748 264,023 +0.02(+0.55%)
Oct 24, 2014 3.691 3.761 3.675 3.728 262,962 +0.05(+1.22%)
Oct 23, 2014 3.707 3.777 3.675 3.683 263,699 -0.01(-0.33%)
Oct 22, 2014 3.658 3.736 3.650 3.695 354,757 +0.04(+1.01%)
Oct 21, 2014 3.568 3.687 3.502 3.658 495,976 +0.11(+3.00%)
Oct 20, 2014 3.556 3.568 3.498 3.551 211,487 +0.02(+0.58%)
Oct 17, 2014 3.429 3.539 3.429 3.531 287,600 +0.11(+3.09%)
Oct 16, 2014 3.299 3.437 3.279 3.425 248,585 +0.09(+2.68%)
Oct 15, 2014 3.376 3.385 3.262 3.336 862,465 -0.04(-1.20%)
Oct 14, 2014 3.413 3.443 3.376 3.376 279,193 -0.04(-1.31%)
Oct 13, 2014 3.454 3.490 3.393 3.421 266,435 -0.01(-0.36%)
Oct 10, 2014 3.486 3.519 3.429 3.433 234,310 -0.07(-1.86%)
Oct 09, 2014 3.478 3.515 3.474 3.498 160,963 +0.01(+0.35%)
Oct 08, 2014 3.474 3.513 3.466 3.486 290,479 +0.00(+0.12%)
Oct 07, 2014 3.527 3.531 3.478 3.482 247,961 -0.04(-1.27%)
Oct 06, 2014 3.543 3.559 3.523 3.527 220,107 +0.00(+0.00%)
Oct 03, 2014 3.547 3.592 3.519 3.527 204,111 -0.03(-0.91%)
Oct 02, 2014 3.547 3.574 3.523 3.559 183,206 +0.01(+0.23%)
Oct 01, 2014 3.559 3.568 3.470 3.551 303,218 -0.02(-0.46%)
Sep 30, 2014 3.637 3.661 3.564 3.568 725,145 -0.07(-1.90%)
Sep 29, 2014 3.596 3.653 3.543 3.637 510,657 +0.05(+1.48%)
Sep 26, 2014 3.458 3.612 3.425 3.584 1,142,635 +0.23(+6.92%)
Sep 25, 2014 3.385 3.413 3.336 3.352 265,041 -0.04(-1.08%)
Sep 24, 2014 3.307 3.389 3.299 3.389 556,546 +0.06(+1.71%)
Sep 23, 2014 3.336 3.364 3.299 3.332 705,801 -0.04(-1.33%)
Sep 22, 2014 3.401 3.421 3.279 3.376 1,024,695 -0.07(-1.89%)
Sep 19, 2014 3.625 3.633 3.299 3.441 2,093,957 -0.22(-5.90%)
Sep 18, 2014 3.824 3.824 3.637 3.657 548,728 -0.15(-3.85%)
Sep 17, 2014 3.860 3.865 3.799 3.804 237,022 -0.04(-1.06%)
Sep 16, 2014 3.836 3.868 3.836 3.844 248,881 +0.02(+0.42%)
Sep 15, 2014 3.856 3.881 3.828 3.828 208,797 -0.03(-0.84%)
Sep 12, 2014 3.877 3.909 3.856 3.860 142,790 -0.01(-0.31%)
Sep 11, 2014 3.885 3.893 3.872 3.872 115,593 -0.01(-0.21%)
Sep 10, 2014 3.909 3.921 3.889 3.881 158,278 -0.01(-0.21%)
Sep 09, 2014 3.885 3.925 3.872 3.889 181,948 +0.00(+0.10%)
Sep 08, 2014 3.929 3.929 3.872 3.885 244,741 -0.02(-0.62%)
Sep 05, 2014 3.905 3.953 3.881 3.909 246,675 -0.01(-0.31%)
Sep 04, 2014 3.913 3.933 3.901 3.921 170,757 +0.02(+0.62%)
Sep 03, 2014 3.913 3.937 3.864 3.897 160,662 -0.00(-0.10%)
Sep 02, 2014 3.917 3.953 3.886 3.901 202,572 -0.01(-0.31%)
Aug 29, 2014 3.889 3.913 3.913 3.913 184,248 +0.02(+0.62%)
Aug 28, 2014 3.881 3.914 3.864 3.889 184,736 +0.00(+0.00%)
Aug 27, 2014 3.885 3.917 3.885 3.889 163,924 +0.01(+0.21%)
Aug 26, 2014 3.877 3.897 3.860 3.881 160,987 +0.01(+0.21%)
Aug 25, 2014 3.889 3.897 3.856 3.872 237,084 -0.00(-0.10%)
Aug 22, 2014 3.848 3.887 3.848 3.877 171,638 +0.02(+0.42%)
Aug 21, 2014 3.860 3.889 3.852 3.860 271,224 -0.01(-0.31%)
Aug 20, 2014 3.836 3.889 3.836 3.872 208,176 +0.02(+0.42%)
Aug 19, 2014 3.917 3.917 3.840 3.856 264,800 -0.04(-1.04%)
Aug 18, 2014 3.933 3.957 3.882 3.897 217,933 -0.01(-0.21%)
Aug 15, 2014 3.913 3.921 3.857 3.905 254,188 -0.01(-0.20%)
Aug 14, 2014 3.909 3.945 3.889 3.913 302,439 -0.01(-0.20%)
Aug 13, 2014 3.937 3.965 3.901 3.921 365,375 -0.02(-0.51%)
Aug 12, 2014 3.909 3.949 3.901 3.941 181,169 +0.04(+1.03%)
Aug 11, 2014 3.929 3.941 3.893 3.901 243,746 +0.01(+0.31%)
Aug 08, 2014 3.881 3.917 3.873 3.889 364,662 +0.02(+0.62%)
Aug 07, 2014 3.873 3.897 3.837 3.865 446,216 +0.05(+1.37%)
Aug 06, 2014 3.809 3.881 3.809 3.813 299,254 -0.00(-0.11%)
Aug 05, 2014 3.801 3.861 3.776 3.817 369,630 +0.04(+1.06%)
Aug 04, 2014 3.672 3.793 3.644 3.776 377,034 +0.11(+3.06%)
Aug 01, 2014 3.648 3.684 3.608 3.664 676,722 +0.02(+0.44%)
Jul 31, 2014 4.005 4.013 3.524 3.648 2,892,717 -0.37(-9.18%)
Jul 30, 2014 4.049 4.069 4.013 4.017 265,273 -0.04(-1.09%)
Jul 29, 2014 4.093 4.117 4.049 4.061 179,832 -0.03(-0.78%)
Jul 28, 2014 4.065 4.101 4.029 4.093 263,991 +0.03(+0.69%)
Jul 25, 2014 4.037 4.073 4.029 4.065 165,762 +0.04(+0.90%)
Jul 24, 2014 4.029 4.045 4.013 4.029 123,118 +0.02(+0.50%)
Jul 23, 2014 4.057 4.057 4.009 4.009 201,810 -0.02(-0.50%)
Jul 22, 2014 4.029 4.069 4.025 4.029 502,272 +0.01(+0.30%)
Jul 21, 2014 4.001 4.033 4.001 4.017 285,092 +0.02(+0.50%)
Jul 18, 2014 3.981 4.017 3.969 3.997 258,508 +0.02(+0.40%)
Jul 17, 2014 4.013 4.030 3.981 3.981 257,696 -0.02(-0.50%)
Jul 16, 2014 4.021 4.033 3.989 4.001 260,487 -0.01(-0.30%)
Jul 15, 2014 3.989 4.017 3.989 4.013 181,693 +0.02(+0.50%)
Jul 14, 2014 4.017 4.025 3.993 3.993 243,711 -0.01(-0.20%)
Jul 11, 2014 3.993 4.033 3.993 4.001 217,980 -0.01(-0.30%)
Jul 10, 2014 4.025 4.025 3.989 4.013 241,192 -0.02(-0.40%)
Jul 09, 2014 4.013 4.037 3.997 4.029 177,104 +0.04(+0.90%)
Jul 08, 2014 4.025 4.025 3.981 3.993 455,864 -0.03(-0.79%)
Jul 07, 2014 4.021 4.056 4.013 4.025 329,771 +0.01(+0.30%)
Jul 03, 2014 4.061 4.013 4.013 4.013 223,546 -0.02(-0.59%)
Jul 02, 2014 4.017 4.061 4.017 4.037 263,109 +0.02(+0.50%)
Jul 01, 2014 4.005 4.073 4.001 4.017 572,852 +0.01(+0.30%)
Jun 30, 2014 3.973 4.025 3.969 4.005 614,520 +0.04(+1.00%)
Jun 27, 2014 3.973 4.005 3.949 3.965 8,742,915 -0.02(-0.40%)
Jun 26, 2014 3.890 4.021 3.890 3.981 837,979 +0.10(+2.46%)
Jun 25, 2014 3.866 3.898 3.858 3.886 584,343 +0.00(+0.10%)
Jun 24, 2014 3.890 3.941 3.870 3.882 503,671 +0.00(+0.00%)
Jun 23, 2014 3.870 3.969 3.862 3.882 484,632 +0.02(+0.41%)
Jun 20, 2014 3.922 3.922 3.862 3.866 784,825 -0.03(-0.72%)
Jun 19, 2014 3.914 3.930 3.886 3.894 282,455 -0.01(-0.31%)
Jun 18, 2014 3.965 3.965 3.890 3.906 302,853 -0.04(-1.01%)
Jun 17, 2014 3.914 4.001 3.910 3.945 333,207 +0.04(+1.02%)
Jun 16, 2014 3.894 3.945 3.882 3.906 298,095 +0.02(+0.61%)
Jun 13, 2014 3.945 3.945 3.866 3.882 334,401 -0.01(-0.20%)
Jun 12, 2014 3.878 3.898 3.850 3.890 244,557 +0.00(+0.00%)
Jun 11, 2014 3.874 3.906 3.866 3.890 229,966 +0.00(+0.10%)
Jun 10, 2014 3.890 3.910 3.870 3.886 332,145 +0.01(+0.31%)
Jun 06, 2014 3.921 3.921 3.858 3.874 551,754 -0.03(-0.81%)
Jun 05, 2014 3.921 3.921 3.846 3.906 355,661 +0.02(+0.51%)
Jun 04, 2014 3.929 3.945 3.862 3.886 408,726 -0.04(-1.11%)
Jun 03, 2014 3.914 3.941 3.882 3.929 365,959 +0.00(+0.00%)
Jun 02, 2014 3.933 3.985 3.914 3.929 434,885 +0.00(+0.00%)
May 30, 2014 3.914 3.933 3.894 3.929 389,877 +0.05(+1.22%)
May 29, 2014 3.890 3.941 3.874 3.882 390,715 +0.01(+0.31%)
May 28, 2014 3.870 3.882 3.838 3.870 242,533 -0.02(-0.41%)
May 27, 2014 3.890 3.890 3.846 3.886 360,338 +0.02(+0.51%)
May 23, 2014 3.842 3.866 3.866 3.866 240,826 +0.01(+0.31%)
May 22, 2014 3.834 3.862 3.815 3.854 138,009 +0.02(+0.52%)
May 21, 2014 3.838 3.902 3.819 3.834 225,093 -0.02(-0.61%)
May 20, 2014 3.834 3.874 3.819 3.858 314,723 +0.00(+0.10%)
May 19, 2014 3.795 3.854 3.783 3.854 315,373 +0.04(+1.04%)
May 16, 2014 3.807 3.815 3.759 3.815 202,557 +0.03(+0.84%)
May 15, 2014 3.771 3.803 3.744 3.783 212,929 +0.01(+0.31%)
May 14, 2014 3.795 3.814 3.752 3.771 307,143 -0.02(-0.41%)
May 13, 2014 3.830 3.836 3.787 3.787 222,665 -0.04(-1.03%)
May 12, 2014 3.795 3.865 3.783 3.826 404,198 +0.06(+1.67%)
May 09, 2014 3.697 3.763 3.697 3.763 190,670 +0.06(+1.70%)
May 08, 2014 3.756 3.785 3.697 3.701 274,154 -0.05(-1.26%)
May 07, 2014 3.748 3.771 3.693 3.748 383,718 +0.02(+0.53%)
May 06, 2014 3.771 3.811 3.728 3.728 338,424 -0.05(-1.25%)
May 05, 2014 3.728 3.807 3.720 3.775 444,918 +0.02(+0.52%)
May 02, 2014 3.720 3.775 3.701 3.756 298,940 +0.05(+1.27%)
May 01, 2014 3.830 3.830 3.697 3.709 750,036 -0.09(-2.27%)
Apr 30, 2014 3.787 3.830 3.748 3.795 390,298 -0.00(-0.10%)
Apr 29, 2014 3.830 3.850 3.767 3.799 391,047 +0.00(+0.00%)
Apr 28, 2014 3.858 3.901 3.787 3.799 375,615 -0.06(-1.53%)
Apr 25, 2014 3.858 3.877 3.850 3.858 298,655 -0.01(-0.20%)
Apr 24, 2014 3.897 3.897 3.846 3.865 188,881 +0.00(+0.00%)
Apr 23, 2014 3.865 3.928 3.862 3.865 308,634 -0.02(-0.40%)
Apr 22, 2014 3.865 3.905 3.838 3.881 433,141 +0.03(+0.82%)
Apr 21, 2014 3.865 3.881 3.830 3.850 220,632 -0.00(-0.10%)
Apr 17, 2014 3.850 3.854 3.854 3.854 203,345 +0.01(+0.20%)
Apr 16, 2014 3.767 3.846 3.756 3.846 272,602 +0.08(+2.19%)
Apr 15, 2014 3.763 3.791 3.713 3.763 286,199 +0.02(+0.52%)
Apr 14, 2014 3.748 3.778 3.721 3.744 261,804 +0.02(+0.52%)
Apr 11, 2014 3.728 3.760 3.721 3.724 358,472 -0.03(-0.73%)
Apr 10, 2014 3.837 3.837 3.740 3.752 548,219 -0.08(-2.03%)
Apr 09, 2014 3.799 3.837 3.791 3.830 363,580 +0.03(+0.82%)
Apr 08, 2014 3.799 3.841 3.772 3.799 363,965 +0.00(+0.10%)
Apr 07, 2014 3.822 3.845 3.783 3.795 432,701 -0.03(-0.81%)
Apr 04, 2014 3.900 3.900 3.826 3.826 371,085 -0.04(-1.01%)
Apr 03, 2014 3.873 3.978 3.825 3.865 317,930 -0.03(-0.70%)
Apr 02, 2014 3.904 3.919 3.876 3.892 324,095 -0.01(-0.30%)
Apr 01, 2014 3.927 3.947 3.874 3.904 328,418 -0.02(-0.60%)
Mar 31, 2014 3.896 3.931 3.822 3.927 760,418 +0.05(+1.41%)
Mar 28, 2014 3.822 3.888 3.820 3.873 807,290 +0.05(+1.43%)
Mar 27, 2014 3.775 3.830 3.775 3.818 484,132 +0.05(+1.24%)
Mar 26, 2014 3.845 3.853 3.771 3.771 486,344 -0.04(-1.12%)
Mar 25, 2014 3.787 3.828 3.785 3.814 168,781 +0.03(+0.82%)
Mar 24, 2014 3.771 3.834 3.767 3.783 263,003 +0.01(+0.21%)
Mar 21, 2014 3.837 3.845 3.761 3.775 827,612 -0.06(-1.52%)
Mar 20, 2014 3.799 3.837 3.779 3.834 270,593 +0.01(+0.31%)
Mar 19, 2014 3.795 3.826 3.763 3.822 384,525 +0.04(+1.03%)
Mar 18, 2014 3.783 3.826 3.760 3.783 526,923 +0.00(+0.00%)
Mar 17, 2014 3.814 3.837 3.779 3.783 159,461 -0.02(-0.41%)
Mar 14, 2014 3.810 3.826 3.779 3.799 214,460 -0.01(-0.20%)
Mar 13, 2014 3.873 3.876 3.791 3.806 343,130 -0.04(-1.01%)
Mar 12, 2014 3.799 3.849 3.785 3.845 304,328 +0.04(+1.12%)
Mar 11, 2014 3.845 3.849 3.776 3.803 232,310 -0.02(-0.61%)
Mar 10, 2014 3.780 3.838 3.752 3.826 343,961 +0.04(+1.02%)
Mar 07, 2014 3.834 3.834 3.780 3.787 244,747 -0.03(-0.81%)
Mar 06, 2014 3.783 3.822 3.772 3.818 339,686 +0.03(+0.92%)
Mar 05, 2014 3.857 3.875 3.772 3.783 377,333 -0.05(-1.31%)
Mar 04, 2014 3.896 3.911 3.826 3.834 558,464 -0.04(-1.10%)
Mar 03, 2014 3.857 3.946 3.849 3.876 363,661 +0.01(+0.30%)
Feb 28, 2014 3.880 3.880 3.841 3.865 180,295 +0.00(+0.10%)
Feb 27, 2014 3.830 3.865 3.807 3.861 211,421 +0.03(+0.81%)
Feb 26, 2014 3.845 3.880 3.814 3.830 241,965 +0.00(+0.10%)
Feb 25, 2014 3.919 3.919 3.810 3.826 290,633 -0.08(-1.98%)
Feb 24, 2014 3.950 3.950 3.857 3.903 542,669 +0.02(+0.40%)
Feb 21, 2014 3.861 3.903 3.861 3.888 346,363 +0.05(+1.41%)
Feb 20, 2014 3.814 3.849 3.807 3.834 182,810 +0.04(+1.02%)
Feb 19, 2014 3.868 3.884 3.795 3.795 430,881 -0.07(-1.90%)
Feb 18, 2014 3.853 3.870 3.834 3.868 363,131 +0.04(+1.11%)
Feb 14, 2014 3.838 3.826 3.826 3.826 363,708 +0.03(+0.82%)
Feb 13, 2014 3.734 3.795 3.734 3.795 242,270 +0.03(+0.71%)
Feb 12, 2014 3.737 3.780 3.714 3.768 240,292 +0.09(+2.40%)
Feb 11, 2014 3.649 3.703 3.649 3.680 277,201 +0.02(+0.52%)
Feb 10, 2014 3.603 3.661 3.580 3.661 280,234 +0.04(+1.17%)
Feb 07, 2014 3.595 3.622 3.572 3.618 348,433 +0.02(+0.43%)
Feb 06, 2014 3.676 3.686 3.561 3.603 422,723 -0.05(-1.37%)
Feb 05, 2014 3.730 3.760 3.638 3.653 345,557 -0.08(-2.06%)
Feb 04, 2014 3.672 3.734 3.672 3.730 299,736 +0.06(+1.57%)
Feb 03, 2014 3.791 3.803 3.668 3.672 511,096 -0.12(-3.14%)
Jan 31, 2014 3.830 3.841 3.768 3.791 351,828 -0.04(-1.02%)
Jan 30, 2014 3.791 3.887 3.780 3.830 307,317 +0.07(+1.76%)
Jan 29, 2014 3.780 3.803 3.745 3.764 200,303 -0.03(-0.91%)
Jan 28, 2014 3.799 3.803 3.764 3.799 280,963 +0.02(+0.41%)
Jan 27, 2014 3.883 3.929 3.737 3.783 652,239 -0.12(-2.96%)
Jan 24, 2014 3.968 3.983 3.887 3.899 327,176 -0.07(-1.65%)
Jan 23, 2014 3.937 3.976 3.937 3.964 279,002 +0.03(+0.68%)
Jan 22, 2014 3.926 3.960 3.910 3.937 302,675 +0.03(+0.79%)
Jan 21, 2014 3.918 3.937 3.868 3.906 508,795 +0.05(+1.19%)
Jan 17, 2014 3.868 3.860 3.860 3.860 330,897 +0.02(+0.50%)
Jan 16, 2014 3.830 3.853 3.830 3.841 221,278 +0.02(+0.40%)
Jan 15, 2014 3.795 3.833 3.799 3.826 186,429 +0.03(+0.80%)
Jan 14, 2014 3.776 3.811 3.763 3.795 187,878 +0.03(+0.71%)
Jan 13, 2014 3.750 3.780 3.750 3.769 250,599 +0.02(+0.51%)
Jan 10, 2014 3.757 3.757 3.723 3.750 324,409 -0.00(-0.10%)
Jan 09, 2014 3.750 3.757 3.719 3.753 225,531 +0.02(+0.51%)
Jan 08, 2014 3.746 3.757 3.719 3.734 178,988 -0.00(-0.10%)
Jan 07, 2014 3.719 3.757 3.719 3.738 263,380 +0.03(+0.72%)
Jan 06, 2014 3.688 3.730 3.669 3.711 285,651 +0.05(+1.25%)
Jan 03, 2014 3.608 3.685 3.608 3.666 243,513 +0.06(+1.59%)
Jan 02, 2014 3.658 3.719 3.587 3.608 508,188 -0.04(-1.15%)
Dec 31, 2013 3.677 3.650 3.650 3.650 236,473 -0.01(-0.21%)
Dec 30, 2013 3.658 3.681 3.643 3.658 238,335 -0.01(-0.31%)
Dec 27, 2013 3.658 3.677 3.631 3.669 148,658 +0.03(+0.89%)
Dec 26, 2013 3.696 3.719 3.624 3.637 276,291 -0.04(-0.99%)
Dec 24, 2013 3.711 3.719 3.669 3.673 191,769 -0.05(-1.23%)
Dec 23, 2013 3.673 3.738 3.660 3.719 462,018 +0.07(+1.99%)
Dec 20, 2013 3.627 3.692 3.627 3.647 531,827 +0.03(+0.95%)
Dec 19, 2013 3.643 3.658 3.605 3.612 188,405 -0.03(-0.84%)
Dec 18, 2013 3.616 3.647 3.586 3.643 167,377 +0.05(+1.27%)
Dec 17, 2013 3.608 3.624 3.578 3.597 204,762 -0.02(-0.53%)
Dec 16, 2013 3.547 3.624 3.536 3.616 526,178 +0.08(+2.38%)
Dec 13, 2013 3.536 3.566 3.524 3.532 285,721 -0.00(-0.11%)
Dec 12, 2013 3.620 3.662 3.524 3.536 389,961 -0.09(-2.42%)
Dec 11, 2013 3.639 3.639 3.597 3.624 290,433 +0.00(+0.00%)
Dec 10, 2013 3.627 3.650 3.597 3.624 427,321 -0.00(-0.10%)
Dec 09, 2013 3.601 3.654 3.597 3.627 239,901 +0.02(+0.52%)
Dec 06, 2013 3.586 3.650 3.548 3.609 0 +0.06(+1.71%)
Dec 05, 2013 3.609 3.629 3.544 3.548 0 -0.07(-1.88%)
Dec 04, 2013 3.650 3.654 3.609 3.616 0 -0.03(-0.93%)
Dec 03, 2013 3.627 3.662 3.635 3.650 0 +0.00(+0.10%)
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.