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 (%)
Mar 29, 2019 6.892 6.920 6.827 6.833 240,225 -0.06(-0.85%)
Mar 28, 2019 6.927 6.956 6.833 6.892 422,782 -0.01(-0.17%)
Mar 27, 2019 6.827 6.927 6.827 6.903 203,257 +0.08(+1.21%)
Mar 26, 2019 6.821 6.898 6.815 6.821 165,150 +0.02(+0.35%)
Mar 25, 2019 6.839 6.856 6.768 6.797 208,720 -0.04(-0.52%)
Mar 22, 2019 6.886 6.927 6.821 6.833 189,803 -0.05(-0.77%)
Mar 21, 2019 6.862 6.945 6.862 6.886 130,037 +0.01(+0.17%)
Mar 20, 2019 6.939 6.951 6.862 6.874 171,834 -0.05(-0.68%)
Mar 19, 2019 7.033 7.039 6.909 6.921 244,668 -0.08(-1.11%)
Mar 18, 2019 6.946 6.999 6.923 6.999 273,754 +0.06(+0.93%)
Mar 15, 2019 6.882 6.934 6.882 6.934 387,926 +0.05(+0.68%)
Mar 14, 2019 6.882 6.899 6.870 6.888 173,421 +0.02(+0.26%)
Mar 13, 2019 6.794 6.888 6.794 6.870 155,257 +0.08(+1.21%)
Mar 12, 2019 6.899 6.899 6.765 6.788 144,843 -0.09(-1.36%)
Mar 11, 2019 6.741 6.917 6.738 6.882 248,499 +0.18(+2.62%)
Mar 08, 2019 6.653 6.753 6.653 6.706 91,176 +0.02(+0.35%)
Mar 07, 2019 6.700 6.724 6.642 6.683 140,401 -0.01(-0.18%)
Mar 06, 2019 6.706 6.735 6.677 6.694 123,779 -0.04(-0.61%)
Mar 05, 2019 6.847 6.847 6.677 6.735 257,427 -0.11(-1.54%)
Mar 04, 2019 6.888 6.899 6.776 6.841 221,061 -0.02(-0.26%)
Mar 01, 2019 6.888 6.911 6.765 6.858 377,681 +0.01(+0.17%)
Feb 28, 2019 6.946 6.953 6.841 6.847 327,006 -0.09(-1.27%)
Feb 27, 2019 7.005 7.005 6.914 6.934 136,030 -0.07(-1.00%)
Feb 26, 2019 7.057 7.057 6.940 7.005 251,892 -0.05(-0.75%)
Feb 25, 2019 7.052 7.057 6.917 7.057 337,859 +0.00(+0.00%)
Feb 22, 2019 6.999 7.057 6.958 7.057 531,178 +0.04(+0.58%)
Feb 21, 2019 6.929 7.028 6.905 7.016 252,546 +0.11(+1.61%)
Feb 20, 2019 6.934 6.999 6.858 6.905 344,854 -0.03(-0.42%)
Feb 19, 2019 7.028 7.040 6.911 6.934 411,082 -0.08(-1.19%)
Feb 15, 2019 6.977 7.029 6.945 7.018 278,515 +0.05(+0.67%)
Feb 14, 2019 6.913 7.000 6.884 6.971 192,067 +0.03(+0.42%)
Feb 13, 2019 6.965 6.988 6.907 6.942 186,656 -0.02(-0.33%)
Feb 12, 2019 7.012 7.018 6.895 6.965 447,135 -0.03(-0.42%)
Feb 11, 2019 6.843 7.006 6.773 6.994 408,969 +0.16(+2.39%)
Feb 08, 2019 6.767 6.837 6.715 6.831 219,618 +0.06(+0.86%)
Feb 07, 2019 6.721 6.785 6.686 6.773 305,602 +0.05(+0.69%)
Feb 06, 2019 6.435 6.825 6.406 6.726 588,735 +0.32(+5.00%)
Feb 05, 2019 6.383 6.406 6.348 6.406 125,603 +0.06(+0.92%)
Feb 04, 2019 6.377 6.389 6.330 6.348 169,082 -0.03(-0.55%)
Feb 01, 2019 6.400 6.406 6.354 6.383 235,415 -0.01(-0.09%)
Jan 31, 2019 6.284 6.400 6.278 6.389 352,268 +0.09(+1.39%)
Jan 30, 2019 6.191 6.313 6.144 6.301 251,460 +0.12(+1.98%)
Jan 29, 2019 6.173 6.196 6.162 6.179 175,763 +0.01(+0.19%)
Jan 28, 2019 6.162 6.196 6.144 6.167 123,872 -0.01(-0.14%)
Jan 25, 2019 6.191 6.208 6.153 6.176 136,166 +0.00(+0.05%)
Jan 24, 2019 6.086 6.202 6.028 6.173 140,229 +0.07(+1.14%)
Jan 23, 2019 6.028 6.123 6.028 6.103 220,669 +0.10(+1.65%)
Jan 22, 2019 6.173 6.196 5.981 6.004 307,877 -0.16(-2.64%)
Jan 18, 2019 6.196 6.226 6.150 6.167 139,601 +0.02(+0.28%)
Jan 17, 2019 6.237 6.255 6.109 6.150 241,688 -0.09(-1.51%)
Jan 16, 2019 6.100 6.250 6.088 6.244 300,741 +0.14(+2.37%)
Jan 15, 2019 6.076 6.101 6.030 6.100 167,287 +0.03(+0.48%)
Jan 14, 2019 5.972 6.076 5.972 6.071 296,537 +0.08(+1.25%)
Jan 11, 2019 5.972 5.995 5.949 5.995 130,636 +0.02(+0.39%)
Jan 10, 2019 5.874 5.978 5.845 5.972 254,501 +0.10(+1.67%)
Jan 09, 2019 5.810 5.891 5.793 5.874 338,131 +0.08(+1.30%)
Jan 08, 2019 5.735 5.804 5.723 5.799 161,139 +0.09(+1.62%)
Jan 07, 2019 5.596 5.752 5.573 5.706 221,275 +0.13(+2.28%)
Jan 04, 2019 5.451 5.584 5.451 5.579 157,939 +0.14(+2.55%)
Jan 03, 2019 5.463 5.498 5.428 5.440 142,408 -0.01(-0.11%)
Jan 02, 2019 5.353 5.503 5.341 5.446 195,898 +0.05(+0.97%)
Dec 31, 2018 5.440 5.446 5.318 5.394 591,494 +0.01(+0.22%)
Dec 28, 2018 5.428 5.446 5.347 5.382 300,499 -0.01(-0.11%)
Dec 27, 2018 5.278 5.388 5.220 5.388 252,519 +0.09(+1.64%)
Dec 26, 2018 5.133 5.312 5.133 5.301 355,340 +0.18(+3.50%)
Dec 24, 2018 5.075 5.162 5.035 5.122 269,913 +0.03(+0.68%)
Dec 21, 2018 5.156 5.301 5.075 5.087 454,118 -0.04(-0.79%)
Dec 20, 2018 5.318 5.324 5.035 5.127 758,799 -0.21(-3.90%)
Dec 19, 2018 5.411 5.446 5.324 5.336 338,361 -0.05(-0.88%)
Dec 18, 2018 5.412 5.538 5.372 5.383 204,461 -0.01(-0.21%)
Dec 17, 2018 5.745 5.745 5.366 5.395 585,984 -0.31(-5.44%)
Dec 14, 2018 5.670 5.757 5.665 5.705 252,913 +0.04(+0.71%)
Dec 13, 2018 5.693 5.722 5.653 5.665 134,693 -0.01(-0.20%)
Dec 12, 2018 5.699 5.757 5.647 5.676 187,478 +0.02(+0.41%)
Dec 11, 2018 5.693 5.728 5.636 5.653 138,763 +0.01(+0.10%)
Dec 10, 2018 5.699 5.745 5.636 5.647 227,323 -0.05(-0.91%)
Dec 07, 2018 5.734 5.768 5.670 5.699 162,749 -0.03(-0.60%)
Dec 06, 2018 5.739 5.751 5.613 5.734 295,818 +0.00(+0.00%)
Dec 04, 2018 5.762 5.785 5.722 5.734 435,322 -0.04(-0.69%)
Dec 03, 2018 5.716 5.774 5.682 5.774 519,485 +0.10(+1.71%)
Nov 30, 2018 5.659 5.708 5.631 5.676 179,312 +0.04(+0.71%)
Nov 29, 2018 5.654 5.671 5.619 5.636 221,711 +0.00(+0.00%)
Nov 28, 2018 5.574 5.642 5.574 5.636 205,869 +0.10(+1.75%)
Nov 27, 2018 5.551 5.602 5.522 5.539 199,611 +0.00(+0.00%)
Nov 26, 2018 5.557 5.619 5.539 5.539 245,363 +0.02(+0.31%)
Nov 23, 2018 5.454 5.534 5.454 5.522 85,278 +0.05(+0.94%)
Nov 21, 2018 5.471 5.471 5.471 0 -0.07(-1.24%)
Nov 20, 2018 5.602 5.619 5.539 5.539 332,202 -0.11(-1.92%)
Nov 19, 2018 5.631 5.711 5.608 5.648 223,795 +0.04(+0.69%)
Nov 16, 2018 5.564 5.637 5.564 5.609 224,281 +0.03(+0.61%)
Nov 15, 2018 5.552 5.586 5.535 5.575 240,771 +0.01(+0.10%)
Nov 14, 2018 5.609 5.609 5.530 5.569 471,742 +0.01(+0.20%)
Nov 13, 2018 5.626 5.637 5.552 5.558 243,853 -0.05(-0.81%)
Nov 12, 2018 5.643 5.666 5.598 5.603 254,766 -0.03(-0.60%)
Nov 09, 2018 5.620 5.666 5.581 5.637 309,268 +0.02(+0.40%)
Nov 08, 2018 5.558 5.671 5.558 5.615 384,152 +0.07(+1.23%)
Nov 07, 2018 5.711 5.802 5.530 5.547 910,821 -0.23(-3.93%)
Nov 06, 2018 5.774 5.819 5.513 5.774 1,095,598 -0.24(-4.05%)
Nov 05, 2018 5.949 6.046 5.949 6.017 172,804 +0.10(+1.63%)
Nov 02, 2018 6.040 6.051 5.921 5.921 256,901 -0.09(-1.51%)
Nov 01, 2018 6.006 6.040 5.977 6.012 230,973 +0.09(+1.44%)
Oct 31, 2018 5.898 5.955 5.886 5.927 289,369 +0.06(+0.97%)
Oct 30, 2018 5.842 5.870 5.813 5.870 263,002 +0.05(+0.88%)
Oct 29, 2018 5.705 5.893 5.683 5.819 356,632 +0.17(+3.01%)
Oct 26, 2018 5.739 5.762 5.609 5.649 329,369 -0.09(-1.48%)
Oct 25, 2018 5.700 5.785 5.677 5.734 308,059 +0.06(+1.10%)
Oct 24, 2018 5.751 5.757 5.660 5.671 220,161 -0.05(-0.79%)
Oct 23, 2018 5.739 5.739 5.671 5.717 338,258 -0.06(-1.08%)
Oct 22, 2018 5.842 5.881 5.734 5.779 262,880 -0.06(-1.07%)
Oct 19, 2018 5.995 6.006 5.822 5.842 469,898 -0.15(-2.55%)
Oct 18, 2018 6.023 6.046 5.966 5.995 204,967 -0.01(-0.21%)
Oct 17, 2018 5.973 6.041 5.962 6.007 283,488 +0.04(+0.66%)
Oct 16, 2018 6.002 6.064 5.951 5.968 538,047 -0.02(-0.38%)
Oct 15, 2018 5.973 6.018 5.951 5.990 304,933 +0.04(+0.66%)
Oct 12, 2018 6.058 6.103 5.945 5.951 365,910 -0.07(-1.22%)
Oct 11, 2018 6.007 6.103 5.979 6.024 404,430 -0.03(-0.56%)
Oct 10, 2018 6.086 6.126 6.058 6.058 227,764 -0.01(-0.09%)
Oct 09, 2018 6.137 6.137 5.985 6.064 588,444 -0.09(-1.47%)
Oct 08, 2018 6.199 6.199 6.120 6.154 349,538 -0.05(-0.82%)
Oct 05, 2018 6.266 6.283 6.176 6.204 291,202 -0.02(-0.27%)
Oct 04, 2018 6.373 6.396 5.923 6.221 1,049,401 -0.16(-2.47%)
Oct 03, 2018 6.424 6.424 6.362 6.379 198,517 -0.01(-0.18%)
Oct 02, 2018 6.424 6.447 6.379 6.390 200,782 -0.03(-0.53%)
Oct 01, 2018 6.452 6.481 6.407 6.424 217,729 -0.02(-0.26%)
Sep 28, 2018 6.497 6.514 6.441 6.441 240,272 -0.05(-0.78%)
Sep 27, 2018 6.385 6.503 6.368 6.492 428,952 +0.10(+1.59%)
Sep 26, 2018 6.430 6.451 6.373 6.390 313,486 -0.05(-0.79%)
Sep 25, 2018 6.509 6.526 6.424 6.441 199,135 -0.04(-0.61%)
Sep 24, 2018 6.548 6.582 6.464 6.481 231,868 -0.05(-0.78%)
Sep 21, 2018 6.345 6.565 6.340 6.531 433,165 +0.18(+2.84%)
Sep 20, 2018 6.379 6.381 6.295 6.351 391,011 +0.02(+0.36%)
Sep 19, 2018 6.537 6.537 6.283 6.328 375,725 -0.13(-2.01%)
Sep 18, 2018 6.571 6.571 6.441 6.458 340,197 -0.08(-1.23%)
Sep 17, 2018 6.578 6.589 6.527 6.539 228,725 -0.02(-0.26%)
Sep 14, 2018 6.583 6.637 6.555 6.555 174,730 -0.04(-0.68%)
Sep 13, 2018 6.606 6.684 6.539 6.600 216,055 +0.05(+0.77%)
Sep 12, 2018 6.544 6.567 6.471 6.550 239,332 +0.01(+0.09%)
Sep 11, 2018 6.611 6.623 6.533 6.544 162,845 -0.07(-1.02%)
Sep 10, 2018 6.583 6.651 6.583 6.611 199,075 +0.04(+0.68%)
Sep 07, 2018 6.623 6.651 6.544 6.567 167,591 -0.06(-0.93%)
Sep 06, 2018 6.684 6.695 6.611 6.628 158,597 -0.05(-0.76%)
Sep 05, 2018 6.634 6.690 6.583 6.679 234,433 +0.04(+0.59%)
Sep 04, 2018 6.723 6.723 6.623 6.639 285,632 -0.08(-1.17%)
Aug 31, 2018 6.718 6.718 6.718 0 +0.02(+0.33%)
Aug 30, 2018 6.712 6.735 6.667 6.695 312,302 -0.03(-0.50%)
Aug 29, 2018 6.746 6.773 6.701 6.729 246,073 +0.01(+0.08%)
Aug 28, 2018 6.723 6.791 6.723 6.723 219,718 -0.02(-0.25%)
Aug 27, 2018 6.763 6.774 6.740 6.740 200,583 -0.02(-0.33%)
Aug 24, 2018 6.768 6.780 6.746 6.763 166,699 +0.02(+0.25%)
Aug 23, 2018 6.774 6.774 6.735 6.746 161,091 -0.01(-0.17%)
Aug 22, 2018 6.740 6.791 6.723 6.757 203,695 -0.03(-0.41%)
Aug 21, 2018 6.780 6.791 6.757 6.785 199,530 +0.00(+0.00%)
Aug 20, 2018 6.735 6.808 6.695 6.785 334,180 +0.08(+1.14%)
Aug 17, 2018 6.697 6.708 6.558 6.708 321,085 +0.01(+0.17%)
Aug 16, 2018 6.686 6.703 6.658 6.697 175,480 +0.04(+0.59%)
Aug 15, 2018 6.641 6.658 6.580 6.658 213,777 +0.03(+0.42%)
Aug 14, 2018 6.669 6.703 6.586 6.630 307,524 -0.04(-0.58%)
Aug 13, 2018 6.641 6.686 6.614 6.669 244,367 +0.06(+0.84%)
Aug 10, 2018 6.603 6.630 6.586 6.614 172,118 +0.00(+0.00%)
Aug 09, 2018 6.614 6.664 6.603 6.614 146,909 +0.00(+0.00%)
Aug 08, 2018 6.625 6.686 6.586 6.614 241,241 -0.02(-0.34%)
Aug 07, 2018 6.608 6.675 6.608 6.636 209,985 +0.03(+0.51%)
Aug 06, 2018 6.647 6.647 6.547 6.603 199,308 +0.02(+0.34%)
Aug 03, 2018 6.547 6.647 6.547 6.580 266,524 +0.04(+0.68%)
Aug 02, 2018 6.419 6.552 6.296 6.536 319,039 +0.13(+2.00%)
Aug 01, 2018 6.268 6.419 6.101 6.407 552,584 +0.11(+1.77%)
Jul 31, 2018 6.491 6.491 6.274 6.296 754,405 -0.20(-3.09%)
Jul 30, 2018 6.547 6.560 6.452 6.497 247,632 -0.04(-0.60%)
Jul 27, 2018 6.625 6.636 6.524 6.536 213,757 -0.07(-1.10%)
Jul 26, 2018 6.608 6.630 6.586 6.608 117,974 -0.01(-0.08%)
Jul 25, 2018 6.558 6.625 6.558 6.614 167,271 +0.04(+0.68%)
Jul 24, 2018 6.547 6.658 6.547 6.569 174,475 +0.04(+0.60%)
Jul 23, 2018 6.658 6.686 6.524 6.530 278,611 -0.11(-1.60%)
Jul 20, 2018 6.681 6.619 6.636 163,568 -0.03(-0.50%)
Jul 19, 2018 6.742 6.753 6.647 6.669 146,394 -0.05(-0.69%)
Jul 18, 2018 6.632 6.732 6.632 6.716 336,811 +0.09(+1.42%)
Jul 17, 2018 6.566 6.621 6.544 6.621 170,168 +0.06(+0.84%)
Jul 16, 2018 6.538 6.566 6.533 6.566 149,193 +0.04(+0.59%)
Jul 13, 2018 6.549 6.549 6.516 6.527 71,978 -0.02(-0.25%)
Jul 12, 2018 6.516 6.566 6.505 6.544 139,519 +0.04(+0.68%)
Jul 11, 2018 6.494 6.549 6.483 6.500 142,517 -0.02(-0.26%)
Jul 10, 2018 6.583 6.583 6.511 6.516 193,761 -0.07(-1.01%)
Jul 09, 2018 6.621 6.638 6.560 6.583 249,339 -0.02(-0.34%)
Jul 06, 2018 6.655 6.659 6.594 6.605 212,016 -0.07(-1.08%)
Jul 05, 2018 6.599 6.682 6.588 6.677 304,201 +0.09(+1.35%)
Jul 03, 2018 6.588 6.588 6.588 0 +0.01(+0.08%)
Jul 02, 2018 6.522 6.594 6.488 6.583 181,595 +0.06(+0.93%)
Jun 29, 2018 6.588 6.593 6.483 6.522 228,802 -0.04(-0.59%)
Jun 28, 2018 6.544 6.588 6.477 6.560 404,535 +0.02(+0.38%)
Jun 27, 2018 6.549 6.605 6.522 6.536 230,223 -0.01(-0.13%)
Jun 26, 2018 6.455 6.577 6.437 6.544 185,925 +0.08(+1.29%)
Jun 25, 2018 6.572 6.577 6.455 6.461 324,710 -0.12(-1.77%)
Jun 22, 2018 6.488 6.616 6.488 6.577 276,406 +0.11(+1.71%)
Jun 21, 2018 6.544 6.583 6.461 6.466 263,809 -0.11(-1.60%)
Jun 20, 2018 6.588 6.677 6.566 6.572 240,095 -0.02(-0.25%)
Jun 19, 2018 6.649 6.687 6.566 6.588 214,714 -0.09(-1.35%)
Jun 18, 2018 6.601 6.756 6.580 6.678 402,270 +0.07(+1.08%)
Jun 15, 2018 6.626 6.557 6.607 219,616 +0.02(+0.33%)
Jun 14, 2018 6.568 6.618 6.535 6.585 251,146 +0.02(+0.25%)
Jun 13, 2018 6.497 6.579 6.483 6.568 188,775 +0.10(+1.53%)
Jun 12, 2018 6.491 6.524 6.464 6.469 212,424 -0.01(-0.09%)
Jun 11, 2018 6.447 6.475 6.436 6.475 284,307 +0.04(+0.69%)
Jun 08, 2018 6.420 6.519 6.398 6.431 319,169 +0.01(+0.09%)
Jun 07, 2018 6.315 6.425 6.299 6.425 304,393 +0.13(+2.01%)
Jun 06, 2018 6.287 6.309 6.254 6.298 253,703 +0.01(+0.09%)
Jun 05, 2018 6.326 6.331 6.249 6.293 299,782 -0.07(-1.04%)
Jun 04, 2018 6.304 6.359 6.255 6.359 406,505 +0.09(+1.49%)
Jun 01, 2018 6.310 6.325 6.227 6.266 316,392 -0.02(-0.35%)
May 31, 2018 6.304 6.317 6.228 6.288 265,901 -0.01(-0.17%)
May 30, 2018 6.271 6.315 6.216 6.299 277,697 +0.04(+0.70%)
May 29, 2018 6.277 6.331 6.228 6.255 285,815 -0.02(-0.26%)
May 25, 2018 6.271 6.271 6.271 0 -0.03(-0.44%)
May 24, 2018 6.331 6.331 6.238 6.299 196,214 -0.03(-0.43%)
May 23, 2018 6.271 6.353 6.249 6.326 346,342 +0.03(+0.44%)
May 22, 2018 6.260 6.299 6.213 6.299 244,332 +0.04(+0.70%)
May 21, 2018 6.271 6.277 6.189 6.255 349,476 +0.03(+0.41%)
May 18, 2018 6.147 6.234 6.093 6.229 509,631 +0.10(+1.60%)
May 17, 2018 5.995 6.147 5.935 6.131 368,013 +0.13(+2.18%)
May 16, 2018 6.153 6.174 5.346 6.000 1,664,554 -0.14(-2.31%)
May 15, 2018 6.125 6.153 6.093 6.142 593,858 +0.01(+0.18%)
May 14, 2018 6.131 6.185 6.109 6.131 333,910 +0.00(+0.00%)
May 11, 2018 6.115 6.137 6.109 6.131 234,928 +0.01(+0.18%)
May 10, 2018 6.131 6.131 6.093 6.120 190,156 +0.02(+0.27%)
May 09, 2018 6.158 6.158 6.056 6.104 265,276 -0.04(-0.62%)
May 08, 2018 6.180 6.215 6.109 6.142 205,117 -0.06(-0.97%)
May 07, 2018 6.082 6.207 6.076 6.202 390,596 +0.14(+2.25%)
May 04, 2018 6.082 6.098 6.060 6.065 206,398 -0.03(-0.45%)
May 03, 2018 6.055 6.101 6.008 6.093 206,919 +0.04(+0.63%)
May 02, 2018 6.065 6.082 6.038 6.055 234,192 +0.01(+0.18%)
May 01, 2018 6.044 6.055 6.000 6.044 237,649 +0.01(+0.18%)
Apr 30, 2018 6.060 6.071 6.027 6.033 252,103 +0.01(+0.18%)
Apr 27, 2018 6.006 6.055 5.989 6.022 306,589 +0.03(+0.45%)
Apr 26, 2018 5.946 6.006 5.940 5.995 244,248 +0.05(+0.82%)
Apr 25, 2018 5.984 5.989 5.940 5.946 120,737 -0.05(-0.82%)
Apr 24, 2018 6.000 6.022 5.989 5.995 199,773 +0.00(+0.00%)
Apr 23, 2018 5.940 6.011 5.940 5.995 237,781 +0.05(+0.92%)
Apr 20, 2018 5.886 5.967 5.886 5.940 170,406 +0.04(+0.74%)
Apr 19, 2018 5.951 5.963 5.880 5.897 222,775 -0.01(-0.21%)
Apr 18, 2018 5.979 5.979 5.877 5.909 310,869 -0.03(-0.55%)
Apr 17, 2018 5.942 5.979 5.860 5.942 363,454 +0.05(+0.83%)
Apr 16, 2018 5.741 5.904 5.741 5.893 391,213 +0.16(+2.84%)
Apr 13, 2018 5.709 5.785 5.698 5.730 214,730 +0.02(+0.38%)
Apr 12, 2018 5.665 5.774 5.660 5.709 306,168 +0.04(+0.76%)
Apr 11, 2018 5.682 5.703 5.600 5.665 348,113 +0.08(+1.45%)
Apr 10, 2018 5.611 5.676 5.579 5.584 238,924 +0.03(+0.59%)
Apr 09, 2018 5.595 5.618 5.552 5.552 177,534 -0.02(-0.39%)
Apr 06, 2018 5.590 5.627 5.557 5.573 187,917 -0.03(-0.58%)
Apr 05, 2018 5.546 5.622 5.525 5.606 251,912 +0.08(+1.37%)
Apr 04, 2018 5.481 5.562 5.470 5.530 161,657 +0.03(+0.49%)
Apr 03, 2018 5.492 5.525 5.481 5.503 217,636 +0.02(+0.40%)
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.