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 )

22.49 +0.11 (+0.49%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 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 31, 2021 7.699 7.800 7.668 7.668 198,223 -0.03(-0.40%)
Mar 30, 2021 7.676 7.776 7.668 7.699 171,581 +0.03(+0.40%)
Mar 29, 2021 7.730 7.753 7.630 7.668 237,788 -0.03(-0.40%)
Mar 26, 2021 7.715 7.753 7.599 7.699 265,717 +0.11(+1.43%)
Mar 25, 2021 7.537 7.653 7.398 7.591 232,748 +0.06(+0.82%)
Mar 24, 2021 7.622 7.730 7.506 7.529 199,227 -0.03(-0.41%)
Mar 23, 2021 7.583 7.691 7.545 7.560 238,637 -0.12(-1.61%)
Mar 22, 2021 7.722 7.761 7.637 7.684 207,060 +0.02(+0.30%)
Mar 19, 2021 7.699 7.730 7.498 7.660 372,832 -0.05(-0.70%)
Mar 18, 2021 7.877 7.877 7.691 7.715 203,544 -0.08(-0.99%)
Mar 17, 2021 7.846 7.854 7.753 7.792 217,119 -0.03(-0.35%)
Mar 16, 2021 7.980 7.980 7.804 7.819 286,184 -0.13(-1.64%)
Mar 15, 2021 7.903 7.980 7.842 7.949 435,166 +0.09(+1.17%)
Mar 12, 2021 7.834 7.857 7.799 7.857 227,063 +0.07(+0.89%)
Mar 11, 2021 7.842 7.865 7.757 7.788 183,812 +0.04(+0.50%)
Mar 10, 2021 7.788 7.911 7.734 7.750 265,162 +0.00(+0.00%)
Mar 09, 2021 7.604 7.827 7.554 7.750 384,242 +0.21(+2.75%)
Mar 08, 2021 7.558 7.658 7.489 7.542 302,986 +0.08(+1.03%)
Mar 05, 2021 7.519 7.519 7.158 7.466 420,146 -0.05(-0.71%)
Mar 04, 2021 7.681 7.704 7.396 7.519 343,707 -0.12(-1.51%)
Mar 03, 2021 7.658 7.742 7.596 7.635 336,737 +0.01(+0.10%)
Mar 02, 2021 7.619 7.708 7.566 7.627 291,675 +0.04(+0.51%)
Mar 01, 2021 7.635 7.688 7.539 7.588 344,899 +0.12(+1.54%)
Feb 26, 2021 7.496 7.558 7.450 7.473 261,045 +0.05(+0.72%)
Feb 25, 2021 7.542 7.627 7.388 7.420 243,002 -0.12(-1.53%)
Feb 24, 2021 7.504 7.588 7.496 7.535 199,442 +0.05(+0.62%)
Feb 23, 2021 7.535 7.550 7.381 7.489 191,875 -0.02(-0.31%)
Feb 22, 2021 7.435 7.565 7.435 7.512 179,192 +0.05(+0.72%)
Feb 19, 2021 7.504 7.515 7.439 7.458 158,840 +0.00(+0.00%)
Feb 18, 2021 7.450 7.512 7.412 7.458 131,117 +0.02(+0.21%)
Feb 17, 2021 7.489 7.584 7.435 7.443 225,799 -0.05(-0.62%)
Feb 16, 2021 7.627 7.642 7.489 7.489 246,254 -0.05(-0.66%)
Feb 12, 2021 7.516 7.607 7.432 7.539 340,229 +0.05(+0.61%)
Feb 11, 2021 7.584 7.630 7.455 7.493 263,507 -0.05(-0.71%)
Feb 10, 2021 7.447 7.600 7.432 7.546 343,572 +0.13(+1.75%)
Feb 09, 2021 7.539 7.546 7.371 7.416 288,333 -0.15(-2.02%)
Feb 08, 2021 7.615 7.706 7.478 7.569 387,946 +0.04(+0.51%)
Feb 05, 2021 7.272 7.583 7.233 7.531 320,308 +0.18(+2.39%)
Feb 04, 2021 7.241 7.424 7.134 7.355 334,000 +0.11(+1.58%)
Feb 03, 2021 7.127 7.241 7.081 7.241 207,143 +0.14(+1.93%)
Feb 02, 2021 7.004 7.172 7.004 7.104 215,233 +0.11(+1.53%)
Feb 01, 2021 6.959 7.012 6.905 6.997 278,305 +0.06(+0.88%)
Jan 29, 2021 6.951 7.020 6.882 6.936 225,946 +0.00(+0.00%)
Jan 28, 2021 7.096 7.149 6.890 6.936 319,415 -0.16(-2.26%)
Jan 27, 2021 7.157 7.294 7.058 7.096 220,516 -0.08(-1.06%)
Jan 26, 2021 7.157 7.245 7.111 7.172 262,990 +0.02(+0.21%)
Jan 25, 2021 7.142 7.203 7.073 7.157 197,181 +0.05(+0.64%)
Jan 22, 2021 7.157 7.162 7.027 7.111 226,863 -0.05(-0.64%)
Jan 21, 2021 7.218 7.226 7.134 7.157 275,008 -0.02(-0.27%)
Jan 20, 2021 7.138 7.206 7.019 7.176 267,270 +0.07(+0.96%)
Jan 19, 2021 7.040 7.153 6.956 7.108 283,384 +0.09(+1.30%)
Jan 15, 2021 6.972 7.040 6.912 7.017 215,103 +0.02(+0.33%)
Jan 14, 2021 6.918 7.032 6.903 6.994 199,425 +0.11(+1.65%)
Jan 13, 2021 6.858 6.896 6.805 6.881 138,427 +0.05(+0.67%)
Jan 12, 2021 6.835 6.888 6.805 6.835 147,736 +0.00(+0.00%)
Jan 11, 2021 6.767 6.873 6.740 6.835 230,948 +0.02(+0.33%)
Jan 08, 2021 6.737 6.812 6.661 6.812 309,458 +0.14(+2.04%)
Jan 07, 2021 6.668 6.744 6.623 6.676 159,634 +0.01(+0.11%)
Jan 06, 2021 6.699 6.767 6.615 6.668 173,024 -0.02(-0.34%)
Jan 05, 2021 6.615 6.721 6.608 6.691 154,268 +0.09(+1.38%)
Jan 04, 2021 6.752 6.767 6.517 6.600 263,036 -0.11(-1.69%)
Dec 31, 2020 6.714 6.714 6.714 170,666 +0.02(+0.34%)
Dec 30, 2020 6.729 6.759 6.676 6.691 170,666 +0.00(+0.00%)
Dec 29, 2020 6.623 6.737 6.600 6.691 209,502 +0.10(+1.49%)
Dec 28, 2020 6.684 6.778 6.566 6.593 218,994 +0.02(+0.23%)
Dec 24, 2020 6.684 6.684 6.524 6.577 176,833 -0.08(-1.14%)
Dec 23, 2020 6.676 6.714 6.638 6.653 219,250 -0.03(-0.45%)
Dec 22, 2020 6.759 6.775 6.646 6.684 258,097 -0.03(-0.51%)
Dec 21, 2020 6.823 6.838 6.695 6.718 323,228 -0.13(-1.87%)
Dec 18, 2020 6.861 6.936 6.695 6.846 383,510 +0.02(+0.22%)
Dec 17, 2020 6.695 6.855 6.688 6.831 184,117 +0.15(+2.25%)
Dec 16, 2020 6.673 6.800 6.642 6.680 274,575 -0.02(-0.22%)
Dec 15, 2020 6.537 6.725 6.522 6.695 257,057 +0.20(+3.13%)
Dec 14, 2020 6.500 6.582 6.454 6.492 295,121 +0.05(+0.70%)
Dec 11, 2020 6.409 6.477 6.358 6.447 226,384 +0.06(+0.94%)
Dec 10, 2020 6.469 6.481 6.319 6.387 483,734 -0.11(-1.74%)
Dec 09, 2020 6.522 6.522 6.394 6.500 262,177 +0.02(+0.23%)
Dec 08, 2020 6.477 6.500 6.417 6.484 165,731 +0.02(+0.23%)
Dec 07, 2020 6.567 6.567 6.379 6.469 267,238 -0.07(-1.04%)
Dec 04, 2020 6.439 6.560 6.402 6.537 246,856 +0.14(+2.12%)
Dec 03, 2020 6.372 6.492 6.364 6.402 193,413 +0.05(+0.71%)
Dec 02, 2020 6.342 6.439 6.327 6.357 237,112 +0.03(+0.48%)
Dec 01, 2020 6.357 6.409 6.319 6.327 366,644 +0.02(+0.24%)
Nov 30, 2020 6.349 6.432 6.274 6.311 246,292 -0.08(-1.18%)
Nov 27, 2020 6.394 6.469 6.334 6.387 205,513 +0.02(+0.24%)
Nov 25, 2020 6.289 6.402 6.271 6.372 247,254 +0.08(+1.32%)
Nov 24, 2020 6.266 6.326 6.229 6.289 293,911 +0.05(+0.72%)
Nov 23, 2020 6.244 6.319 6.244 6.244 146,640 +0.00(+0.00%)
Nov 20, 2020 6.248 6.338 6.214 6.244 245,526 -0.04(-0.60%)
Nov 19, 2020 6.311 6.357 6.206 6.281 250,623 -0.00(-0.06%)
Nov 18, 2020 6.330 6.405 6.270 6.285 322,757 +0.02(+0.36%)
Nov 17, 2020 6.322 6.390 6.255 6.263 496,963 -0.04(-0.59%)
Nov 16, 2020 6.263 6.464 6.218 6.300 453,270 +0.11(+1.81%)
Nov 13, 2020 6.084 6.240 6.035 6.188 342,017 +0.12(+1.97%)
Nov 12, 2020 6.009 6.188 5.927 6.069 304,162 -0.03(-0.49%)
Nov 11, 2020 5.972 6.240 5.912 6.099 437,814 +0.22(+3.81%)
Nov 10, 2020 5.755 5.934 5.703 5.875 345,732 +0.16(+2.74%)
Nov 09, 2020 5.785 5.912 5.636 5.718 451,073 +0.06(+1.06%)
Nov 06, 2020 5.673 5.673 5.550 5.658 134,368 -0.01(-0.13%)
Nov 05, 2020 5.613 5.695 5.591 5.666 196,080 +0.12(+2.15%)
Nov 04, 2020 5.449 5.583 5.412 5.546 171,733 +0.13(+2.34%)
Nov 03, 2020 5.531 5.591 5.419 5.419 200,241 -0.07(-1.22%)
Nov 02, 2020 5.524 5.598 5.471 5.486 202,883 +0.03(+0.55%)
Oct 30, 2020 5.367 5.494 5.353 5.457 201,888 +0.10(+1.81%)
Oct 29, 2020 5.255 5.374 5.203 5.360 206,197 +0.11(+2.13%)
Oct 28, 2020 5.360 5.404 5.248 5.248 372,961 -0.11(-2.09%)
Oct 27, 2020 5.352 5.613 5.285 5.360 342,359 +0.02(+0.42%)
Oct 26, 2020 5.606 5.613 5.277 5.337 619,402 -0.31(-5.55%)
Oct 23, 2020 5.628 5.748 5.628 5.651 133,431 +0.02(+0.40%)
Oct 22, 2020 5.710 5.710 5.524 5.628 292,536 -0.06(-0.98%)
Oct 21, 2020 5.751 5.751 5.603 5.684 351,924 -0.04(-0.78%)
Oct 20, 2020 5.766 5.766 5.699 5.729 375,585 +0.02(+0.39%)
Oct 19, 2020 5.692 5.751 5.625 5.706 366,547 +0.01(+0.13%)
Oct 16, 2020 5.669 5.773 5.640 5.699 298,188 +0.05(+0.92%)
Oct 15, 2020 5.603 5.669 5.567 5.647 152,984 +0.01(+0.13%)
Oct 14, 2020 5.699 5.721 5.640 5.640 191,878 -0.01(-0.13%)
Oct 13, 2020 5.669 5.699 5.588 5.647 123,336 -0.01(-0.26%)
Oct 12, 2020 5.684 5.697 5.640 5.662 180,126 -0.01(-0.13%)
Oct 09, 2020 5.692 5.693 5.647 5.669 101,873 +0.01(+0.26%)
Oct 08, 2020 5.662 5.699 5.632 5.655 110,839 +0.04(+0.66%)
Oct 07, 2020 5.640 5.677 5.573 5.618 179,617 -0.01(-0.26%)
Oct 06, 2020 5.684 5.714 5.632 5.632 104,347 +0.00(+0.00%)
Oct 05, 2020 5.669 5.699 5.618 5.632 132,724 -0.02(-0.39%)
Oct 02, 2020 5.551 5.692 5.514 5.655 152,269 +0.06(+1.06%)
Oct 01, 2020 5.536 5.625 5.514 5.595 114,141 +0.11(+2.02%)
Sep 30, 2020 5.566 5.625 5.447 5.484 202,703 -0.02(-0.40%)
Sep 29, 2020 5.618 5.625 5.507 5.507 141,929 -0.05(-0.93%)
Sep 28, 2020 5.447 5.644 5.447 5.558 199,980 +0.16(+2.88%)
Sep 25, 2020 5.329 5.403 5.302 5.403 115,789 +0.07(+1.25%)
Sep 24, 2020 5.470 5.470 5.248 5.336 291,645 -0.11(-2.04%)
Sep 23, 2020 5.514 5.588 5.433 5.447 197,835 -0.05(-0.94%)
Sep 22, 2020 5.699 5.699 5.447 5.499 264,278 -0.17(-2.94%)
Sep 21, 2020 5.556 5.688 5.504 5.666 394,489 +0.04(+0.65%)
Sep 18, 2020 5.600 5.666 5.578 5.629 233,681 +0.03(+0.52%)
Sep 17, 2020 5.600 5.688 5.592 5.600 162,312 +0.00(+0.00%)
Sep 16, 2020 5.534 5.680 5.534 5.600 252,620 +0.07(+1.19%)
Sep 15, 2020 5.512 5.622 5.504 5.534 141,942 +0.03(+0.53%)
Sep 14, 2020 5.468 5.570 5.387 5.504 187,446 +0.09(+1.63%)
Sep 11, 2020 5.460 5.518 5.394 5.416 146,749 -0.05(-0.94%)
Sep 10, 2020 5.512 5.534 5.453 5.468 107,091 +0.00(+0.00%)
Sep 09, 2020 5.424 5.504 5.409 5.468 194,541 +0.09(+1.64%)
Sep 08, 2020 5.357 5.416 5.306 5.380 217,202 -0.08(-1.48%)
Sep 04, 2020 5.548 5.563 5.262 5.460 318,842 -0.03(-0.53%)
Sep 03, 2020 5.629 5.636 5.409 5.490 345,227 -0.14(-2.48%)
Sep 02, 2020 5.585 5.644 5.541 5.629 191,168 +0.01(+0.26%)
Sep 01, 2020 5.570 5.614 5.519 5.614 192,913 +0.02(+0.39%)
Aug 31, 2020 5.636 5.636 5.541 5.592 246,447 -0.01(-0.26%)
Aug 28, 2020 5.607 5.637 5.512 5.607 79,710 +0.05(+0.92%)
Aug 27, 2020 5.504 5.651 5.504 5.556 193,574 +0.04(+0.80%)
Aug 26, 2020 5.578 5.578 5.468 5.512 109,731 -0.06(-1.05%)
Aug 25, 2020 5.600 5.625 5.438 5.570 211,877 -0.01(-0.13%)
Aug 24, 2020 5.534 5.614 5.438 5.578 269,886 +0.10(+1.88%)
Aug 21, 2020 5.585 5.607 5.409 5.475 309,441 -0.09(-1.65%)
Aug 20, 2020 5.552 5.596 5.530 5.567 188,719 +0.01(+0.13%)
Aug 19, 2020 5.538 5.588 5.508 5.559 184,742 +0.02(+0.39%)
Aug 18, 2020 5.632 5.654 5.501 5.538 273,743 -0.07(-1.17%)
Aug 17, 2020 5.588 5.632 5.567 5.603 225,315 +0.04(+0.79%)
Aug 14, 2020 5.523 5.610 5.511 5.559 198,304 +0.06(+1.06%)
Aug 13, 2020 5.516 5.604 5.473 5.501 111,210 -0.02(-0.40%)
Aug 12, 2020 5.588 5.610 5.436 5.523 180,847 +0.01(+0.13%)
Aug 11, 2020 5.618 5.705 5.472 5.516 163,908 -0.04(-0.66%)
Aug 10, 2020 5.610 5.676 5.552 5.552 235,702 -0.01(-0.13%)
Aug 07, 2020 5.465 5.588 5.447 5.559 215,757 +0.10(+1.80%)
Aug 06, 2020 5.428 5.494 5.392 5.461 174,245 +0.03(+0.60%)
Aug 05, 2020 5.458 5.479 5.385 5.428 105,241 +0.03(+0.54%)
Aug 04, 2020 5.341 5.407 5.283 5.399 214,309 +0.07(+1.23%)
Aug 03, 2020 5.276 5.407 5.246 5.334 231,476 +0.06(+1.10%)
Jul 31, 2020 5.348 5.414 5.217 5.276 245,991 -0.10(-1.89%)
Jul 30, 2020 5.261 5.472 5.261 5.377 294,918 +0.06(+1.09%)
Jul 29, 2020 5.305 5.458 5.297 5.319 198,651 +0.04(+0.83%)
Jul 28, 2020 5.203 5.312 5.152 5.276 91,082 +0.07(+1.26%)
Jul 27, 2020 5.348 5.370 5.123 5.210 237,638 -0.12(-2.19%)
Jul 24, 2020 5.392 5.392 5.297 5.327 90,013 -0.09(-1.61%)
Jul 23, 2020 5.574 5.580 5.319 5.414 213,901 -0.17(-3.06%)
Jul 22, 2020 5.419 5.621 5.376 5.585 255,859 +0.15(+2.79%)
Jul 21, 2020 5.246 5.441 5.246 5.433 199,647 +0.19(+3.72%)
Jul 20, 2020 5.289 5.325 5.137 5.239 259,003 -0.07(-1.36%)
Jul 17, 2020 5.340 5.340 5.267 5.311 111,564 -0.01(-0.14%)
Jul 16, 2020 5.166 5.318 5.137 5.318 201,437 +0.14(+2.79%)
Jul 15, 2020 5.058 5.231 5.044 5.174 253,047 +0.18(+3.61%)
Jul 14, 2020 5.008 5.044 4.899 4.993 153,767 -0.05(-1.00%)
Jul 13, 2020 5.044 5.130 4.964 5.044 240,356 +0.05(+1.01%)
Jul 10, 2020 4.921 5.051 4.907 4.993 138,311 +0.09(+1.76%)
Jul 09, 2020 5.080 5.080 4.892 4.907 212,805 -0.16(-3.13%)
Jul 08, 2020 5.029 5.116 5.026 5.065 137,765 +0.03(+0.57%)
Jul 07, 2020 5.087 5.094 4.979 5.036 197,611 -0.06(-1.13%)
Jul 06, 2020 5.188 5.210 5.066 5.094 280,866 -0.01(-0.28%)
Jul 02, 2020 5.260 5.270 5.008 5.109 198,043 -0.04(-0.84%)
Jul 01, 2020 5.318 5.347 5.101 5.152 315,796 -0.12(-2.33%)
Jun 30, 2020 5.174 5.348 5.152 5.275 248,479 +0.06(+1.25%)
Jun 29, 2020 5.145 5.217 4.935 5.210 307,709 +0.09(+1.83%)
Jun 26, 2020 5.000 5.159 4.964 5.116 163,673 +0.04(+0.85%)
Jun 25, 2020 5.101 5.217 4.993 5.073 234,923 -0.04(-0.71%)
Jun 24, 2020 5.246 5.246 4.798 5.109 434,088 -0.14(-2.61%)
Jun 23, 2020 5.347 5.347 5.231 5.246 154,999 -0.08(-1.49%)
Jun 22, 2020 5.267 5.340 5.195 5.325 256,463 +0.02(+0.41%)
Jun 19, 2020 5.419 5.468 5.181 5.303 243,223 -0.07(-1.34%)
Jun 18, 2020 5.397 5.549 5.361 5.376 219,928 -0.05(-1.00%)
Jun 17, 2020 5.587 5.594 5.401 5.430 240,984 -0.11(-2.06%)
Jun 16, 2020 5.544 5.687 5.394 5.544 383,868 +0.19(+3.61%)
Jun 15, 2020 5.122 5.587 5.043 5.351 314,250 +0.06(+1.08%)
Jun 12, 2020 5.229 5.437 5.198 5.294 304,873 +0.29(+5.71%)
Jun 11, 2020 5.186 5.344 4.950 5.008 488,815 -0.46(-8.38%)
Jun 10, 2020 5.694 5.787 5.387 5.465 287,628 -0.24(-4.26%)
Jun 09, 2020 5.852 5.852 5.523 5.709 464,512 -0.14(-2.45%)
Jun 08, 2020 5.852 5.916 5.716 5.852 306,745 +0.31(+5.68%)
Jun 05, 2020 5.558 5.752 5.523 5.537 388,046 +0.14(+2.65%)
Jun 04, 2020 5.251 5.487 5.172 5.394 248,574 +0.16(+3.01%)
Jun 03, 2020 5.201 5.387 5.151 5.237 410,652 +0.16(+3.24%)
Jun 02, 2020 5.101 5.122 4.986 5.072 184,002 +0.00(+0.00%)
Jun 01, 2020 5.008 5.101 4.707 5.072 581,977 +0.06(+1.14%)
May 29, 2020 5.237 5.259 4.958 5.015 312,003 -0.21(-4.10%)
May 28, 2020 5.551 5.551 5.158 5.229 366,472 -0.21(-3.94%)
May 27, 2020 5.008 5.480 4.993 5.444 375,235 +0.58(+11.91%)
May 26, 2020 4.807 5.008 4.807 4.865 289,150 +0.10(+2.10%)
May 22, 2020 4.757 4.793 4.679 4.764 164,388 +0.01(+0.15%)
May 21, 2020 4.729 4.793 4.721 4.757 135,415 +0.04(+0.76%)
May 20, 2020 4.621 4.750 4.621 4.721 181,606 +0.15(+3.29%)
May 19, 2020 4.593 4.693 4.535 4.571 158,667 +0.00(+0.00%)
May 18, 2020 4.528 4.614 4.478 4.571 176,706 +0.15(+3.48%)
May 15, 2020 4.325 4.509 4.304 4.417 198,467 +0.07(+1.63%)
May 14, 2020 4.240 4.375 4.099 4.347 405,918 +0.04(+0.99%)
May 13, 2020 4.517 4.517 4.248 4.304 299,818 -0.21(-4.70%)
May 12, 2020 4.566 4.630 4.495 4.517 259,049 +0.00(+0.00%)
May 11, 2020 4.509 4.665 4.416 4.517 277,411 +0.04(+0.79%)
May 08, 2020 4.453 4.545 4.403 4.481 224,034 +0.15(+3.43%)
May 07, 2020 4.403 4.545 4.290 4.333 368,380 +0.00(+0.00%)
May 06, 2020 4.156 4.481 4.156 4.333 374,533 +0.27(+6.53%)
May 05, 2020 4.453 4.677 3.964 4.067 696,174 -0.43(-9.53%)
May 04, 2020 4.573 4.630 4.375 4.495 428,938 -0.14(-3.05%)
May 01, 2020 4.672 4.715 4.566 4.637 321,785 -0.15(-3.11%)
Apr 30, 2020 4.764 4.906 4.609 4.786 393,010 +0.00(+0.00%)
Apr 29, 2020 4.602 4.878 4.556 4.786 499,483 +0.35(+7.81%)
Apr 28, 2020 4.545 4.637 4.432 4.439 368,766 +0.03(+0.64%)
Apr 27, 2020 4.389 4.531 4.382 4.410 464,236 +0.04(+0.81%)
Apr 24, 2020 4.212 4.375 4.206 4.375 378,005 +0.17(+4.04%)
Apr 23, 2020 4.304 4.336 4.141 4.205 363,117 -0.04(-0.92%)
Apr 22, 2020 4.321 4.377 4.174 4.244 336,815 +0.04(+0.83%)
Apr 21, 2020 4.258 4.286 4.139 4.209 329,459 -0.11(-2.44%)
Apr 20, 2020 4.209 4.398 4.174 4.314 343,613 +0.11(+2.50%)
Apr 17, 2020 4.363 4.440 4.126 4.209 540,171 +0.04(+1.01%)
Apr 16, 2020 4.349 4.419 4.146 4.167 369,751 -0.16(-3.72%)
Apr 15, 2020 4.279 4.468 4.083 4.328 401,413 -0.15(-3.44%)
Apr 14, 2020 4.419 4.559 4.265 4.482 420,250 +0.14(+3.23%)
Apr 13, 2020 4.524 4.601 4.041 4.342 499,842 -0.14(-3.13%)
Apr 09, 2020 4.601 4.895 4.335 4.482 717,230 +0.08(+1.75%)
Apr 08, 2020 4.167 4.559 4.069 4.405 475,539 +0.34(+8.45%)
Apr 07, 2020 3.761 4.118 3.733 4.062 586,372 +0.51(+14.40%)
Apr 06, 2020 3.453 3.789 3.453 3.551 435,584 +0.23(+6.96%)
Apr 03, 2020 3.502 3.502 3.151 3.320 521,894 -0.15(-4.24%)
Apr 02, 2020 3.530 3.628 3.439 3.467 347,787 -0.07(-1.98%)
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.