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

Oxford Lane Capital (NQ: OXLC )

5.390 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2019 4.518 4.594 4.501 4.585 1,243,910 +0.07(+1.49%)
Apr 29, 2019 4.522 4.530 4.501 4.518 811,536 +0.02(+0.37%)
Apr 26, 2019 4.488 4.551 4.480 4.501 942,264 +0.01(+0.28%)
Apr 25, 2019 4.442 4.505 4.425 4.488 796,079 +0.05(+1.24%)
Apr 24, 2019 4.488 4.488 4.425 4.433 729,928 -0.03(-0.75%)
Apr 23, 2019 4.526 4.530 4.455 4.467 1,100,408 -0.06(-1.30%)
Apr 22, 2019 4.442 4.535 4.438 4.526 1,517,245 +0.07(+1.56%)
Apr 18, 2019 4.436 4.473 4.411 4.457 1,180,911 +0.02(+0.47%)
Apr 17, 2019 4.436 4.477 4.348 4.436 1,510,559 +0.01(+0.19%)
Apr 16, 2019 4.457 4.494 4.428 4.428 1,629,171 +0.02(+0.38%)
Apr 15, 2019 4.390 4.494 4.386 4.411 2,678,173 +0.05(+1.24%)
Apr 12, 2019 4.332 4.423 4.332 4.357 1,436,126 +0.03(+0.67%)
Apr 11, 2019 4.286 4.361 4.282 4.328 1,114,112 +0.01(+0.19%)
Apr 10, 2019 4.278 4.361 4.269 4.319 1,176,071 +0.04(+0.97%)
Apr 09, 2019 4.282 4.286 4.261 4.278 884,575 -0.01(-0.19%)
Apr 08, 2019 4.161 4.286 4.149 4.286 3,948,828 +0.20(+4.89%)
Apr 05, 2019 4.078 4.099 4.074 4.086 788,956 +0.01(+0.31%)
Apr 04, 2019 4.082 4.086 4.074 4.074 775,354 +0.00(+0.00%)
Apr 03, 2019 4.086 4.103 4.057 4.074 1,093,777 -0.00(-0.10%)
Apr 02, 2019 4.103 4.111 4.065 4.078 1,138,555 -0.02(-0.61%)
Apr 01, 2019 4.095 4.111 4.090 4.103 1,236,991 +0.01(+0.20%)
Mar 29, 2019 4.078 4.111 4.074 4.095 1,186,918 +0.02(+0.41%)
Mar 28, 2019 4.078 4.082 4.061 4.078 362,292 -0.00(-0.10%)
Mar 27, 2019 4.061 4.086 4.049 4.082 557,960 +0.04(+0.93%)
Mar 26, 2019 4.053 4.086 4.036 4.045 645,958 -0.01(-0.21%)
Mar 25, 2019 4.045 4.065 3.978 4.053 814,585 +0.02(+0.41%)
Mar 22, 2019 4.111 4.115 4.021 4.036 1,168,174 -0.08(-2.02%)
Mar 21, 2019 4.111 4.145 4.103 4.120 997,283 +0.02(+0.46%)
Mar 20, 2019 4.105 4.125 4.101 4.101 1,110,285 -0.00(-0.10%)
Mar 19, 2019 4.101 4.121 4.101 4.105 1,165,981 +0.01(+0.20%)
Mar 18, 2019 4.109 4.125 4.076 4.097 1,390,363 -0.01(-0.20%)
Mar 15, 2019 4.089 4.113 4.087 4.105 701,590 +0.02(+0.50%)
Mar 14, 2019 4.097 4.113 4.080 4.084 756,048 -0.01(-0.30%)
Mar 13, 2019 4.064 4.105 4.064 4.097 718,549 +0.04(+0.91%)
Mar 12, 2019 4.027 4.064 4.023 4.060 642,230 +0.04(+0.92%)
Mar 11, 2019 4.027 4.047 4.019 4.023 950,919 +0.00(+0.10%)
Mar 08, 2019 4.089 4.093 4.002 4.019 1,581,744 -0.08(-1.90%)
Mar 07, 2019 4.105 4.110 4.064 4.097 597,148 +0.00(+0.00%)
Mar 06, 2019 4.134 4.138 4.084 4.097 1,117,742 -0.03(-0.80%)
Mar 05, 2019 4.109 4.142 4.097 4.130 668,622 +0.02(+0.60%)
Mar 04, 2019 4.109 4.142 4.089 4.105 1,219,650 +0.00(+0.00%)
Mar 01, 2019 4.113 4.113 4.084 4.105 760,786 -0.00(-0.10%)
Feb 28, 2019 4.117 4.125 4.089 4.109 760,616 -0.00(-0.10%)
Feb 27, 2019 4.146 4.146 4.076 4.113 1,320,455 -0.03(-0.79%)
Feb 26, 2019 4.146 4.150 4.117 4.146 676,717 +0.01(+0.30%)
Feb 25, 2019 4.187 4.187 4.125 4.134 1,149,969 -0.05(-1.27%)
Feb 22, 2019 4.138 4.195 4.134 4.187 1,773,219 +0.05(+1.19%)
Feb 21, 2019 4.134 4.150 4.121 4.138 699,536 +0.01(+0.20%)
Feb 20, 2019 4.138 4.154 4.113 4.130 1,097,778 -0.01(-0.35%)
Feb 19, 2019 4.144 4.172 4.091 4.144 1,433,776 +0.01(+0.29%)
Feb 15, 2019 4.099 4.148 4.063 4.132 1,354,550 +0.04(+0.99%)
Feb 14, 2019 4.112 4.124 4.063 4.091 1,603,405 -0.02(-0.49%)
Feb 13, 2019 4.160 4.168 4.101 4.112 1,609,276 -0.06(-1.46%)
Feb 12, 2019 4.172 4.253 4.164 4.172 1,400,153 -0.02(-0.39%)
Feb 11, 2019 4.006 4.213 3.909 4.189 2,100,632 +0.11(+2.68%)
Feb 08, 2019 4.112 4.134 4.063 4.079 1,007,951 -0.04(-1.08%)
Feb 07, 2019 4.148 4.165 4.107 4.124 984,575 -0.03(-0.68%)
Feb 06, 2019 4.156 4.197 4.140 4.152 532,812 -0.00(-0.10%)
Feb 05, 2019 4.140 4.189 4.136 4.156 498,887 +0.02(+0.59%)
Feb 04, 2019 4.132 4.164 4.107 4.132 1,289,676 +0.01(+0.20%)
Feb 01, 2019 4.180 4.197 4.103 4.124 1,147,430 -0.06(-1.36%)
Jan 31, 2019 4.180 4.213 4.164 4.180 812,034 -0.04(-0.86%)
Jan 30, 2019 4.221 4.261 4.217 4.217 446,219 +0.00(+0.00%)
Jan 29, 2019 4.164 4.233 4.132 4.217 768,203 +0.06(+1.56%)
Jan 28, 2019 4.152 4.172 4.128 4.152 526,941 -0.01(-0.19%)
Jan 25, 2019 4.213 4.217 4.152 4.160 603,339 -0.02(-0.58%)
Jan 24, 2019 4.156 4.205 4.132 4.184 424,773 +0.04(+0.88%)
Jan 23, 2019 4.193 4.197 4.071 4.148 751,519 -0.03(-0.73%)
Jan 22, 2019 4.154 4.234 4.130 4.178 1,280,965 +0.04(+1.06%)
Jan 18, 2019 4.102 4.158 4.096 4.134 673,509 +0.05(+1.27%)
Jan 17, 2019 4.134 4.138 4.042 4.082 1,116,052 -0.06(-1.35%)
Jan 16, 2019 4.058 4.214 4.042 4.138 1,826,971 +0.08(+1.97%)
Jan 15, 2019 4.062 4.098 4.018 4.058 890,215 -0.05(-1.26%)
Jan 14, 2019 4.078 4.122 4.050 4.110 698,569 +0.06(+1.38%)
Jan 11, 2019 4.046 4.066 4.018 4.054 430,665 +0.01(+0.20%)
Jan 10, 2019 4.050 4.090 4.006 4.046 598,735 +0.00(+0.00%)
Jan 09, 2019 4.034 4.058 3.986 4.046 738,369 +0.04(+1.00%)
Jan 08, 2019 4.050 4.074 3.954 4.006 887,694 -0.01(-0.30%)
Jan 07, 2019 3.982 4.096 3.982 4.018 1,331,022 +0.05(+1.21%)
Jan 04, 2019 3.950 3.998 3.938 3.970 839,573 +0.05(+1.22%)
Jan 03, 2019 3.930 3.962 3.863 3.922 761,808 -0.04(-0.91%)
Jan 02, 2019 3.815 4.002 3.779 3.958 999,777 +0.08(+2.06%)
Dec 31, 2018 3.839 3.938 3.819 3.879 889,592 +0.07(+1.78%)
Dec 28, 2018 3.767 3.890 3.767 3.811 612,736 +0.03(+0.74%)
Dec 27, 2018 3.659 3.787 3.579 3.783 887,972 +0.14(+3.73%)
Dec 26, 2018 3.399 3.687 3.399 3.647 1,609,399 +0.25(+7.42%)
Dec 24, 2018 3.379 3.443 3.311 3.395 795,056 +0.03(+0.77%)
Dec 21, 2018 3.231 3.551 3.219 3.369 1,923,240 +0.14(+4.33%)
Dec 20, 2018 3.402 3.418 2.891 3.229 5,575,620 -0.20(-5.85%)
Dec 19, 2018 3.559 3.602 3.398 3.429 2,581,213 -0.13(-3.65%)
Dec 18, 2018 3.697 3.752 3.488 3.559 2,452,094 -0.18(-4.74%)
Dec 17, 2018 3.740 3.886 3.724 3.736 1,387,139 -0.01(-0.31%)
Dec 14, 2018 3.846 3.870 3.705 3.748 1,884,958 -0.12(-3.15%)
Dec 13, 2018 3.921 3.933 3.823 3.870 819,294 -0.04(-1.11%)
Dec 12, 2018 3.827 3.917 3.815 3.913 609,383 +0.11(+3.00%)
Dec 11, 2018 3.760 3.830 3.760 3.799 624,907 +0.04(+1.05%)
Dec 10, 2018 3.823 3.823 3.681 3.760 1,206,040 -0.07(-1.85%)
Dec 07, 2018 3.905 3.909 3.815 3.830 641,033 -0.05(-1.32%)
Dec 06, 2018 3.909 3.909 3.638 3.882 2,105,308 -0.02(-0.60%)
Dec 04, 2018 3.941 3.945 3.905 3.905 717,316 -0.03(-0.80%)
Dec 03, 2018 3.952 3.972 3.921 3.937 1,211,342 +0.00(+0.10%)
Nov 30, 2018 3.933 3.952 3.933 3.933 615,351 +0.00(+0.00%)
Nov 29, 2018 3.937 3.945 3.923 3.933 560,328 +0.00(+0.00%)
Nov 28, 2018 3.937 3.945 3.908 3.933 1,257,325 +0.03(+0.81%)
Nov 27, 2018 3.933 3.933 3.893 3.901 834,505 -0.03(-0.80%)
Nov 26, 2018 3.933 3.948 3.897 3.933 718,405 +0.02(+0.60%)
Nov 23, 2018 3.917 3.937 3.893 3.909 532,457 -0.03(-0.80%)
Nov 21, 2018 3.941 3.941 3.941 0 +0.02(+0.45%)
Nov 20, 2018 3.927 3.958 3.896 3.923 1,010,785 -0.03(-0.69%)
Nov 19, 2018 3.958 3.989 3.942 3.950 1,043,469 -0.02(-0.49%)
Nov 16, 2018 4.024 4.032 3.958 3.969 1,129,838 -0.06(-1.54%)
Nov 15, 2018 4.051 4.074 4.016 4.032 685,573 -0.03(-0.76%)
Nov 14, 2018 4.051 4.074 4.043 4.063 669,965 +0.02(+0.48%)
Nov 13, 2018 4.074 4.089 4.039 4.043 626,949 -0.03(-0.76%)
Nov 12, 2018 4.078 4.082 4.055 4.074 465,001 -0.00(-0.10%)
Nov 09, 2018 4.109 4.109 4.063 4.078 732,694 -0.03(-0.76%)
Nov 08, 2018 4.121 4.152 4.074 4.109 748,433 -0.02(-0.38%)
Nov 07, 2018 4.171 4.176 4.117 4.125 839,369 -0.06(-1.39%)
Nov 06, 2018 4.132 4.191 4.121 4.183 580,856 +0.05(+1.32%)
Nov 05, 2018 4.086 4.152 4.082 4.129 581,101 +0.05(+1.33%)
Nov 02, 2018 4.171 4.218 4.043 4.074 677,800 -0.08(-1.87%)
Nov 01, 2018 4.032 4.152 4.024 4.152 816,187 +0.13(+3.28%)
Oct 31, 2018 3.985 4.028 3.966 4.020 871,545 +0.05(+1.27%)
Oct 30, 2018 3.966 3.997 3.935 3.969 399,567 +0.00(+0.10%)
Oct 29, 2018 4.000 4.028 3.950 3.966 654,708 -0.00(-0.10%)
Oct 26, 2018 3.946 3.993 3.907 3.969 585,794 -0.00(-0.10%)
Oct 25, 2018 3.958 4.004 3.938 3.973 933,923 +0.03(+0.89%)
Oct 24, 2018 4.063 4.097 3.903 3.938 1,340,853 -0.12(-2.87%)
Oct 23, 2018 4.121 4.163 4.000 4.055 1,437,341 -0.14(-3.29%)
Oct 22, 2018 4.196 4.227 4.131 4.193 1,416,475 -0.02(-0.36%)
Oct 19, 2018 4.173 4.208 4.158 4.208 536,751 +0.04(+1.01%)
Oct 18, 2018 4.212 4.235 4.127 4.166 662,265 -0.05(-1.18%)
Oct 17, 2018 4.196 4.216 4.170 4.216 505,511 +0.01(+0.27%)
Oct 16, 2018 4.135 4.208 4.112 4.204 782,991 +0.07(+1.76%)
Oct 15, 2018 4.062 4.147 4.035 4.131 563,813 +0.09(+2.28%)
Oct 12, 2018 3.970 4.062 3.970 4.039 811,519 +0.07(+1.64%)
Oct 11, 2018 4.043 4.062 3.897 3.974 2,031,006 -0.11(-2.81%)
Oct 10, 2018 4.193 4.194 4.081 4.089 975,798 -0.10(-2.47%)
Oct 09, 2018 4.154 4.196 4.147 4.193 660,326 +0.04(+0.92%)
Oct 08, 2018 4.139 4.154 4.101 4.154 453,415 +0.03(+0.74%)
Oct 05, 2018 4.120 4.139 4.101 4.124 506,743 -0.01(-0.19%)
Oct 04, 2018 4.120 4.150 4.120 4.131 708,480 -0.00(-0.09%)
Oct 03, 2018 4.143 4.154 4.135 4.135 408,917 -0.01(-0.18%)
Oct 02, 2018 4.062 4.143 4.062 4.143 480,325 +0.08(+1.98%)
Oct 01, 2018 4.074 4.085 4.043 4.062 887,883 +0.00(+0.05%)
Sep 28, 2018 4.047 4.081 4.035 4.060 1,009,311 +0.01(+0.24%)
Sep 27, 2018 4.081 4.085 4.043 4.051 787,740 -0.02(-0.56%)
Sep 26, 2018 4.085 4.093 4.074 4.074 568,152 -0.01(-0.28%)
Sep 25, 2018 4.081 4.095 4.070 4.085 592,093 +0.01(+0.28%)
Sep 24, 2018 4.093 4.104 4.070 4.074 644,106 -0.02(-0.56%)
Sep 21, 2018 4.116 4.120 4.093 4.097 635,386 -0.02(-0.47%)
Sep 20, 2018 4.135 4.139 4.085 4.116 664,206 -0.02(-0.37%)
Sep 19, 2018 4.120 4.141 4.085 4.131 1,270,409 +0.02(+0.42%)
Sep 18, 2018 4.110 4.133 4.091 4.114 1,556,730 +0.00(+0.09%)
Sep 17, 2018 4.088 4.125 4.088 4.110 1,153,025 +0.02(+0.56%)
Sep 14, 2018 4.084 4.099 4.084 4.088 465,556 +0.01(+0.19%)
Sep 13, 2018 4.088 4.099 4.072 4.080 802,172 +0.00(+0.00%)
Sep 12, 2018 4.084 4.095 4.072 4.080 796,695 +0.00(+0.09%)
Sep 11, 2018 4.069 4.091 4.069 4.076 634,585 +0.00(+0.09%)
Sep 10, 2018 4.080 4.082 4.061 4.072 609,249 -0.01(-0.19%)
Sep 07, 2018 4.088 4.099 4.076 4.080 733,475 -0.01(-0.19%)
Sep 06, 2018 4.080 4.095 4.076 4.088 638,905 +0.01(+0.28%)
Sep 05, 2018 4.110 4.110 4.072 4.076 628,117 -0.02(-0.37%)
Sep 04, 2018 4.091 4.114 4.057 4.091 906,421 +0.00(+0.09%)
Aug 31, 2018 4.088 4.088 4.088 0 +0.00(+0.00%)
Aug 30, 2018 4.088 4.125 4.088 4.088 614,703 +0.00(+0.00%)
Aug 29, 2018 4.088 4.114 4.088 4.088 630,942 -0.00(-0.05%)
Aug 28, 2018 4.106 4.114 4.080 4.089 739,901 -0.01(-0.32%)
Aug 27, 2018 4.133 4.156 4.103 4.103 798,579 -0.02(-0.55%)
Aug 24, 2018 4.122 4.144 4.110 4.125 778,393 +0.00(+0.09%)
Aug 23, 2018 4.163 4.171 4.110 4.122 838,262 -0.04(-0.91%)
Aug 22, 2018 4.220 4.235 4.129 4.159 1,189,276 -0.05(-1.21%)
Aug 21, 2018 4.218 4.233 4.203 4.210 1,205,764 -0.01(-0.18%)
Aug 20, 2018 4.188 4.252 4.188 4.218 1,003,178 +0.03(+0.71%)
Aug 17, 2018 4.177 4.210 4.177 4.188 644,230 +0.01(+0.27%)
Aug 16, 2018 4.188 4.218 4.177 4.177 1,039,880 -0.01(-0.18%)
Aug 15, 2018 4.207 4.210 4.151 4.184 641,377 -0.02(-0.53%)
Aug 14, 2018 4.225 4.233 4.192 4.207 723,204 -0.02(-0.44%)
Aug 13, 2018 4.270 4.282 4.218 4.225 917,163 -0.04(-1.05%)
Aug 10, 2018 4.300 4.300 4.252 4.270 746,922 -0.01(-0.35%)
Aug 09, 2018 4.285 4.300 4.263 4.285 645,487 +0.01(+0.17%)
Aug 08, 2018 4.300 4.300 4.255 4.278 685,898 +0.01(+0.18%)
Aug 07, 2018 4.244 4.300 4.207 4.270 761,005 +0.03(+0.62%)
Aug 06, 2018 4.207 4.263 4.203 4.244 808,585 +0.04(+0.98%)
Aug 03, 2018 4.196 4.237 4.184 4.203 625,243 -0.00(-0.09%)
Aug 02, 2018 4.207 4.225 4.192 4.207 603,809 +0.01(+0.27%)
Aug 01, 2018 4.158 4.203 4.154 4.196 605,929 +0.04(+0.90%)
Jul 31, 2018 4.151 4.173 4.125 4.158 497,014 +0.02(+0.45%)
Jul 30, 2018 4.143 4.162 4.132 4.139 548,005 +0.01(+0.27%)
Jul 27, 2018 4.169 4.169 4.121 4.128 473,345 -0.02(-0.54%)
Jul 26, 2018 4.128 4.166 4.117 4.151 515,710 +0.04(+1.09%)
Jul 25, 2018 4.080 4.121 4.076 4.106 351,294 +0.03(+0.73%)
Jul 24, 2018 4.038 4.098 4.035 4.076 567,158 +0.04(+0.93%)
Jul 23, 2018 4.113 4.113 4.038 4.038 695,827 -0.09(-2.09%)
Jul 20, 2018 4.184 4.184 4.098 4.125 801,584 -0.01(-0.23%)
Jul 19, 2018 4.123 4.138 4.108 4.134 1,091,723 +0.01(+0.36%)
Jul 18, 2018 4.138 4.149 4.104 4.119 879,514 -0.01(-0.27%)
Jul 17, 2018 4.156 4.174 4.119 4.130 810,763 -0.02(-0.45%)
Jul 16, 2018 4.130 4.174 4.119 4.149 984,897 +0.05(+1.17%)
Jul 13, 2018 4.049 4.115 4.049 4.101 1,152,049 +0.06(+1.56%)
Jul 12, 2018 3.997 4.064 3.997 4.038 747,272 +0.03(+0.74%)
Jul 11, 2018 3.979 4.030 3.975 4.008 476,071 +0.03(+0.84%)
Jul 10, 2018 3.920 3.995 3.916 3.975 986,884 +0.08(+1.99%)
Jul 09, 2018 3.942 3.942 3.894 3.897 1,137,776 +0.01(+0.19%)
Jul 06, 2018 3.883 3.901 3.876 3.890 807,358 +0.01(+0.19%)
Jul 05, 2018 3.897 3.903 3.875 3.883 777,752 -0.02(-0.43%)
Jul 03, 2018 3.899 3.899 3.899 0 -0.00(-0.05%)
Jul 02, 2018 3.849 3.907 3.849 3.901 843,089 +0.05(+1.34%)
Jun 29, 2018 3.842 3.860 3.838 3.849 768,200 +0.01(+0.19%)
Jun 28, 2018 3.842 3.849 3.829 3.842 311,166 +0.01(+0.19%)
Jun 27, 2018 3.838 3.845 3.825 3.835 375,225 +0.01(+0.39%)
Jun 26, 2018 3.820 3.853 3.812 3.820 456,928 +0.00(+0.10%)
Jun 25, 2018 3.835 3.835 3.783 3.816 574,300 -0.01(-0.29%)
Jun 22, 2018 3.835 3.853 3.827 3.827 380,587 -0.01(-0.29%)
Jun 21, 2018 3.860 3.872 3.835 3.838 356,295 -0.02(-0.48%)
Jun 20, 2018 3.879 3.879 3.846 3.857 707,592 -0.01(-0.33%)
Jun 19, 2018 3.851 3.873 3.844 3.870 824,892 +0.00(+0.09%)
Jun 18, 2018 3.851 3.895 3.848 3.866 968,198 +0.01(+0.38%)
Jun 15, 2018 3.881 3.830 3.851 560,735 +0.02(+0.57%)
Jun 14, 2018 3.862 3.881 3.815 3.830 936,152 -0.03(-0.76%)
Jun 13, 2018 3.873 3.884 3.859 3.859 466,195 -0.01(-0.38%)
Jun 12, 2018 3.855 3.882 3.855 3.873 805,957 +0.02(+0.52%)
Jun 11, 2018 3.862 3.882 3.853 3.853 893,465 -0.01(-0.24%)
Jun 08, 2018 3.870 3.897 3.862 3.862 852,310 -0.01(-0.19%)
Jun 07, 2018 3.903 3.913 3.848 3.870 619,073 -0.03(-0.75%)
Jun 06, 2018 3.943 3.961 3.892 3.899 784,837 -0.04(-1.02%)
Jun 05, 2018 3.906 3.950 3.906 3.939 924,732 +0.03(+0.84%)
Jun 04, 2018 3.851 3.935 3.841 3.906 1,594,905 +0.06(+1.61%)
Jun 01, 2018 3.841 3.855 3.822 3.844 776,924 +0.00(+0.10%)
May 31, 2018 3.881 3.890 3.822 3.841 665,864 -0.05(-1.22%)
May 30, 2018 3.903 3.910 3.833 3.888 832,712 -0.02(-0.56%)
May 29, 2018 4.001 4.008 3.859 3.910 1,160,761 -0.10(-2.46%)
May 25, 2018 4.008 4.008 4.008 0 -0.04(-0.90%)
May 24, 2018 4.085 4.093 3.997 4.045 672,705 -0.04(-0.98%)
May 23, 2018 4.099 4.101 4.030 4.085 658,275 -0.01(-0.36%)
May 22, 2018 4.158 4.158 4.074 4.099 613,789 -0.03(-0.84%)
May 21, 2018 4.177 4.231 4.134 4.134 1,584,038 -0.03(-0.78%)
May 18, 2018 4.098 4.177 4.084 4.167 838,215 +0.07(+1.67%)
May 17, 2018 4.033 4.105 4.001 4.098 709,987 +0.05(+1.34%)
May 16, 2018 4.055 4.091 4.012 4.044 801,450 -0.01(-0.27%)
May 15, 2018 4.037 4.069 4.019 4.055 471,611 +0.02(+0.45%)
May 14, 2018 4.022 4.055 3.965 4.037 848,994 +0.01(+0.27%)
May 11, 2018 3.976 4.033 3.976 4.026 694,850 +0.05(+1.36%)
May 10, 2018 3.954 4.004 3.947 3.972 574,852 +0.01(+0.32%)
May 09, 2018 3.939 3.965 3.939 3.959 471,833 +0.03(+0.69%)
May 08, 2018 3.907 3.950 3.907 3.932 411,089 +0.02(+0.46%)
May 07, 2018 3.929 3.955 3.896 3.914 543,717 -0.01(-0.28%)
May 04, 2018 3.939 3.965 3.918 3.925 423,871 -0.01(-0.37%)
May 03, 2018 3.918 3.965 3.907 3.939 529,839 +0.01(+0.18%)
May 02, 2018 3.889 3.932 3.880 3.932 616,890 +0.06(+1.49%)
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.