Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Cap Corp
(NQ:
GLAD
)
22.28
+0.26 (+1.18%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
5.991
6.061
5.947
6.061
243,504
+0.08(+1.39%)
Apr 29, 2019
5.979
6.049
5.953
5.979
198,478
-0.03(-0.53%)
Apr 26, 2019
5.921
6.017
5.908
6.010
142,935
+0.09(+1.51%)
Apr 25, 2019
5.966
5.966
5.902
5.921
151,519
-0.03(-0.43%)
Apr 24, 2019
5.947
5.991
5.908
5.947
139,399
+0.01(+0.11%)
Apr 23, 2019
5.934
5.959
5.902
5.940
158,244
+0.01(+0.22%)
Apr 22, 2019
5.959
5.966
5.876
5.927
171,646
-0.01(-0.11%)
Apr 18, 2019
5.940
5.953
5.877
5.934
125,695
+0.03(+0.54%)
Apr 17, 2019
5.921
5.946
5.889
5.902
171,074
-0.01(-0.11%)
Apr 16, 2019
5.889
5.946
5.889
5.908
169,588
+0.02(+0.32%)
Apr 15, 2019
5.921
5.921
5.870
5.889
135,341
+0.01(+0.11%)
Apr 12, 2019
5.864
5.889
5.845
5.883
129,804
+0.04(+0.76%)
Apr 11, 2019
5.845
5.877
5.830
5.839
105,350
-0.02(-0.32%)
Apr 10, 2019
5.845
5.864
5.820
5.858
127,196
+0.01(+0.22%)
Apr 09, 2019
5.870
5.877
5.826
5.845
118,691
-0.03(-0.43%)
Apr 08, 2019
5.883
5.889
5.839
5.870
128,276
+0.01(+0.11%)
Apr 05, 2019
5.870
5.889
5.858
5.864
132,647
-0.01(-0.11%)
Apr 04, 2019
5.883
5.883
5.864
5.870
170,109
+0.02(+0.32%)
Apr 03, 2019
5.858
5.883
5.839
5.851
136,448
+0.01(+0.11%)
Apr 02, 2019
5.801
5.858
5.782
5.845
162,726
+0.04(+0.76%)
Apr 01, 2019
5.731
5.826
5.725
5.801
289,531
+0.09(+1.66%)
Mar 29, 2019
5.725
5.750
5.706
5.706
238,291
+0.00(+0.00%)
Mar 28, 2019
5.712
5.725
5.693
5.706
83,327
+0.01(+0.11%)
Mar 27, 2019
5.750
5.750
5.674
5.699
166,619
-0.01(-0.22%)
Mar 26, 2019
5.750
5.750
5.668
5.712
221,909
-0.03(-0.55%)
Mar 25, 2019
5.718
5.744
5.668
5.744
251,191
+0.02(+0.33%)
Mar 22, 2019
5.756
5.775
5.712
5.725
180,495
-0.03(-0.44%)
Mar 21, 2019
5.763
5.763
5.712
5.750
151,852
+0.01(+0.22%)
Mar 20, 2019
5.756
5.845
5.712
5.737
131,466
-0.02(-0.33%)
Mar 19, 2019
5.826
5.826
5.731
5.756
177,908
-0.05(-0.87%)
Mar 18, 2019
5.801
5.832
5.776
5.807
271,079
+0.02(+0.33%)
Mar 15, 2019
5.757
5.801
5.751
5.788
187,919
+0.03(+0.55%)
Mar 14, 2019
5.713
5.794
5.713
5.757
216,206
+0.04(+0.77%)
Mar 13, 2019
5.688
5.744
5.688
5.713
150,264
+0.03(+0.44%)
Mar 12, 2019
5.725
5.738
5.681
5.688
114,672
-0.02(-0.33%)
Mar 11, 2019
5.669
5.719
5.669
5.706
141,565
+0.05(+0.89%)
Mar 08, 2019
5.675
5.675
5.622
5.656
124,271
+0.01(+0.11%)
Mar 07, 2019
5.656
5.669
5.587
5.650
156,377
-0.04(-0.66%)
Mar 06, 2019
5.738
5.738
5.650
5.688
119,940
-0.04(-0.66%)
Mar 05, 2019
5.732
5.776
5.581
5.725
279,314
-0.03(-0.44%)
Mar 04, 2019
5.750
5.769
5.732
5.750
124,069
+0.01(+0.11%)
Mar 01, 2019
5.744
5.776
5.681
5.744
165,802
+0.04(+0.77%)
Feb 28, 2019
5.813
5.838
5.700
5.700
193,156
-0.10(-1.73%)
Feb 27, 2019
5.845
5.876
5.757
5.801
146,109
-0.10(-1.70%)
Feb 26, 2019
5.914
5.926
5.757
5.901
316,191
-0.06(-0.95%)
Feb 25, 2019
6.002
6.021
5.744
5.958
471,156
-0.04(-0.73%)
Feb 22, 2019
5.864
6.002
5.845
6.002
702,192
+0.13(+2.14%)
Feb 21, 2019
5.813
5.882
5.782
5.876
225,127
+0.06(+1.08%)
Feb 20, 2019
5.662
5.820
5.650
5.813
277,366
+0.16(+2.78%)
Feb 19, 2019
5.348
5.700
5.342
5.656
487,559
-0.11(-1.96%)
Feb 15, 2019
5.701
5.863
5.682
5.769
613,592
+0.07(+1.31%)
Feb 14, 2019
5.501
5.694
5.482
5.694
232,935
+0.17(+3.16%)
Feb 13, 2019
5.470
5.532
5.439
5.520
116,622
+0.05(+0.91%)
Feb 12, 2019
5.457
5.489
5.432
5.470
164,781
+0.03(+0.57%)
Feb 11, 2019
5.557
5.582
5.370
5.439
268,313
-0.11(-2.02%)
Feb 08, 2019
5.570
5.582
5.520
5.551
111,431
-0.03(-0.56%)
Feb 07, 2019
5.470
5.595
5.464
5.582
191,076
+0.06(+1.02%)
Feb 06, 2019
5.476
5.545
5.476
5.526
105,035
+0.01(+0.23%)
Feb 05, 2019
5.439
5.545
5.432
5.514
197,463
+0.07(+1.26%)
Feb 04, 2019
5.439
5.489
5.426
5.445
159,155
-0.02(-0.34%)
Feb 01, 2019
5.414
5.520
5.414
5.464
249,156
+0.06(+1.04%)
Jan 31, 2019
5.333
5.426
5.320
5.408
297,711
+0.11(+2.00%)
Jan 30, 2019
5.252
5.333
5.243
5.301
122,320
+0.05(+0.95%)
Jan 29, 2019
5.233
5.326
5.227
5.252
144,942
+0.01(+0.24%)
Jan 28, 2019
5.208
5.252
5.189
5.239
129,173
+0.05(+0.96%)
Jan 25, 2019
5.164
5.227
5.152
5.189
144,299
+0.05(+0.97%)
Jan 24, 2019
5.052
5.189
5.008
5.139
240,171
-0.02(-0.36%)
Jan 23, 2019
5.233
5.283
5.127
5.158
221,553
-0.04(-0.72%)
Jan 22, 2019
5.345
5.376
5.195
5.195
336,223
-0.18(-3.36%)
Jan 18, 2019
5.408
5.426
5.339
5.376
194,322
-0.01(-0.12%)
Jan 17, 2019
5.383
5.426
5.314
5.383
241,922
-0.04(-0.80%)
Jan 16, 2019
5.340
5.439
5.321
5.426
294,516
+0.12(+2.21%)
Jan 15, 2019
5.197
5.321
5.197
5.309
233,647
+0.13(+2.51%)
Jan 14, 2019
5.160
5.309
5.148
5.179
320,366
+0.04(+0.72%)
Jan 11, 2019
5.092
5.166
5.036
5.142
244,211
+0.08(+1.59%)
Jan 10, 2019
5.030
5.071
4.981
5.061
86,574
+0.04(+0.86%)
Jan 09, 2019
5.086
5.141
4.987
5.018
274,004
-0.05(-0.98%)
Jan 08, 2019
5.049
5.111
5.005
5.067
300,866
+0.06(+1.24%)
Jan 07, 2019
4.832
5.067
4.821
5.005
350,292
+0.20(+4.12%)
Jan 04, 2019
4.684
4.826
4.671
4.808
196,532
+0.15(+3.19%)
Jan 03, 2019
4.585
4.721
4.585
4.659
203,272
+0.09(+2.03%)
Jan 02, 2019
4.498
4.622
4.461
4.566
237,906
+0.05(+1.10%)
Dec 31, 2018
4.678
4.758
4.517
4.517
490,039
-0.12(-2.67%)
Dec 28, 2018
4.628
4.727
4.628
4.640
310,153
+0.01(+0.27%)
Dec 27, 2018
4.430
4.640
4.405
4.628
318,304
+0.15(+3.31%)
Dec 26, 2018
4.294
4.492
4.277
4.480
305,314
+0.20(+4.62%)
Dec 24, 2018
4.337
4.368
3.966
4.282
590,083
-0.05(-1.14%)
Dec 21, 2018
4.207
4.486
4.207
4.331
545,960
+0.10(+2.34%)
Dec 20, 2018
4.801
4.826
4.171
4.232
1,091,906
-0.62(-12.75%)
Dec 19, 2018
4.950
5.086
4.826
4.851
414,365
-0.08(-1.63%)
Dec 18, 2018
4.999
5.109
4.913
4.931
265,716
-0.07(-1.47%)
Dec 17, 2018
5.134
5.213
4.999
5.005
279,093
-0.13(-2.51%)
Dec 14, 2018
5.140
5.244
5.128
5.134
262,986
-0.03(-0.59%)
Dec 13, 2018
5.158
5.195
5.140
5.164
150,707
+0.01(+0.12%)
Dec 12, 2018
5.183
5.232
5.158
5.158
174,645
-0.03(-0.59%)
Dec 11, 2018
5.189
5.281
5.170
5.189
191,209
+0.01(+0.12%)
Dec 10, 2018
5.183
5.196
5.066
5.183
315,841
-0.03(-0.59%)
Dec 07, 2018
5.164
5.220
5.140
5.213
200,867
+0.06(+1.19%)
Dec 06, 2018
5.226
5.232
5.054
5.152
420,151
-0.08(-1.52%)
Dec 04, 2018
5.269
5.281
5.226
5.232
353,964
-0.06(-1.16%)
Dec 03, 2018
5.262
5.293
5.195
5.293
486,926
+0.07(+1.29%)
Nov 30, 2018
5.256
5.269
5.213
5.226
201,519
-0.04(-0.81%)
Nov 29, 2018
5.262
5.373
5.220
5.269
200,709
+0.02(+0.47%)
Nov 28, 2018
5.213
5.312
5.213
5.244
268,719
+0.04(+0.71%)
Nov 27, 2018
5.299
5.318
5.201
5.207
361,018
-0.10(-1.96%)
Nov 26, 2018
5.367
5.434
5.299
5.312
201,470
-0.06(-1.14%)
Nov 23, 2018
5.330
5.428
5.324
5.373
87,227
+0.09(+1.62%)
Nov 21, 2018
5.287
5.287
5.287
0
+0.01(+0.12%)
Nov 20, 2018
5.459
5.459
5.281
5.281
463,469
-0.18(-3.37%)
Nov 19, 2018
5.600
5.618
5.397
5.465
469,249
-0.12(-2.09%)
Nov 16, 2018
5.575
5.654
5.551
5.581
314,134
+0.04(+0.66%)
Nov 15, 2018
5.606
5.654
5.502
5.545
393,425
-0.07(-1.30%)
Nov 14, 2018
5.661
5.661
5.581
5.618
154,425
-0.03(-0.54%)
Nov 13, 2018
5.612
5.654
5.594
5.648
152,466
+0.04(+0.76%)
Nov 12, 2018
5.630
5.679
5.594
5.606
224,903
-0.02(-0.43%)
Nov 09, 2018
5.612
5.664
5.545
5.630
189,104
+0.02(+0.33%)
Nov 08, 2018
5.642
5.691
5.612
5.612
222,842
-0.05(-0.86%)
Nov 07, 2018
5.679
5.697
5.618
5.661
225,245
-0.01(-0.21%)
Nov 06, 2018
5.612
5.703
5.612
5.673
350,090
-0.01(-0.11%)
Nov 05, 2018
5.600
5.746
5.600
5.679
231,795
+0.08(+1.41%)
Nov 02, 2018
5.727
5.782
5.600
5.600
228,042
-0.13(-2.34%)
Nov 01, 2018
5.685
5.764
5.673
5.734
163,195
+0.09(+1.51%)
Oct 31, 2018
5.612
5.709
5.594
5.648
213,366
+0.08(+1.42%)
Oct 30, 2018
5.545
5.612
5.533
5.569
130,482
+0.04(+0.77%)
Oct 29, 2018
5.460
5.594
5.460
5.527
225,498
+0.07(+1.23%)
Oct 26, 2018
5.533
5.533
5.447
5.460
143,759
-0.07(-1.32%)
Oct 25, 2018
5.478
5.594
5.438
5.533
231,943
+0.12(+2.13%)
Oct 24, 2018
5.454
5.490
5.411
5.417
127,897
-0.02(-0.45%)
Oct 23, 2018
5.454
5.478
5.326
5.441
396,612
-0.10(-1.87%)
Oct 22, 2018
5.679
5.691
5.502
5.545
293,240
-0.13(-2.36%)
Oct 19, 2018
5.697
5.715
5.642
5.679
179,739
+0.00(+0.00%)
Oct 18, 2018
5.709
5.734
5.667
5.679
163,254
-0.02(-0.43%)
Oct 17, 2018
5.739
5.748
5.679
5.703
197,256
-0.04(-0.63%)
Oct 16, 2018
5.691
5.739
5.667
5.739
218,694
+0.05(+0.96%)
Oct 15, 2018
5.631
5.685
5.619
5.685
125,685
+0.07(+1.18%)
Oct 12, 2018
5.625
5.679
5.612
5.619
127,287
+0.01(+0.22%)
Oct 11, 2018
5.661
5.709
5.606
5.606
425,512
-0.11(-1.90%)
Oct 10, 2018
5.782
5.800
5.702
5.715
165,761
-0.07(-1.15%)
Oct 09, 2018
5.661
5.782
5.661
5.782
148,160
+0.09(+1.59%)
Oct 08, 2018
5.709
5.733
5.625
5.691
198,593
-0.03(-0.53%)
Oct 05, 2018
5.770
5.770
5.709
5.721
115,866
-0.05(-0.84%)
Oct 04, 2018
5.806
5.806
5.757
5.770
156,932
-0.03(-0.52%)
Oct 03, 2018
5.830
5.830
5.776
5.800
103,407
+0.01(+0.21%)
Oct 02, 2018
5.782
5.794
5.757
5.788
80,525
+0.01(+0.10%)
Oct 01, 2018
5.739
5.794
5.739
5.782
143,042
+0.04(+0.74%)
Sep 28, 2018
5.757
5.830
5.739
5.739
249,112
-0.08(-1.35%)
Sep 27, 2018
5.757
5.824
5.757
5.818
105,992
+0.05(+0.84%)
Sep 26, 2018
5.800
5.818
5.764
5.770
139,680
-0.03(-0.52%)
Sep 25, 2018
5.788
5.818
5.788
5.800
100,608
-0.01(-0.21%)
Sep 24, 2018
5.794
5.836
5.788
5.812
135,926
+0.03(+0.52%)
Sep 21, 2018
5.776
5.800
5.770
5.782
151,122
-0.01(-0.21%)
Sep 20, 2018
5.788
5.800
5.770
5.794
152,950
+0.02(+0.42%)
Sep 19, 2018
5.836
5.836
5.764
5.770
285,696
-0.07(-1.14%)
Sep 18, 2018
5.872
5.890
5.824
5.836
182,633
-0.04(-0.62%)
Sep 17, 2018
5.854
5.902
5.854
5.872
224,894
+0.02(+0.41%)
Sep 14, 2018
5.890
5.908
5.836
5.848
202,726
-0.04(-0.71%)
Sep 13, 2018
5.842
5.920
5.818
5.890
212,368
+0.07(+1.13%)
Sep 12, 2018
5.812
5.839
5.808
5.824
113,566
+0.01(+0.21%)
Sep 11, 2018
5.818
5.872
5.806
5.812
214,481
-0.02(-0.41%)
Sep 10, 2018
5.830
5.866
5.806
5.836
229,614
+0.02(+0.31%)
Sep 07, 2018
5.860
5.863
5.806
5.818
146,876
-0.03(-0.51%)
Sep 06, 2018
5.890
5.914
5.836
5.848
143,700
-0.02(-0.41%)
Sep 05, 2018
5.914
5.914
5.848
5.872
182,948
-0.04(-0.71%)
Sep 04, 2018
5.854
5.914
5.842
5.914
261,786
+0.08(+1.34%)
Aug 31, 2018
5.836
5.836
5.836
0
-0.01(-0.21%)
Aug 30, 2018
5.854
5.884
5.842
5.848
203,499
-0.01(-0.20%)
Aug 29, 2018
5.824
5.872
5.824
5.860
147,144
+0.04(+0.72%)
Aug 28, 2018
5.830
5.842
5.812
5.818
202,356
-0.01(-0.10%)
Aug 27, 2018
5.824
5.824
5.800
5.824
153,671
+0.02(+0.31%)
Aug 24, 2018
5.812
5.830
5.794
5.806
155,879
+0.02(+0.31%)
Aug 23, 2018
5.812
5.836
5.782
5.788
174,166
-0.02(-0.41%)
Aug 22, 2018
5.818
5.836
5.806
5.812
186,454
+0.01(+0.21%)
Aug 21, 2018
5.788
5.830
5.782
5.800
237,237
+0.01(+0.21%)
Aug 20, 2018
5.818
5.842
5.782
5.788
229,614
-0.04(-0.72%)
Aug 17, 2018
5.795
5.848
5.777
5.830
295,700
+0.04(+0.62%)
Aug 16, 2018
5.801
5.818
5.783
5.795
171,183
+0.01(+0.21%)
Aug 15, 2018
5.771
5.795
5.765
5.783
162,106
-0.01(-0.10%)
Aug 14, 2018
5.759
5.806
5.747
5.789
347,872
+0.02(+0.41%)
Aug 13, 2018
5.765
5.795
5.723
5.765
258,325
+0.01(+0.10%)
Aug 10, 2018
5.783
5.783
5.735
5.759
164,389
-0.01(-0.10%)
Aug 09, 2018
5.735
5.783
5.723
5.765
128,314
+0.03(+0.52%)
Aug 08, 2018
5.675
5.783
5.675
5.735
197,948
+0.02(+0.31%)
Aug 07, 2018
5.681
5.741
5.681
5.717
323,629
+0.04(+0.63%)
Aug 06, 2018
5.658
5.681
5.658
5.681
187,842
+0.02(+0.42%)
Aug 03, 2018
5.675
5.687
5.646
5.658
223,496
-0.01(-0.11%)
Aug 02, 2018
5.634
5.675
5.622
5.664
149,923
+0.03(+0.53%)
Aug 01, 2018
5.568
5.640
5.515
5.634
333,164
+0.07(+1.18%)
Jul 31, 2018
5.568
5.568
5.515
5.568
269,540
+0.01(+0.11%)
Jul 30, 2018
5.538
5.568
5.521
5.562
173,292
+0.05(+0.86%)
Jul 27, 2018
5.533
5.550
5.503
5.515
142,896
-0.01(-0.22%)
Jul 26, 2018
5.515
5.550
5.509
5.527
126,749
+0.01(+0.11%)
Jul 25, 2018
5.479
5.521
5.479
5.521
135,615
+0.04(+0.76%)
Jul 24, 2018
5.467
5.497
5.461
5.479
152,004
+0.02(+0.44%)
Jul 23, 2018
5.509
5.509
5.443
5.455
128,749
-0.03(-0.54%)
Jul 20, 2018
5.491
5.503
5.485
5.485
106,917
+0.00(+0.00%)
Jul 19, 2018
5.515
5.550
5.485
5.485
213,755
-0.03(-0.54%)
Jul 18, 2018
5.473
5.526
5.468
5.515
266,086
+0.05(+0.86%)
Jul 17, 2018
5.438
5.485
5.426
5.467
221,803
+0.02(+0.43%)
Jul 16, 2018
5.414
5.455
5.408
5.444
228,341
+0.04(+0.66%)
Jul 13, 2018
5.385
5.432
5.379
5.408
141,681
+0.02(+0.33%)
Jul 12, 2018
5.420
5.420
5.379
5.391
172,141
+0.00(+0.00%)
Jul 11, 2018
5.379
5.425
5.379
5.391
103,477
-0.02(-0.33%)
Jul 10, 2018
5.391
5.438
5.391
5.408
236,721
+0.02(+0.38%)
Jul 09, 2018
5.367
5.394
5.355
5.388
104,392
+0.03(+0.61%)
Jul 06, 2018
5.343
5.396
5.343
5.355
79,737
+0.01(+0.11%)
Jul 05, 2018
5.379
5.402
5.331
5.349
160,367
-0.05(-0.88%)
Jul 03, 2018
5.396
5.396
5.396
0
+0.04(+0.66%)
Jul 02, 2018
5.349
5.379
5.331
5.361
233,792
+0.04(+0.78%)
Jun 29, 2018
5.438
5.438
5.314
5.320
138,138
+0.03(+0.56%)
Jun 28, 2018
5.331
5.370
5.290
5.290
190,560
-0.04(-0.67%)
Jun 27, 2018
5.361
5.379
5.326
5.326
123,962
-0.04(-0.77%)
Jun 26, 2018
5.349
5.379
5.326
5.367
104,800
+0.04(+0.78%)
Jun 25, 2018
5.361
5.379
5.320
5.326
273,486
-0.04(-0.77%)
Jun 22, 2018
5.349
5.396
5.349
5.367
205,579
+0.00(+0.00%)
Jun 21, 2018
5.385
5.414
5.367
5.367
149,191
-0.02(-0.33%)
Jun 20, 2018
5.414
5.420
5.379
5.385
182,618
-0.02(-0.44%)
Jun 19, 2018
5.444
5.456
5.408
5.408
314,874
-0.01(-0.11%)
Jun 18, 2018
5.402
5.432
5.402
5.414
232,810
+0.00(+0.00%)
Jun 15, 2018
5.426
5.408
5.414
189,739
+0.01(+0.11%)
Jun 14, 2018
5.408
5.426
5.385
5.408
134,882
+0.02(+0.44%)
Jun 13, 2018
5.420
5.420
5.367
5.385
127,869
-0.01(-0.22%)
Jun 12, 2018
5.420
5.421
5.367
5.397
206,115
+0.01(+0.11%)
Jun 11, 2018
5.420
5.441
5.379
5.391
157,210
+0.00(+0.00%)
Jun 08, 2018
5.379
5.426
5.379
5.391
212,762
+0.01(+0.22%)
Jun 07, 2018
5.367
5.391
5.356
5.379
130,917
+0.02(+0.44%)
Jun 06, 2018
5.344
5.373
5.338
5.356
68,026
+0.02(+0.33%)
Jun 05, 2018
5.391
5.397
5.320
5.338
115,626
-0.06(-1.09%)
Jun 04, 2018
5.361
5.397
5.326
5.397
178,533
+0.05(+0.99%)
Jun 01, 2018
5.361
5.373
5.314
5.344
301,704
+0.01(+0.22%)
May 31, 2018
5.344
5.359
5.309
5.332
204,342
-0.01(-0.11%)
May 30, 2018
5.356
5.373
5.320
5.338
161,369
-0.01(-0.22%)
May 29, 2018
5.350
5.373
5.314
5.350
146,253
+0.01(+0.22%)
May 25, 2018
5.338
5.338
5.338
0
+0.01(+0.11%)
May 24, 2018
5.320
5.338
5.317
5.332
129,369
+0.00(+0.00%)
May 23, 2018
5.326
5.350
5.326
5.332
84,074
-0.02(-0.33%)
May 22, 2018
5.361
5.361
5.285
5.350
156,806
+0.01(+0.11%)
May 21, 2018
5.361
5.373
5.314
5.344
242,294
+0.01(+0.11%)
May 18, 2018
5.408
5.408
5.274
5.338
275,526
-0.01(-0.11%)
May 17, 2018
5.303
5.373
5.303
5.344
158,092
+0.05(+0.99%)
May 16, 2018
5.344
5.361
5.286
5.291
217,063
-0.05(-0.87%)
May 15, 2018
5.280
5.338
5.251
5.338
225,862
+0.05(+0.88%)
May 14, 2018
5.280
5.379
5.251
5.291
316,914
+0.07(+1.34%)
May 11, 2018
5.221
5.245
5.210
5.221
129,130
-0.01(-0.22%)
May 10, 2018
5.251
5.286
5.221
5.233
247,549
-0.01(-0.22%)
May 09, 2018
5.210
5.262
5.192
5.245
149,292
+0.05(+0.90%)
May 08, 2018
5.163
5.204
5.152
5.198
161,693
+0.05(+0.90%)
May 07, 2018
5.163
5.174
5.126
5.152
105,846
+0.01(+0.11%)
May 04, 2018
5.105
5.163
5.105
5.146
138,502
+0.04(+0.80%)
May 03, 2018
5.093
5.136
5.064
5.105
169,243
+0.06(+1.27%)
May 02, 2018
5.064
5.093
5.035
5.041
198,769
-0.04(-0.80%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.