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 )

13.47 -0.16 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.352 7.352 7.235 7.328 179,665 -0.01(-0.08%)
Apr 29, 2019 7.317 7.358 7.299 7.334 140,083 +0.03(+0.40%)
Apr 26, 2019 7.206 7.311 7.204 7.305 179,211 +0.09(+1.30%)
Apr 25, 2019 7.235 7.264 7.100 7.211 252,016 -0.03(-0.40%)
Apr 24, 2019 7.241 7.299 7.241 7.241 147,048 +0.00(+0.00%)
Apr 23, 2019 7.235 7.311 7.229 7.241 171,641 -0.01(-0.16%)
Apr 22, 2019 7.200 7.288 7.200 7.252 231,626 +0.05(+0.65%)
Apr 18, 2019 7.317 7.368 7.206 7.206 298,970 -0.12(-1.61%)
Apr 17, 2019 7.376 7.394 7.289 7.324 200,012 -0.03(-0.47%)
Apr 16, 2019 7.277 7.394 7.266 7.359 308,511 +0.08(+1.12%)
Apr 15, 2019 7.231 7.277 7.213 7.277 183,964 +0.08(+1.05%)
Apr 12, 2019 7.301 7.301 7.161 7.202 289,086 -0.09(-1.20%)
Apr 11, 2019 7.178 7.295 7.171 7.289 362,465 +0.13(+1.87%)
Apr 10, 2019 7.056 7.161 7.056 7.155 249,488 +0.10(+1.49%)
Apr 09, 2019 7.050 7.091 7.044 7.050 197,511 +0.00(+0.00%)
Apr 08, 2019 7.027 7.062 6.998 7.050 223,926 +0.01(+0.17%)
Apr 05, 2019 6.992 7.039 6.979 7.039 140,850 +0.05(+0.75%)
Apr 04, 2019 6.986 7.021 6.969 6.986 187,844 -0.01(-0.17%)
Apr 03, 2019 6.986 6.998 6.934 6.998 227,629 +0.02(+0.25%)
Apr 02, 2019 6.876 6.986 6.852 6.980 276,430 +0.11(+1.61%)
Apr 01, 2019 6.823 6.887 6.794 6.870 384,320 +0.12(+1.72%)
Mar 29, 2019 6.811 6.840 6.747 6.753 243,052 -0.06(-0.85%)
Mar 28, 2019 6.846 6.876 6.753 6.811 427,758 -0.01(-0.17%)
Mar 27, 2019 6.747 6.846 6.747 6.823 205,649 +0.08(+1.21%)
Mar 26, 2019 6.742 6.817 6.736 6.742 167,094 +0.02(+0.35%)
Mar 25, 2019 6.759 6.777 6.689 6.718 211,177 -0.03(-0.52%)
Mar 22, 2019 6.806 6.846 6.742 6.753 192,037 -0.05(-0.77%)
Mar 21, 2019 6.782 6.864 6.782 6.806 131,567 +0.01(+0.17%)
Mar 20, 2019 6.858 6.870 6.782 6.794 173,857 -0.05(-0.68%)
Mar 19, 2019 6.951 6.957 6.829 6.841 247,547 -0.08(-1.11%)
Mar 18, 2019 6.865 6.917 6.842 6.917 276,976 +0.06(+0.93%)
Mar 15, 2019 6.802 6.854 6.802 6.854 392,491 +0.05(+0.68%)
Mar 14, 2019 6.802 6.819 6.790 6.807 175,462 +0.02(+0.26%)
Mar 13, 2019 6.715 6.807 6.715 6.790 157,084 +0.08(+1.21%)
Mar 12, 2019 6.819 6.819 6.686 6.709 146,548 -0.09(-1.36%)
Mar 11, 2019 6.663 6.836 6.660 6.802 251,424 +0.17(+2.62%)
Mar 08, 2019 6.576 6.674 6.576 6.628 92,249 +0.02(+0.35%)
Mar 07, 2019 6.622 6.645 6.564 6.605 142,053 -0.01(-0.18%)
Mar 06, 2019 6.628 6.657 6.599 6.616 125,236 -0.04(-0.61%)
Mar 05, 2019 6.767 6.767 6.599 6.657 260,457 -0.10(-1.54%)
Mar 04, 2019 6.807 6.819 6.697 6.761 223,663 -0.02(-0.26%)
Mar 01, 2019 6.807 6.831 6.686 6.779 382,126 +0.01(+0.17%)
Feb 28, 2019 6.865 6.872 6.761 6.767 330,855 -0.09(-1.27%)
Feb 27, 2019 6.923 6.923 6.834 6.854 137,631 -0.07(-1.00%)
Feb 26, 2019 6.975 6.975 6.860 6.923 254,857 -0.05(-0.75%)
Feb 25, 2019 6.970 6.975 6.836 6.975 341,835 +0.00(+0.00%)
Feb 22, 2019 6.917 6.975 6.877 6.975 537,430 +0.04(+0.58%)
Feb 21, 2019 6.848 6.946 6.825 6.935 255,518 +0.11(+1.61%)
Feb 20, 2019 6.854 6.917 6.779 6.825 348,913 -0.03(-0.42%)
Feb 19, 2019 6.946 6.958 6.831 6.854 415,920 -0.08(-1.19%)
Feb 15, 2019 6.896 6.947 6.864 6.936 281,793 +0.05(+0.67%)
Feb 14, 2019 6.832 6.919 6.804 6.890 194,327 +0.03(+0.42%)
Feb 13, 2019 6.884 6.907 6.827 6.861 188,853 -0.02(-0.33%)
Feb 12, 2019 6.930 6.936 6.815 6.884 452,398 -0.03(-0.42%)
Feb 11, 2019 6.763 6.924 6.694 6.913 413,782 +0.16(+2.39%)
Feb 08, 2019 6.688 6.758 6.637 6.752 222,203 +0.06(+0.86%)
Feb 07, 2019 6.642 6.706 6.608 6.694 309,199 +0.05(+0.69%)
Feb 06, 2019 6.360 6.746 6.332 6.648 595,664 +0.32(+5.00%)
Feb 05, 2019 6.309 6.332 6.274 6.332 127,081 +0.06(+0.92%)
Feb 04, 2019 6.303 6.314 6.257 6.274 171,072 -0.03(-0.55%)
Feb 01, 2019 6.326 6.332 6.280 6.309 238,186 -0.01(-0.09%)
Jan 31, 2019 6.211 6.326 6.205 6.314 356,414 +0.09(+1.39%)
Jan 30, 2019 6.119 6.239 6.073 6.228 254,420 +0.12(+1.98%)
Jan 29, 2019 6.101 6.124 6.090 6.107 177,832 +0.01(+0.19%)
Jan 28, 2019 6.090 6.124 6.073 6.096 125,330 -0.01(-0.14%)
Jan 25, 2019 6.119 6.136 6.082 6.104 137,769 +0.00(+0.05%)
Jan 24, 2019 6.015 6.130 5.957 6.101 141,879 +0.07(+1.15%)
Jan 23, 2019 5.957 6.052 5.957 6.032 223,266 +0.10(+1.65%)
Jan 22, 2019 6.101 6.124 5.911 5.934 311,501 -0.16(-2.64%)
Jan 18, 2019 6.124 6.153 6.078 6.096 141,244 +0.02(+0.28%)
Jan 17, 2019 6.165 6.182 6.038 6.078 244,532 -0.09(-1.51%)
Jan 16, 2019 6.029 6.177 6.017 6.172 304,280 +0.14(+2.37%)
Jan 15, 2019 6.006 6.030 5.960 6.029 169,256 +0.03(+0.48%)
Jan 14, 2019 5.903 6.006 5.903 6.000 300,027 +0.07(+1.25%)
Jan 11, 2019 5.903 5.926 5.880 5.926 132,174 +0.02(+0.39%)
Jan 10, 2019 5.806 5.908 5.777 5.903 257,497 +0.10(+1.67%)
Jan 09, 2019 5.743 5.823 5.725 5.806 342,111 +0.07(+1.30%)
Jan 08, 2019 5.668 5.737 5.657 5.731 163,036 +0.09(+1.62%)
Jan 07, 2019 5.531 5.685 5.508 5.640 223,880 +0.13(+2.28%)
Jan 04, 2019 5.388 5.520 5.388 5.514 159,798 +0.14(+2.55%)
Jan 03, 2019 5.399 5.434 5.365 5.377 144,084 -0.01(-0.11%)
Jan 02, 2019 5.291 5.439 5.279 5.382 198,203 +0.05(+0.97%)
Dec 31, 2018 5.377 5.382 5.256 5.331 598,456 +0.01(+0.22%)
Dec 28, 2018 5.365 5.382 5.285 5.319 304,036 -0.01(-0.11%)
Dec 27, 2018 5.216 5.325 5.159 5.325 255,491 +0.09(+1.64%)
Dec 26, 2018 5.073 5.251 5.073 5.239 359,523 +0.18(+3.50%)
Dec 24, 2018 5.016 5.102 4.976 5.062 273,090 +0.03(+0.68%)
Dec 21, 2018 5.096 5.239 5.016 5.028 459,463 -0.04(-0.79%)
Dec 20, 2018 5.256 5.262 4.976 5.068 767,730 -0.21(-3.90%)
Dec 19, 2018 5.348 5.382 5.262 5.274 342,343 -0.05(-0.88%)
Dec 18, 2018 5.349 5.474 5.309 5.320 206,868 -0.01(-0.21%)
Dec 17, 2018 5.678 5.678 5.303 5.332 592,880 -0.31(-5.44%)
Dec 14, 2018 5.604 5.690 5.599 5.638 255,890 +0.04(+0.71%)
Dec 13, 2018 5.627 5.655 5.587 5.599 136,278 -0.01(-0.20%)
Dec 12, 2018 5.633 5.690 5.582 5.610 189,684 +0.02(+0.41%)
Dec 11, 2018 5.627 5.661 5.570 5.587 140,396 +0.01(+0.10%)
Dec 10, 2018 5.633 5.678 5.570 5.582 229,998 -0.05(-0.91%)
Dec 07, 2018 5.667 5.701 5.604 5.633 164,664 -0.03(-0.60%)
Dec 06, 2018 5.673 5.684 5.548 5.667 299,300 +0.00(+0.00%)
Dec 04, 2018 5.695 5.718 5.656 5.667 440,446 -0.04(-0.69%)
Dec 03, 2018 5.650 5.706 5.616 5.706 525,599 +0.10(+1.71%)
Nov 30, 2018 5.593 5.641 5.565 5.610 181,422 +0.04(+0.71%)
Nov 29, 2018 5.588 5.605 5.554 5.571 224,321 +0.00(+0.00%)
Nov 28, 2018 5.509 5.577 5.509 5.571 208,292 +0.10(+1.75%)
Nov 27, 2018 5.486 5.537 5.458 5.475 201,960 +0.00(+0.00%)
Nov 26, 2018 5.492 5.554 5.475 5.475 248,251 +0.02(+0.31%)
Nov 23, 2018 5.390 5.469 5.390 5.458 86,282 +0.05(+0.94%)
Nov 21, 2018 5.407 5.407 5.407 0 -0.07(-1.24%)
Nov 20, 2018 5.537 5.554 5.475 5.475 336,112 -0.11(-1.92%)
Nov 19, 2018 5.565 5.644 5.543 5.582 226,429 +0.04(+0.69%)
Nov 16, 2018 5.499 5.572 5.499 5.544 226,921 +0.03(+0.61%)
Nov 15, 2018 5.488 5.521 5.471 5.510 243,605 +0.01(+0.10%)
Nov 14, 2018 5.544 5.544 5.465 5.505 477,294 +0.01(+0.20%)
Nov 13, 2018 5.561 5.572 5.488 5.493 246,723 -0.04(-0.81%)
Nov 12, 2018 5.577 5.600 5.533 5.538 257,764 -0.03(-0.60%)
Nov 09, 2018 5.555 5.600 5.516 5.572 312,908 +0.02(+0.40%)
Nov 08, 2018 5.493 5.605 5.493 5.549 388,674 +0.07(+1.23%)
Nov 07, 2018 5.645 5.734 5.465 5.482 921,541 -0.22(-3.93%)
Nov 06, 2018 5.706 5.751 5.449 5.706 1,108,493 -0.24(-4.05%)
Nov 05, 2018 5.880 5.975 5.880 5.947 174,838 +0.10(+1.63%)
Nov 02, 2018 5.970 5.981 5.852 5.852 259,924 -0.09(-1.51%)
Nov 01, 2018 5.936 5.970 5.908 5.942 233,691 +0.08(+1.44%)
Oct 31, 2018 5.830 5.886 5.818 5.858 292,774 +0.06(+0.97%)
Oct 30, 2018 5.774 5.802 5.746 5.802 266,097 +0.05(+0.88%)
Oct 29, 2018 5.639 5.824 5.617 5.751 360,829 +0.17(+3.01%)
Oct 26, 2018 5.673 5.695 5.544 5.583 333,246 -0.08(-1.48%)
Oct 25, 2018 5.633 5.718 5.611 5.667 311,685 +0.06(+1.10%)
Oct 24, 2018 5.684 5.690 5.594 5.605 222,752 -0.04(-0.79%)
Oct 23, 2018 5.673 5.673 5.605 5.650 342,239 -0.06(-1.08%)
Oct 22, 2018 5.774 5.813 5.667 5.712 265,974 -0.06(-1.07%)
Oct 19, 2018 5.925 5.936 5.754 5.774 475,428 -0.15(-2.55%)
Oct 18, 2018 5.953 5.975 5.897 5.925 207,379 -0.01(-0.21%)
Oct 17, 2018 5.904 5.971 5.893 5.937 286,824 +0.04(+0.66%)
Oct 16, 2018 5.932 5.993 5.882 5.898 544,380 -0.02(-0.38%)
Oct 15, 2018 5.904 5.948 5.882 5.921 308,522 +0.04(+0.66%)
Oct 12, 2018 5.987 6.032 5.876 5.882 370,216 -0.07(-1.22%)
Oct 11, 2018 5.937 6.032 5.909 5.954 409,190 -0.03(-0.56%)
Oct 10, 2018 6.015 6.054 5.987 5.987 230,444 -0.01(-0.09%)
Oct 09, 2018 6.065 6.065 5.915 5.993 595,370 -0.09(-1.47%)
Oct 08, 2018 6.127 6.127 6.049 6.082 353,652 -0.05(-0.82%)
Oct 05, 2018 6.194 6.210 6.104 6.132 294,629 -0.02(-0.27%)
Oct 04, 2018 6.299 6.322 5.854 6.149 1,061,752 -0.16(-2.47%)
Oct 03, 2018 6.349 6.349 6.288 6.305 200,854 -0.01(-0.18%)
Oct 02, 2018 6.349 6.372 6.305 6.316 203,145 -0.03(-0.53%)
Oct 01, 2018 6.377 6.405 6.333 6.349 220,291 -0.02(-0.26%)
Sep 28, 2018 6.422 6.439 6.366 6.366 243,100 -0.05(-0.78%)
Sep 27, 2018 6.310 6.427 6.294 6.416 434,001 +0.10(+1.59%)
Sep 26, 2018 6.355 6.376 6.299 6.316 317,176 -0.05(-0.79%)
Sep 25, 2018 6.433 6.450 6.349 6.366 201,479 -0.04(-0.61%)
Sep 24, 2018 6.472 6.505 6.388 6.405 234,597 -0.05(-0.78%)
Sep 21, 2018 6.271 6.489 6.266 6.455 438,263 +0.18(+2.84%)
Sep 20, 2018 6.305 6.306 6.221 6.277 395,613 +0.02(+0.36%)
Sep 19, 2018 6.461 6.461 6.210 6.255 380,147 -0.13(-2.01%)
Sep 18, 2018 6.494 6.494 6.366 6.383 344,201 -0.08(-1.23%)
Sep 17, 2018 6.501 6.512 6.451 6.463 231,417 -0.02(-0.26%)
Sep 14, 2018 6.507 6.559 6.479 6.479 176,787 -0.04(-0.68%)
Sep 13, 2018 6.529 6.607 6.463 6.523 218,598 +0.05(+0.77%)
Sep 12, 2018 6.468 6.490 6.396 6.474 242,149 +0.01(+0.09%)
Sep 11, 2018 6.535 6.546 6.457 6.468 164,762 -0.07(-1.02%)
Sep 10, 2018 6.507 6.573 6.507 6.535 201,418 +0.04(+0.68%)
Sep 07, 2018 6.546 6.573 6.468 6.490 169,564 -0.06(-0.93%)
Sep 06, 2018 6.607 6.618 6.535 6.551 160,464 -0.05(-0.76%)
Sep 05, 2018 6.557 6.612 6.507 6.601 237,192 +0.04(+0.59%)
Sep 04, 2018 6.645 6.645 6.546 6.562 288,993 -0.08(-1.17%)
Aug 31, 2018 6.640 6.640 6.640 0 +0.02(+0.33%)
Aug 30, 2018 6.634 6.656 6.590 6.618 315,977 -0.03(-0.50%)
Aug 29, 2018 6.667 6.695 6.623 6.651 248,970 +0.01(+0.08%)
Aug 28, 2018 6.645 6.712 6.645 6.645 222,304 -0.02(-0.25%)
Aug 27, 2018 6.684 6.695 6.662 6.662 202,944 -0.02(-0.33%)
Aug 24, 2018 6.690 6.701 6.667 6.684 168,661 +0.02(+0.25%)
Aug 23, 2018 6.695 6.695 6.656 6.667 162,987 -0.01(-0.17%)
Aug 22, 2018 6.662 6.712 6.645 6.679 206,093 -0.03(-0.41%)
Aug 21, 2018 6.701 6.712 6.679 6.706 201,878 +0.00(+0.00%)
Aug 20, 2018 6.656 6.728 6.618 6.706 338,113 +0.08(+1.14%)
Aug 17, 2018 6.619 6.630 6.482 6.630 324,864 +0.01(+0.17%)
Aug 16, 2018 6.608 6.625 6.581 6.619 177,545 +0.04(+0.59%)
Aug 15, 2018 6.564 6.581 6.504 6.581 216,293 +0.03(+0.42%)
Aug 14, 2018 6.592 6.625 6.509 6.553 311,143 -0.04(-0.58%)
Aug 13, 2018 6.564 6.608 6.537 6.592 247,243 +0.06(+0.84%)
Aug 10, 2018 6.526 6.553 6.509 6.537 174,144 +0.00(+0.00%)
Aug 09, 2018 6.537 6.586 6.526 6.537 148,638 +0.00(+0.00%)
Aug 08, 2018 6.548 6.608 6.509 6.537 244,080 -0.02(-0.34%)
Aug 07, 2018 6.531 6.597 6.531 6.559 212,456 +0.03(+0.51%)
Aug 06, 2018 6.570 6.570 6.471 6.526 201,653 +0.02(+0.34%)
Aug 03, 2018 6.471 6.570 6.471 6.504 269,661 +0.04(+0.68%)
Aug 02, 2018 6.344 6.476 6.223 6.460 322,794 +0.13(+2.00%)
Aug 01, 2018 6.195 6.344 6.030 6.333 559,088 +0.11(+1.77%)
Jul 31, 2018 6.416 6.416 6.201 6.223 763,284 -0.20(-3.09%)
Jul 30, 2018 6.471 6.484 6.377 6.421 250,546 -0.04(-0.60%)
Jul 27, 2018 6.548 6.559 6.449 6.460 216,273 -0.07(-1.10%)
Jul 26, 2018 6.531 6.553 6.509 6.531 119,362 -0.01(-0.08%)
Jul 25, 2018 6.482 6.548 6.482 6.537 169,239 +0.04(+0.68%)
Jul 24, 2018 6.471 6.581 6.471 6.493 176,529 +0.04(+0.60%)
Jul 23, 2018 6.581 6.608 6.449 6.454 281,891 -0.10(-1.60%)
Jul 20, 2018 6.603 6.542 6.559 165,493 -0.03(-0.50%)
Jul 19, 2018 6.663 6.674 6.570 6.592 148,117 -0.05(-0.69%)
Jul 18, 2018 6.555 6.654 6.555 6.637 340,775 +0.09(+1.42%)
Jul 17, 2018 6.490 6.544 6.468 6.544 172,171 +0.05(+0.84%)
Jul 16, 2018 6.462 6.490 6.457 6.490 150,949 +0.04(+0.59%)
Jul 13, 2018 6.473 6.473 6.440 6.451 72,826 -0.02(-0.25%)
Jul 12, 2018 6.440 6.490 6.429 6.468 141,162 +0.04(+0.68%)
Jul 11, 2018 6.418 6.473 6.407 6.424 144,195 -0.02(-0.26%)
Jul 10, 2018 6.506 6.506 6.435 6.440 196,042 -0.07(-1.01%)
Jul 09, 2018 6.544 6.561 6.484 6.506 252,273 -0.02(-0.34%)
Jul 06, 2018 6.577 6.581 6.517 6.528 214,512 -0.07(-1.08%)
Jul 05, 2018 6.522 6.605 6.512 6.599 307,782 +0.09(+1.35%)
Jul 03, 2018 6.512 6.512 6.512 0 +0.01(+0.08%)
Jul 02, 2018 6.446 6.517 6.413 6.506 183,733 +0.06(+0.93%)
Jun 29, 2018 6.512 6.516 6.407 6.446 231,495 -0.04(-0.59%)
Jun 28, 2018 6.468 6.512 6.402 6.484 409,296 +0.02(+0.38%)
Jun 27, 2018 6.473 6.528 6.446 6.460 232,932 -0.01(-0.13%)
Jun 26, 2018 6.380 6.501 6.362 6.468 188,113 +0.08(+1.29%)
Jun 25, 2018 6.495 6.501 6.380 6.386 328,532 -0.11(-1.77%)
Jun 22, 2018 6.413 6.539 6.413 6.501 279,659 +0.11(+1.71%)
Jun 21, 2018 6.468 6.506 6.386 6.391 266,914 -0.10(-1.60%)
Jun 20, 2018 6.512 6.599 6.490 6.495 242,920 -0.02(-0.25%)
Jun 19, 2018 6.572 6.609 6.490 6.512 217,242 -0.09(-1.35%)
Jun 18, 2018 6.525 6.677 6.503 6.601 407,005 +0.07(+1.08%)
Jun 15, 2018 6.549 6.481 6.530 222,200 +0.02(+0.33%)
Jun 14, 2018 6.492 6.541 6.459 6.508 254,102 +0.02(+0.25%)
Jun 13, 2018 6.421 6.503 6.407 6.492 190,997 +0.10(+1.53%)
Jun 12, 2018 6.416 6.448 6.388 6.394 214,924 -0.01(-0.09%)
Jun 11, 2018 6.372 6.399 6.361 6.399 287,653 +0.04(+0.69%)
Jun 08, 2018 6.345 6.443 6.323 6.356 322,926 +0.01(+0.09%)
Jun 07, 2018 6.241 6.350 6.225 6.350 307,976 +0.13(+2.01%)
Jun 06, 2018 6.214 6.236 6.181 6.225 256,689 +0.01(+0.09%)
Jun 05, 2018 6.252 6.258 6.176 6.220 303,310 -0.07(-1.04%)
Jun 04, 2018 6.231 6.285 6.182 6.285 411,289 +0.09(+1.49%)
Jun 01, 2018 6.236 6.252 6.155 6.193 320,116 -0.02(-0.35%)
May 31, 2018 6.231 6.243 6.155 6.214 269,031 -0.01(-0.17%)
May 30, 2018 6.198 6.242 6.144 6.225 280,965 +0.04(+0.70%)
May 29, 2018 6.204 6.258 6.155 6.182 289,179 -0.02(-0.26%)
May 25, 2018 6.198 6.198 6.198 0 -0.03(-0.44%)
May 24, 2018 6.258 6.258 6.166 6.225 198,524 -0.03(-0.43%)
May 23, 2018 6.198 6.279 6.177 6.252 350,419 +0.03(+0.44%)
May 22, 2018 6.187 6.225 6.141 6.225 247,208 +0.04(+0.70%)
May 21, 2018 6.198 6.204 6.117 6.182 353,589 +0.03(+0.41%)
May 18, 2018 6.076 6.162 6.022 6.157 515,629 +0.10(+1.60%)
May 17, 2018 5.925 6.076 5.866 6.060 372,344 +0.13(+2.18%)
May 16, 2018 6.081 6.103 5.284 5.930 1,684,145 -0.14(-2.31%)
May 15, 2018 6.054 6.081 6.022 6.070 600,848 +0.01(+0.18%)
May 14, 2018 6.060 6.113 6.038 6.060 337,840 +0.00(+0.00%)
May 11, 2018 6.043 6.066 6.038 6.060 237,693 +0.01(+0.18%)
May 10, 2018 6.060 6.060 6.022 6.049 192,394 +0.02(+0.27%)
May 09, 2018 6.086 6.086 5.985 6.033 268,399 -0.04(-0.62%)
May 08, 2018 6.108 6.143 6.038 6.070 207,531 -0.06(-0.97%)
May 07, 2018 6.011 6.135 6.006 6.130 395,193 +0.13(+2.25%)
May 04, 2018 6.011 6.027 5.990 5.995 208,827 -0.03(-0.45%)
May 03, 2018 5.984 6.030 5.938 6.022 209,354 +0.04(+0.63%)
May 02, 2018 5.995 6.011 5.968 5.984 236,948 +0.01(+0.18%)
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.