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 )

22.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2008 4.982 5.090 4.936 4.979 535,643 +0.06(+1.13%)
Apr 29, 2008 5.011 5.021 4.883 4.923 613,104 -0.04(-0.85%)
Apr 28, 2008 5.037 5.050 4.868 4.966 822,341 -0.01(-0.11%)
Apr 25, 2008 5.056 5.056 4.838 4.971 785,523 -0.04(-0.74%)
Apr 24, 2008 5.011 5.096 4.934 5.008 272,180 +0.05(+0.96%)
Apr 23, 2008 4.979 5.064 4.905 4.960 327,529 +0.06(+1.14%)
Apr 22, 2008 5.019 5.096 4.905 4.905 406,322 -0.13(-2.53%)
Apr 21, 2008 5.061 5.069 4.931 5.032 456,051 -0.01(-0.26%)
Apr 18, 2008 5.127 5.127 4.905 5.045 955,812 +0.01(+0.16%)
Apr 17, 2008 5.170 5.170 5.003 5.037 833,736 -0.05(-0.89%)
Apr 16, 2008 4.939 5.141 4.918 5.082 1,785,490 +0.36(+7.64%)
Apr 15, 2008 4.693 4.759 4.658 4.722 260,309 +0.07(+1.48%)
Apr 14, 2008 4.586 4.743 4.560 4.653 210,916 +0.13(+2.87%)
Apr 11, 2008 4.740 4.823 4.518 4.523 364,359 -0.24(-4.96%)
Apr 10, 2008 4.846 4.860 4.732 4.759 380,823 -0.07(-1.43%)
Apr 09, 2008 5.141 5.141 4.510 4.828 750,395 -0.29(-5.70%)
Apr 08, 2008 4.971 5.128 4.971 5.119 343,349 +0.16(+3.21%)
Apr 07, 2008 5.037 5.066 4.931 4.960 353,390 -0.02(-0.48%)
Apr 04, 2008 4.979 5.037 4.966 4.984 285,778 +0.00(+0.00%)
Apr 03, 2008 4.982 5.021 4.963 4.984 338,177 +0.00(+0.05%)
Apr 02, 2008 5.074 5.074 4.963 4.982 215,800 -0.04(-0.79%)
Apr 01, 2008 4.971 5.088 4.883 5.021 413,647 +0.06(+1.23%)
Mar 31, 2008 4.878 4.983 4.822 4.960 673,900 +0.13(+2.69%)
Mar 28, 2008 4.854 4.873 4.772 4.830 476,344 -0.01(-0.11%)
Mar 27, 2008 4.740 4.918 4.711 4.836 643,215 +0.16(+3.52%)
Mar 26, 2008 4.690 4.711 4.608 4.671 540,871 -0.03(-0.68%)
Mar 25, 2008 4.783 4.820 4.666 4.703 374,433 -0.07(-1.50%)
Mar 24, 2008 4.775 4.844 4.690 4.775 862,086 +0.01(+0.22%)
Mar 21, 2008 4.682 4.796 4.518 4.764 1,197,650 +0.00(+0.00%)
Mar 20, 2008 4.682 4.796 4.518 4.764 1,197,650 +0.09(+1.87%)
Mar 19, 2008 4.804 4.812 4.674 4.677 535,707 -0.05(-0.95%)
Mar 18, 2008 4.555 4.722 4.446 4.722 547,600 +0.28(+6.33%)
Mar 17, 2008 4.308 4.557 4.308 4.441 531,245 +0.01(+0.24%)
Mar 14, 2008 4.700 4.716 4.380 4.430 445,878 -0.25(-5.27%)
Mar 13, 2008 4.594 4.719 4.523 4.677 378,503 +0.08(+1.79%)
Mar 12, 2008 4.626 4.703 4.507 4.594 516,376 -0.02(-0.40%)
Mar 11, 2008 4.419 4.632 4.380 4.613 625,181 +0.30(+7.08%)
Mar 10, 2008 4.414 4.454 4.308 4.308 819,493 +0.00(+0.00%)
Mar 07, 2008 4.308 4.467 4.292 4.308 278,581 +0.00(+0.00%)
Mar 06, 2008 4.475 4.488 4.308 4.308 357,810 -0.19(-4.13%)
Mar 05, 2008 4.504 4.560 4.470 4.494 232,110 +0.02(+0.47%)
Mar 04, 2008 4.313 4.610 4.308 4.472 503,879 +0.13(+2.93%)
Mar 03, 2008 4.459 4.480 4.271 4.345 731,053 -0.11(-2.44%)
Feb 29, 2008 4.446 4.592 4.441 4.454 1,399,917 +0.01(+0.24%)
Feb 28, 2008 4.674 4.693 4.441 4.443 626,694 -0.26(-5.58%)
Feb 27, 2008 4.666 4.719 4.610 4.706 343,741 +0.01(+0.11%)
Feb 26, 2008 4.597 4.746 4.533 4.700 458,506 +0.08(+1.78%)
Feb 25, 2008 4.531 4.647 4.520 4.618 565,072 +0.08(+1.81%)
Feb 22, 2008 4.533 4.549 4.502 4.536 639,096 +0.02(+0.53%)
Feb 21, 2008 4.539 4.544 4.507 4.512 1,818,144 +0.00(+0.00%)
Feb 20, 2008 4.507 4.547 4.507 4.512 582,125 +0.02(+0.47%)
Feb 19, 2008 4.547 4.547 4.480 4.491 553,601 -0.02(-0.41%)
Feb 18, 2008 4.494 4.523 4.494 4.510 342,553 +0.00(+0.00%)
Feb 15, 2008 4.494 4.523 4.494 4.510 342,553 +0.01(+0.18%)
Feb 14, 2008 4.544 4.547 4.502 4.502 291,986 -0.04(-0.82%)
Feb 13, 2008 4.547 4.547 4.507 4.539 364,958 +0.03(+0.71%)
Feb 12, 2008 4.552 4.552 4.504 4.507 813,571 -0.00(-0.06%)
Feb 11, 2008 4.547 4.547 4.507 4.510 527,280 -0.02(-0.53%)
Feb 08, 2008 4.523 4.547 4.507 4.533 512,626 +0.01(+0.18%)
Feb 07, 2008 4.480 4.531 4.470 4.526 719,446 +0.02(+0.41%)
Feb 06, 2008 4.541 4.560 4.480 4.507 948,279 +0.03(+0.71%)
Feb 05, 2008 4.507 4.518 4.475 4.475 581,895 -0.03(-0.71%)
Feb 04, 2008 4.507 4.531 4.441 4.507 799,121 +0.03(+0.59%)
Feb 01, 2008 4.419 4.491 4.377 4.480 1,115,335 +0.09(+2.11%)
Jan 31, 2008 4.295 4.427 4.295 4.388 5,802,398 -0.19(-4.22%)
Jan 30, 2008 4.838 4.971 4.573 4.581 843,200 -0.28(-5.83%)
Jan 29, 2008 4.923 5.003 4.780 4.865 214,733 -0.02(-0.38%)
Jan 28, 2008 5.117 5.117 4.817 4.883 408,381 -0.21(-4.16%)
Jan 25, 2008 5.066 5.260 4.979 5.096 367,421 +0.10(+2.02%)
Jan 24, 2008 5.035 5.066 4.907 4.995 364,393 +0.00(+0.00%)
Jan 23, 2008 4.533 5.016 4.255 4.995 369,126 +0.35(+7.60%)
Jan 22, 2008 4.260 4.772 4.231 4.642 330,656 +0.12(+2.70%)
Jan 21, 2008 4.618 4.775 4.351 4.520 354,080 +0.00(+0.00%)
Jan 18, 2008 4.618 4.775 4.351 4.520 354,080 -0.16(-3.51%)
Jan 17, 2008 4.722 4.799 4.685 4.685 280,210 -0.03(-0.56%)
Jan 16, 2008 4.507 4.801 4.502 4.711 307,044 +0.19(+4.22%)
Jan 15, 2008 4.557 4.597 4.494 4.520 394,957 -0.07(-1.50%)
Jan 14, 2008 4.494 4.706 4.393 4.589 299,436 +0.09(+2.06%)
Jan 11, 2008 4.685 4.714 4.496 4.496 345,499 -0.21(-4.56%)
Jan 10, 2008 4.425 4.905 4.425 4.711 432,563 +0.27(+6.09%)
Jan 09, 2008 4.356 4.454 4.218 4.441 524,274 +0.09(+2.13%)
Jan 08, 2008 4.605 4.750 4.348 4.348 423,680 -0.23(-4.93%)
Jan 07, 2008 4.600 4.749 4.520 4.573 494,283 +0.00(+0.06%)
Jan 04, 2008 4.899 4.910 4.571 4.571 557,445 -0.36(-7.21%)
Jan 03, 2008 4.976 5.220 4.926 4.926 602,448 -0.03(-0.59%)
Jan 02, 2008 4.518 5.268 4.515 4.955 1,328,812 +0.45(+9.88%)
Jan 01, 2008 4.769 4.899 4.507 4.510 1,725,671 +0.00(+0.00%)
Dec 31, 2007 4.769 4.899 4.507 4.510 1,725,671 -0.20(-4.33%)
Dec 28, 2007 5.005 5.005 4.687 4.714 676,967 -0.22(-4.41%)
Dec 27, 2007 5.146 5.180 4.931 4.931 299,270 -0.25(-4.81%)
Dec 26, 2007 5.143 5.183 5.117 5.180 301,642 +0.02(+0.46%)
Dec 24, 2007 5.143 5.180 5.127 5.156 245,097 -0.01(-0.21%)
Dec 21, 2007 5.186 5.186 5.040 5.167 792,543 +0.06(+1.25%)
Dec 20, 2007 5.188 5.204 4.931 5.103 358,923 -0.03(-0.52%)
Dec 19, 2007 5.077 5.162 4.984 5.130 326,360 +0.03(+0.68%)
Dec 18, 2007 4.971 5.119 4.921 5.096 438,975 +0.19(+3.78%)
Dec 17, 2007 4.963 5.048 4.910 4.910 314,969 -0.01(-0.16%)
Dec 14, 2007 4.960 5.069 4.918 4.918 284,503 -0.10(-2.06%)
Dec 13, 2007 5.021 5.183 4.928 5.021 261,811 +0.03(+0.64%)
Dec 12, 2007 5.143 5.170 4.931 4.989 356,596 +0.01(+0.27%)
Dec 11, 2007 5.207 5.236 4.971 4.976 513,136 -0.19(-3.74%)
Dec 10, 2007 5.143 5.212 5.122 5.170 479,252 +0.12(+2.36%)
Dec 07, 2007 5.088 5.088 5.013 5.050 226,607 +0.01(+0.26%)
Dec 06, 2007 5.088 5.088 4.987 5.037 406,178 -0.01(-0.21%)
Dec 05, 2007 4.997 5.066 4.984 5.048 455,768 +0.11(+2.26%)
Dec 04, 2007 5.297 5.297 4.926 4.936 618,260 -0.23(-4.41%)
Dec 03, 2007 5.292 5.329 5.159 5.164 356,336 -0.03(-0.56%)
Nov 30, 2007 5.302 5.316 5.172 5.194 352,021 -0.02(-0.46%)
Nov 29, 2007 5.302 5.302 5.143 5.217 316,221 -0.07(-1.30%)
Nov 28, 2007 5.236 5.286 5.138 5.286 359,199 +0.13(+2.52%)
Nov 27, 2007 5.130 5.159 5.090 5.156 833,616 +0.08(+1.67%)
Nov 26, 2007 5.170 5.186 4.947 5.072 409,897 -0.10(-2.00%)
Nov 23, 2007 5.162 5.202 5.064 5.175 66,408 +0.03(+0.67%)
Nov 21, 2007 5.040 5.154 4.979 5.141 225,913 +0.09(+1.84%)
Nov 20, 2007 5.143 5.194 4.891 5.048 402,689 -0.12(-2.41%)
Nov 19, 2007 5.252 5.263 5.040 5.172 374,999 -0.11(-2.16%)
Nov 16, 2007 5.228 5.289 5.170 5.286 468,091 +0.07(+1.32%)
Nov 15, 2007 5.162 5.233 5.040 5.217 704,830 +0.02(+0.41%)
Nov 14, 2007 5.239 5.281 5.170 5.196 695,789 -0.04(-0.71%)
Nov 13, 2007 5.170 5.252 5.106 5.233 827,765 +0.17(+3.35%)
Nov 12, 2007 5.035 5.090 4.982 5.064 751,979 +0.06(+1.17%)
Nov 09, 2007 4.830 5.029 4.825 5.005 295,539 +0.11(+2.28%)
Nov 08, 2007 4.822 4.947 4.788 4.894 349,210 +0.10(+2.10%)
Nov 07, 2007 4.841 4.878 4.793 4.793 438,889 -0.12(-2.38%)
Nov 06, 2007 4.891 4.923 4.838 4.910 241,778 +0.04(+0.82%)
Nov 05, 2007 4.854 4.899 4.841 4.870 248,665 -0.05(-1.08%)
Nov 02, 2007 4.860 5.000 4.857 4.923 246,904 +0.03(+0.70%)
Nov 01, 2007 4.939 4.984 4.878 4.889 460,200 -0.10(-2.07%)
Oct 31, 2007 4.995 4.995 4.950 4.992 351,500 +0.06(+1.24%)
Oct 30, 2007 5.027 5.064 4.905 4.931 437,697 -0.09(-1.80%)
Oct 29, 2007 5.090 5.164 5.000 5.021 420,613 -0.03(-0.53%)
Oct 26, 2007 5.093 5.093 4.976 5.048 211,455 +0.04(+0.74%)
Oct 25, 2007 5.080 5.090 4.947 5.011 421,602 -0.07(-1.31%)
Oct 24, 2007 4.921 5.103 4.905 5.077 1,025,001 +0.11(+2.19%)
Oct 23, 2007 4.913 4.984 4.891 4.968 432,337 +0.08(+1.63%)
Oct 22, 2007 4.852 4.910 4.838 4.889 371,159 +0.01(+0.11%)
Oct 19, 2007 4.883 4.902 4.852 4.883 634,479 -0.04(-0.75%)
Oct 18, 2007 4.878 4.923 4.878 4.921 412,632 +0.03(+0.65%)
Oct 17, 2007 4.928 4.936 4.878 4.889 813,157 -0.02(-0.38%)
Oct 16, 2007 4.860 4.942 4.772 4.907 4,514,534 -0.05(-1.02%)
Oct 15, 2007 5.191 5.241 4.936 4.958 558,392 -0.29(-5.46%)
Oct 12, 2007 5.241 5.321 5.191 5.244 178,688 -0.00(-0.05%)
Oct 11, 2007 5.416 5.525 5.183 5.247 339,339 -0.15(-2.80%)
Oct 10, 2007 5.302 5.443 5.302 5.398 115,949 +0.10(+1.80%)
Oct 09, 2007 5.363 5.459 5.302 5.302 198,728 -0.06(-1.04%)
Oct 08, 2007 5.467 5.501 5.355 5.358 120,992 -0.11(-1.99%)
Oct 05, 2007 5.408 5.467 5.305 5.467 229,164 +0.15(+2.89%)
Oct 04, 2007 5.300 5.337 5.255 5.313 99,530 +0.02(+0.45%)
Oct 03, 2007 5.316 5.316 5.228 5.289 168,625 -0.08(-1.48%)
Oct 02, 2007 5.363 5.387 5.225 5.369 176,432 +0.00(+0.00%)
Oct 01, 2007 5.194 5.369 5.135 5.369 214,435 +0.19(+3.74%)
Sep 28, 2007 5.270 5.270 5.138 5.175 174,060 -0.06(-1.21%)
Sep 27, 2007 5.180 5.239 5.064 5.239 224,219 +0.09(+1.70%)
Sep 26, 2007 5.178 5.236 5.106 5.151 135,854 -0.01(-0.26%)
Sep 25, 2007 5.204 5.204 5.117 5.164 245,750 -0.06(-1.22%)
Sep 24, 2007 5.355 5.355 5.170 5.228 208,513 -0.11(-1.99%)
Sep 21, 2007 5.438 5.438 5.308 5.334 213,963 +0.02(+0.40%)
Sep 20, 2007 5.480 5.559 5.239 5.313 219,618 -0.22(-4.02%)
Sep 19, 2007 5.575 5.575 5.382 5.536 264,368 -0.04(-0.71%)
Sep 18, 2007 5.244 5.575 5.117 5.575 358,003 +0.37(+7.13%)
Sep 17, 2007 5.263 5.292 5.133 5.204 241,054 -0.04(-0.81%)
Sep 14, 2007 5.170 5.247 5.042 5.247 245,716 +0.10(+1.96%)
Sep 13, 2007 5.355 5.366 5.143 5.146 279,331 -0.04(-0.77%)
Sep 12, 2007 5.204 5.270 5.117 5.186 377,078 -0.05(-0.91%)
Sep 11, 2007 5.172 5.233 5.093 5.233 183,196 +0.05(+0.92%)
Sep 10, 2007 5.249 5.249 5.066 5.186 172,770 -0.05(-0.86%)
Sep 07, 2007 5.217 5.236 5.151 5.231 205,099 -0.05(-0.90%)
Sep 06, 2007 5.305 5.382 5.236 5.278 162,816 -0.02(-0.30%)
Sep 05, 2007 5.374 5.506 5.270 5.294 444,871 -0.12(-2.30%)
Sep 04, 2007 5.422 5.567 5.318 5.419 175,972 -0.01(-0.10%)
Aug 31, 2007 5.324 5.491 5.117 5.424 325,836 +0.19(+3.65%)
Aug 30, 2007 5.249 5.268 5.159 5.233 131,961 -0.01(-0.15%)
Aug 29, 2007 5.196 5.249 5.156 5.241 121,004 +0.08(+1.65%)
Aug 28, 2007 5.316 5.538 5.154 5.156 289,078 -0.17(-3.28%)
Aug 27, 2007 5.567 5.567 5.278 5.331 152,220 -0.22(-4.01%)
Aug 24, 2007 5.575 5.578 5.321 5.554 148,313 -0.01(-0.14%)
Aug 23, 2007 5.514 5.618 5.464 5.562 111,370 +0.08(+1.55%)
Aug 22, 2007 5.289 5.541 5.263 5.477 178,914 +0.23(+4.34%)
Aug 21, 2007 5.461 5.615 5.239 5.249 187,899 -0.27(-4.81%)
Aug 20, 2007 5.663 5.663 5.408 5.514 107,511 -0.14(-2.44%)
Aug 17, 2007 5.544 5.748 5.302 5.652 305,007 +0.25(+4.61%)
Aug 16, 2007 4.982 5.403 4.772 5.403 611,904 +0.37(+7.38%)
Aug 15, 2007 5.170 5.308 5.003 5.032 424,159 -0.14(-2.67%)
Aug 14, 2007 5.742 5.753 5.170 5.170 441,725 -0.57(-9.97%)
Aug 13, 2007 5.795 5.825 5.689 5.742 249,903 +0.04(+0.74%)
Aug 10, 2007 5.620 5.700 5.382 5.700 417,256 +0.29(+5.39%)
Aug 09, 2007 5.398 5.557 5.374 5.408 480,048 +0.03(+0.64%)
Aug 08, 2007 5.159 5.406 5.098 5.374 530,136 +0.32(+6.40%)
Aug 07, 2007 5.260 5.276 4.865 5.050 433,842 -0.02(-0.47%)
Aug 06, 2007 5.514 5.514 4.846 5.074 724,029 +0.32(+6.69%)
Aug 03, 2007 4.650 5.170 4.629 4.756 357,920 -0.18(-3.70%)
Aug 02, 2007 4.788 4.955 4.586 4.939 586,391 +0.11(+2.25%)
Aug 01, 2007 5.093 5.212 4.775 4.830 832,839 -0.45(-8.58%)
Jul 31, 2007 5.363 5.406 5.048 5.284 549,746 +0.22(+4.35%)
Jul 30, 2007 5.202 5.302 5.037 5.064 447,062 -0.03(-0.52%)
Jul 27, 2007 5.143 5.143 4.873 5.090 486,181 -0.08(-1.49%)
Jul 26, 2007 5.369 5.438 5.027 5.167 605,367 -0.29(-5.30%)
Jul 25, 2007 5.567 5.567 5.263 5.456 641,835 -0.04(-0.72%)
Jul 24, 2007 5.546 5.589 5.469 5.496 350,319 -0.05(-0.91%)
Jul 23, 2007 5.634 5.634 5.546 5.546 235,501 -0.08(-1.41%)
Jul 20, 2007 5.578 5.697 5.549 5.626 354,963 +0.05(+0.86%)
Jul 19, 2007 5.612 5.647 5.546 5.578 208,351 -0.06(-1.13%)
Jul 18, 2007 5.573 5.647 5.573 5.642 361,152 +0.06(+1.00%)
Jul 17, 2007 5.636 5.636 5.557 5.586 182,732 -0.05(-0.94%)
Jul 16, 2007 5.581 5.647 5.554 5.639 240,695 +0.06(+1.05%)
Jul 13, 2007 5.626 5.626 5.549 5.581 158,961 -0.09(-1.59%)
Jul 12, 2007 5.533 5.671 5.533 5.671 205,326 +0.10(+1.86%)
Jul 11, 2007 5.713 5.713 5.554 5.567 231,888 -0.10(-1.78%)
Jul 10, 2007 5.567 5.695 5.538 5.668 389,653 +0.08(+1.42%)
Jul 09, 2007 5.589 5.620 5.570 5.589 295,426 -0.04(-0.71%)
Jul 06, 2007 5.634 5.647 5.594 5.628 138,577 -0.02(-0.33%)
Jul 05, 2007 5.623 5.750 5.591 5.647 203,281 +0.02(+0.28%)
Jul 03, 2007 5.673 5.711 5.623 5.631 122,037 -0.04(-0.70%)
Jul 02, 2007 5.726 5.814 5.650 5.671 190,381 -0.02(-0.33%)
Jun 29, 2007 5.894 5.949 5.626 5.689 465,232 -0.07(-1.24%)
Jun 28, 2007 5.973 5.973 5.756 5.761 284,767 -0.18(-3.03%)
Jun 27, 2007 5.700 5.960 5.700 5.941 420,142 +0.19(+3.37%)
Jun 26, 2007 5.703 5.830 5.674 5.748 310,831 +0.06(+1.12%)
Jun 25, 2007 5.862 5.989 5.684 5.684 306,014 -0.18(-3.07%)
Jun 22, 2007 5.949 6.029 5.864 5.864 830,938 -0.11(-1.86%)
Jun 21, 2007 6.066 6.066 5.933 5.976 382,966 -0.02(-0.31%)
Jun 20, 2007 6.053 6.071 5.939 5.994 325,519 -0.06(-1.05%)
Jun 19, 2007 6.031 6.098 6.002 6.058 354,940 -0.01(-0.22%)
Jun 18, 2007 6.124 6.145 6.029 6.071 137,298 -0.05(-0.78%)
Jun 15, 2007 6.087 6.135 6.026 6.119 435,283 +0.07(+1.23%)
Jun 14, 2007 6.095 6.095 5.978 6.045 245,176 -0.02(-0.39%)
Jun 13, 2007 6.029 6.119 5.928 6.068 215,001 +0.08(+1.28%)
Jun 12, 2007 6.132 6.143 5.915 5.992 299,115 -0.22(-3.58%)
Jun 11, 2007 6.092 6.234 6.067 6.214 218,535 +0.12(+1.91%)
Jun 08, 2007 6.018 6.100 5.986 6.098 494,412 +0.07(+1.19%)
Jun 07, 2007 6.129 6.129 6.015 6.026 143,039 -0.07(-1.17%)
Jun 06, 2007 6.079 6.129 6.037 6.098 143,824 +0.01(+0.13%)
Jun 05, 2007 6.143 6.257 6.015 6.090 257,673 -0.07(-1.16%)
Jun 04, 2007 6.148 6.164 6.095 6.161 268,310 +0.00(+0.04%)
Jun 01, 2007 6.243 6.243 6.098 6.159 161,718 +0.03(+0.56%)
May 31, 2007 6.204 6.204 6.098 6.124 499,896 -0.03(-0.43%)
May 30, 2007 5.992 6.151 5.965 6.151 182,977 +0.10(+1.62%)
May 29, 2007 6.100 6.103 5.952 6.053 259,796 +0.03(+0.48%)
May 25, 2007 6.045 6.124 5.965 6.023 121,290 +0.07(+1.16%)
May 24, 2007 6.098 6.103 5.909 5.954 250,891 -0.14(-2.31%)
May 23, 2007 6.177 6.190 6.067 6.095 116,662 -0.08(-1.29%)
May 22, 2007 6.076 6.175 5.989 6.175 139,015 +0.07(+1.08%)
May 21, 2007 6.190 6.190 6.037 6.108 180,567 -0.00(-0.04%)
May 18, 2007 6.063 6.129 5.965 6.111 188,982 +0.04(+0.66%)
May 17, 2007 6.061 6.111 6.005 6.071 209,731 -0.03(-0.48%)
May 16, 2007 6.098 6.100 5.976 6.100 510,333 +0.01(+0.09%)
May 15, 2007 6.079 6.151 5.992 6.095 317,462 +0.02(+0.39%)
May 14, 2007 6.230 6.230 6.061 6.071 330,867 -0.15(-2.47%)
May 11, 2007 6.116 6.225 6.098 6.225 142,885 +0.12(+1.91%)
May 10, 2007 6.164 6.230 6.084 6.108 563,717 -0.12(-1.96%)
May 09, 2007 6.098 6.230 6.098 6.230 178,733 +0.09(+1.47%)
May 08, 2007 6.228 6.230 6.108 6.140 216,400 -0.03(-0.52%)
May 07, 2007 6.151 6.228 6.127 6.172 110,793 +0.02(+0.30%)
May 04, 2007 6.363 6.363 6.151 6.153 194,281 -0.08(-1.23%)
May 03, 2007 6.294 6.360 6.177 6.230 165,426 -0.03(-0.51%)
May 02, 2007 6.193 6.275 6.098 6.262 312,193 +0.01(+0.13%)
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.