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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.481 7.481 7.362 7.457 176,561 -0.01(-0.08%)
Apr 29, 2019 7.445 7.487 7.428 7.463 137,663 +0.03(+0.40%)
Apr 26, 2019 7.332 7.439 7.331 7.434 176,115 +0.10(+1.30%)
Apr 25, 2019 7.362 7.392 7.225 7.338 247,662 -0.03(-0.40%)
Apr 24, 2019 7.368 7.428 7.368 7.368 144,508 +0.00(+0.00%)
Apr 23, 2019 7.362 7.439 7.356 7.368 168,676 -0.01(-0.16%)
Apr 22, 2019 7.326 7.416 7.326 7.380 227,625 +0.05(+0.65%)
Apr 18, 2019 7.445 7.498 7.332 7.332 293,805 -0.12(-1.61%)
Apr 17, 2019 7.506 7.524 7.417 7.453 196,556 -0.04(-0.47%)
Apr 16, 2019 7.405 7.524 7.393 7.488 303,181 +0.08(+1.12%)
Apr 15, 2019 7.358 7.405 7.340 7.405 180,785 +0.08(+1.05%)
Apr 12, 2019 7.429 7.430 7.287 7.328 284,092 -0.09(-1.20%)
Apr 11, 2019 7.304 7.423 7.297 7.417 356,203 +0.14(+1.87%)
Apr 10, 2019 7.180 7.287 7.180 7.281 245,178 +0.11(+1.49%)
Apr 09, 2019 7.174 7.216 7.168 7.174 194,099 +0.00(+0.00%)
Apr 08, 2019 7.150 7.186 7.121 7.174 220,057 +0.01(+0.17%)
Apr 05, 2019 7.115 7.162 7.102 7.162 138,416 +0.05(+0.75%)
Apr 04, 2019 7.109 7.145 7.091 7.109 184,599 -0.01(-0.17%)
Apr 03, 2019 7.109 7.121 7.056 7.121 223,696 +0.02(+0.25%)
Apr 02, 2019 6.996 7.109 6.973 7.103 271,654 +0.11(+1.61%)
Apr 01, 2019 6.943 7.008 6.913 6.990 377,680 +0.12(+1.72%)
Mar 29, 2019 6.931 6.960 6.866 6.872 238,853 -0.06(-0.85%)
Mar 28, 2019 6.967 6.996 6.872 6.931 420,368 -0.01(-0.17%)
Mar 27, 2019 6.866 6.967 6.866 6.943 202,097 +0.08(+1.21%)
Mar 26, 2019 6.860 6.937 6.854 6.860 164,207 +0.02(+0.35%)
Mar 25, 2019 6.878 6.896 6.807 6.836 207,529 -0.04(-0.52%)
Mar 22, 2019 6.925 6.967 6.860 6.872 188,719 -0.05(-0.77%)
Mar 21, 2019 6.902 6.985 6.902 6.925 129,294 +0.01(+0.17%)
Mar 20, 2019 6.979 6.990 6.902 6.913 170,853 -0.05(-0.68%)
Mar 19, 2019 7.073 7.079 6.949 6.961 243,270 -0.08(-1.11%)
Mar 18, 2019 6.986 7.039 6.962 7.039 272,191 +0.06(+0.93%)
Mar 15, 2019 6.921 6.974 6.921 6.974 385,710 +0.05(+0.68%)
Mar 14, 2019 6.921 6.939 6.909 6.927 172,430 +0.02(+0.26%)
Mar 13, 2019 6.833 6.927 6.833 6.909 154,370 +0.08(+1.21%)
Mar 12, 2019 6.939 6.939 6.803 6.827 144,016 -0.09(-1.36%)
Mar 11, 2019 6.780 6.957 6.777 6.921 247,080 +0.18(+2.62%)
Mar 08, 2019 6.692 6.792 6.692 6.745 90,655 +0.02(+0.35%)
Mar 07, 2019 6.739 6.762 6.680 6.721 139,599 -0.01(-0.17%)
Mar 06, 2019 6.745 6.774 6.715 6.733 123,072 -0.04(-0.61%)
Mar 05, 2019 6.886 6.886 6.715 6.774 255,957 -0.11(-1.54%)
Mar 04, 2019 6.927 6.939 6.815 6.880 219,799 -0.02(-0.26%)
Mar 01, 2019 6.927 6.951 6.803 6.898 375,524 +0.01(+0.17%)
Feb 28, 2019 6.986 6.993 6.880 6.886 325,139 -0.09(-1.27%)
Feb 27, 2019 7.045 7.045 6.954 6.974 135,253 -0.07(-1.00%)
Feb 26, 2019 7.098 7.098 6.980 7.045 250,454 -0.05(-0.75%)
Feb 25, 2019 7.092 7.098 6.957 7.098 335,930 +0.00(+0.00%)
Feb 22, 2019 7.039 7.098 6.998 7.098 528,145 +0.04(+0.58%)
Feb 21, 2019 6.968 7.069 6.945 7.057 251,104 +0.11(+1.61%)
Feb 20, 2019 6.974 7.039 6.898 6.945 342,885 -0.03(-0.42%)
Feb 19, 2019 7.069 7.080 6.951 6.974 408,734 -0.08(-1.19%)
Feb 15, 2019 7.017 7.070 6.985 7.058 276,924 +0.05(+0.67%)
Feb 14, 2019 6.952 7.040 6.923 7.011 190,970 +0.03(+0.42%)
Feb 13, 2019 7.005 7.029 6.947 6.982 185,590 -0.02(-0.33%)
Feb 12, 2019 7.052 7.058 6.935 7.005 444,582 -0.03(-0.42%)
Feb 11, 2019 6.882 7.046 6.812 7.034 406,633 +0.16(+2.39%)
Feb 08, 2019 6.806 6.876 6.753 6.870 218,364 +0.06(+0.86%)
Feb 07, 2019 6.759 6.824 6.724 6.812 303,857 +0.05(+0.69%)
Feb 06, 2019 6.472 6.865 6.443 6.765 585,373 +0.32(+5.00%)
Feb 05, 2019 6.419 6.443 6.384 6.443 124,885 +0.06(+0.92%)
Feb 04, 2019 6.414 6.425 6.367 6.384 168,116 -0.04(-0.55%)
Feb 01, 2019 6.437 6.443 6.390 6.419 234,071 -0.01(-0.09%)
Jan 31, 2019 6.320 6.437 6.314 6.425 350,257 +0.09(+1.39%)
Jan 30, 2019 6.226 6.349 6.179 6.337 250,024 +0.12(+1.98%)
Jan 29, 2019 6.209 6.232 6.197 6.214 174,759 +0.01(+0.19%)
Jan 28, 2019 6.197 6.232 6.179 6.203 123,164 -0.01(-0.14%)
Jan 25, 2019 6.226 6.244 6.189 6.212 135,389 +0.00(+0.05%)
Jan 24, 2019 6.121 6.238 6.062 6.209 139,428 +0.07(+1.15%)
Jan 23, 2019 6.062 6.158 6.062 6.138 219,409 +0.10(+1.65%)
Jan 22, 2019 6.209 6.232 6.015 6.039 306,119 -0.16(-2.64%)
Jan 18, 2019 6.232 6.261 6.185 6.203 138,803 +0.02(+0.28%)
Jan 17, 2019 6.273 6.291 6.144 6.185 240,308 -0.09(-1.51%)
Jan 16, 2019 6.135 6.286 6.123 6.280 299,023 +0.15(+2.37%)
Jan 15, 2019 6.111 6.136 6.065 6.135 166,332 +0.03(+0.48%)
Jan 14, 2019 6.007 6.111 6.007 6.105 294,843 +0.08(+1.25%)
Jan 11, 2019 6.007 6.030 5.983 6.030 129,890 +0.02(+0.39%)
Jan 10, 2019 5.908 6.012 5.878 6.007 253,048 +0.10(+1.67%)
Jan 09, 2019 5.844 5.925 5.826 5.908 336,200 +0.08(+1.30%)
Jan 08, 2019 5.768 5.838 5.756 5.832 160,219 +0.09(+1.62%)
Jan 07, 2019 5.628 5.785 5.605 5.739 220,012 +0.13(+2.28%)
Jan 04, 2019 5.483 5.617 5.483 5.611 157,037 +0.14(+2.55%)
Jan 03, 2019 5.494 5.529 5.459 5.471 141,594 -0.01(-0.11%)
Jan 02, 2019 5.384 5.535 5.372 5.477 194,779 +0.05(+0.97%)
Dec 31, 2018 5.471 5.477 5.349 5.424 588,117 +0.01(+0.22%)
Dec 28, 2018 5.459 5.477 5.378 5.413 298,783 -0.01(-0.11%)
Dec 27, 2018 5.308 5.419 5.250 5.419 251,077 +0.09(+1.64%)
Dec 26, 2018 5.163 5.343 5.163 5.331 353,311 +0.18(+3.50%)
Dec 24, 2018 5.104 5.192 5.064 5.151 268,372 +0.03(+0.68%)
Dec 21, 2018 5.186 5.331 5.104 5.116 451,525 -0.04(-0.79%)
Dec 20, 2018 5.349 5.355 5.064 5.157 754,466 -0.21(-3.90%)
Dec 19, 2018 5.442 5.477 5.355 5.366 336,429 -0.05(-0.88%)
Dec 18, 2018 5.443 5.570 5.402 5.414 203,294 -0.01(-0.21%)
Dec 17, 2018 5.778 5.778 5.397 5.426 582,637 -0.31(-5.44%)
Dec 14, 2018 5.703 5.790 5.697 5.738 251,469 +0.04(+0.71%)
Dec 13, 2018 5.726 5.755 5.685 5.697 133,924 -0.01(-0.20%)
Dec 12, 2018 5.732 5.790 5.680 5.709 186,407 +0.02(+0.41%)
Dec 11, 2018 5.726 5.761 5.668 5.686 137,970 +0.01(+0.10%)
Dec 10, 2018 5.732 5.778 5.668 5.680 226,025 -0.05(-0.91%)
Dec 07, 2018 5.766 5.801 5.703 5.732 161,819 -0.03(-0.60%)
Dec 06, 2018 5.772 5.784 5.645 5.766 294,129 -0.00(-0.00%)
Dec 04, 2018 5.795 5.818 5.755 5.766 432,837 -0.04(-0.69%)
Dec 03, 2018 5.749 5.807 5.715 5.807 516,519 +0.10(+1.71%)
Nov 30, 2018 5.692 5.741 5.663 5.709 178,288 +0.04(+0.71%)
Nov 29, 2018 5.686 5.703 5.652 5.669 220,445 +0.00(+0.00%)
Nov 28, 2018 5.606 5.675 5.606 5.669 204,693 +0.10(+1.75%)
Nov 27, 2018 5.583 5.634 5.554 5.571 198,471 +0.00(+0.00%)
Nov 26, 2018 5.588 5.652 5.571 5.571 243,962 +0.02(+0.31%)
Nov 23, 2018 5.485 5.565 5.485 5.554 84,791 +0.05(+0.94%)
Nov 21, 2018 5.502 5.502 5.502 0 -0.07(-1.24%)
Nov 20, 2018 5.634 5.652 5.571 5.571 330,305 -0.11(-1.92%)
Nov 19, 2018 5.663 5.744 5.640 5.680 222,517 +0.04(+0.69%)
Nov 16, 2018 5.596 5.670 5.596 5.641 223,000 +0.03(+0.61%)
Nov 15, 2018 5.584 5.618 5.567 5.607 239,396 +0.01(+0.10%)
Nov 14, 2018 5.641 5.641 5.561 5.601 469,048 +0.01(+0.20%)
Nov 13, 2018 5.658 5.670 5.584 5.590 242,460 -0.05(-0.81%)
Nov 12, 2018 5.675 5.698 5.630 5.636 253,311 -0.03(-0.60%)
Nov 09, 2018 5.653 5.698 5.613 5.670 307,502 +0.02(+0.40%)
Nov 08, 2018 5.590 5.704 5.590 5.647 381,959 +0.07(+1.23%)
Nov 07, 2018 5.744 5.835 5.561 5.579 905,620 -0.23(-3.93%)
Nov 06, 2018 5.807 5.852 5.544 5.807 1,089,342 -0.25(-4.05%)
Nov 05, 2018 5.984 6.080 5.984 6.052 171,817 +0.10(+1.63%)
Nov 02, 2018 6.075 6.086 5.955 5.955 255,434 -0.09(-1.51%)
Nov 01, 2018 6.041 6.075 6.012 6.046 229,654 +0.09(+1.44%)
Oct 31, 2018 5.932 5.989 5.920 5.961 287,716 +0.06(+0.97%)
Oct 30, 2018 5.875 5.904 5.847 5.904 261,500 +0.05(+0.88%)
Oct 29, 2018 5.738 5.926 5.715 5.852 354,596 +0.17(+3.01%)
Oct 26, 2018 5.772 5.795 5.641 5.681 327,488 -0.09(-1.48%)
Oct 25, 2018 5.733 5.818 5.710 5.767 306,300 +0.06(+1.10%)
Oct 24, 2018 5.784 5.790 5.693 5.704 218,903 -0.05(-0.79%)
Oct 23, 2018 5.772 5.772 5.704 5.750 336,326 -0.06(-1.08%)
Oct 22, 2018 5.875 5.915 5.767 5.812 261,379 -0.06(-1.07%)
Oct 19, 2018 6.029 6.041 5.855 5.875 467,215 -0.15(-2.55%)
Oct 18, 2018 6.058 6.080 6.001 6.029 203,796 -0.01(-0.21%)
Oct 17, 2018 6.008 6.076 5.996 6.042 281,869 +0.04(+0.66%)
Oct 16, 2018 6.036 6.098 5.985 6.002 534,975 -0.02(-0.38%)
Oct 15, 2018 6.008 6.053 5.985 6.025 303,192 +0.04(+0.66%)
Oct 12, 2018 6.093 6.138 5.979 5.985 363,820 -0.07(-1.22%)
Oct 11, 2018 6.042 6.138 6.013 6.059 402,120 -0.03(-0.56%)
Oct 10, 2018 6.121 6.161 6.093 6.093 226,463 -0.01(-0.09%)
Oct 09, 2018 6.172 6.172 6.019 6.098 585,084 -0.09(-1.47%)
Oct 08, 2018 6.234 6.234 6.155 6.189 347,542 -0.05(-0.82%)
Oct 05, 2018 6.302 6.319 6.212 6.240 289,539 -0.02(-0.27%)
Oct 04, 2018 6.410 6.433 5.957 6.257 1,043,408 -0.16(-2.47%)
Oct 03, 2018 6.461 6.461 6.399 6.416 197,384 -0.01(-0.18%)
Oct 02, 2018 6.461 6.484 6.416 6.427 199,635 -0.03(-0.53%)
Oct 01, 2018 6.489 6.518 6.444 6.461 216,485 -0.02(-0.26%)
Sep 28, 2018 6.535 6.552 6.478 6.478 238,900 -0.05(-0.78%)
Sep 27, 2018 6.421 6.540 6.404 6.529 426,503 +0.10(+1.59%)
Sep 26, 2018 6.467 6.488 6.410 6.427 311,696 -0.05(-0.79%)
Sep 25, 2018 6.546 6.563 6.461 6.478 197,998 -0.04(-0.61%)
Sep 24, 2018 6.586 6.620 6.501 6.518 230,544 -0.05(-0.78%)
Sep 21, 2018 6.382 6.603 6.376 6.569 430,691 +0.18(+2.84%)
Sep 20, 2018 6.416 6.417 6.331 6.387 388,778 +0.02(+0.36%)
Sep 19, 2018 6.574 6.574 6.319 6.365 373,579 -0.13(-2.01%)
Sep 18, 2018 6.608 6.608 6.478 6.495 338,254 -0.08(-1.23%)
Sep 17, 2018 6.616 6.627 6.565 6.576 227,419 -0.02(-0.26%)
Sep 14, 2018 6.621 6.675 6.593 6.593 173,732 -0.05(-0.68%)
Sep 13, 2018 6.644 6.723 6.576 6.638 214,821 +0.05(+0.77%)
Sep 12, 2018 6.582 6.604 6.509 6.587 237,966 +0.01(+0.09%)
Sep 11, 2018 6.649 6.661 6.571 6.582 161,915 -0.07(-1.02%)
Sep 10, 2018 6.621 6.689 6.621 6.649 197,938 +0.05(+0.68%)
Sep 07, 2018 6.661 6.689 6.582 6.604 166,634 -0.06(-0.93%)
Sep 06, 2018 6.723 6.734 6.649 6.666 157,692 -0.05(-0.75%)
Sep 05, 2018 6.672 6.728 6.621 6.717 233,094 +0.04(+0.59%)
Sep 04, 2018 6.762 6.762 6.661 6.678 284,000 -0.08(-1.17%)
Aug 31, 2018 6.756 6.756 6.756 0 +0.02(+0.33%)
Aug 30, 2018 6.751 6.773 6.706 6.734 310,518 -0.03(-0.50%)
Aug 29, 2018 6.785 6.812 6.740 6.768 244,668 +0.01(+0.08%)
Aug 28, 2018 6.762 6.830 6.762 6.762 218,463 -0.02(-0.25%)
Aug 27, 2018 6.802 6.813 6.779 6.779 199,437 -0.02(-0.33%)
Aug 24, 2018 6.807 6.818 6.785 6.802 165,747 +0.02(+0.25%)
Aug 23, 2018 6.813 6.813 6.773 6.785 160,171 -0.01(-0.17%)
Aug 22, 2018 6.779 6.830 6.762 6.796 202,532 -0.03(-0.41%)
Aug 21, 2018 6.818 6.830 6.796 6.824 198,390 +0.00(+0.00%)
Aug 20, 2018 6.773 6.847 6.734 6.824 332,271 +0.08(+1.14%)
Aug 17, 2018 6.736 6.747 6.596 6.747 319,251 +0.01(+0.17%)
Aug 16, 2018 6.724 6.741 6.696 6.736 174,478 +0.04(+0.59%)
Aug 15, 2018 6.680 6.696 6.618 6.696 212,556 +0.03(+0.42%)
Aug 14, 2018 6.708 6.741 6.624 6.668 305,768 -0.04(-0.58%)
Aug 13, 2018 6.680 6.724 6.652 6.708 242,972 +0.06(+0.84%)
Aug 10, 2018 6.640 6.668 6.624 6.652 171,136 +0.00(+0.00%)
Aug 09, 2018 6.652 6.702 6.640 6.652 146,070 +0.00(+0.00%)
Aug 08, 2018 6.663 6.724 6.624 6.652 239,863 -0.02(-0.34%)
Aug 07, 2018 6.646 6.713 6.646 6.674 208,786 +0.03(+0.51%)
Aug 06, 2018 6.685 6.685 6.584 6.640 198,169 +0.02(+0.34%)
Aug 03, 2018 6.584 6.685 6.584 6.618 265,002 +0.04(+0.68%)
Aug 02, 2018 6.455 6.590 6.332 6.573 317,217 +0.13(+2.00%)
Aug 01, 2018 6.304 6.455 6.136 6.444 549,429 +0.11(+1.77%)
Jul 31, 2018 6.528 6.528 6.310 6.332 750,097 -0.20(-3.09%)
Jul 30, 2018 6.584 6.598 6.489 6.534 246,218 -0.04(-0.60%)
Jul 27, 2018 6.663 6.674 6.562 6.573 212,537 -0.07(-1.10%)
Jul 26, 2018 6.646 6.668 6.624 6.646 117,300 -0.01(-0.08%)
Jul 25, 2018 6.596 6.663 6.596 6.652 166,316 +0.04(+0.68%)
Jul 24, 2018 6.584 6.696 6.584 6.607 173,479 +0.04(+0.60%)
Jul 23, 2018 6.696 6.724 6.562 6.568 277,021 -0.11(-1.60%)
Jul 20, 2018 6.719 6.657 6.674 162,634 -0.03(-0.50%)
Jul 19, 2018 6.781 6.792 6.685 6.708 145,558 -0.05(-0.69%)
Jul 18, 2018 6.671 6.771 6.671 6.754 334,888 +0.09(+1.42%)
Jul 17, 2018 6.604 6.659 6.581 6.659 169,196 +0.06(+0.84%)
Jul 16, 2018 6.576 6.604 6.570 6.604 148,341 +0.04(+0.59%)
Jul 13, 2018 6.587 6.587 6.554 6.565 71,567 -0.02(-0.25%)
Jul 12, 2018 6.554 6.604 6.542 6.581 138,723 +0.04(+0.68%)
Jul 11, 2018 6.531 6.587 6.520 6.537 141,703 -0.02(-0.25%)
Jul 10, 2018 6.620 6.620 6.548 6.554 192,655 -0.07(-1.01%)
Jul 09, 2018 6.659 6.676 6.598 6.620 247,915 -0.02(-0.34%)
Jul 06, 2018 6.693 6.697 6.632 6.643 210,806 -0.07(-1.08%)
Jul 05, 2018 6.637 6.721 6.626 6.715 302,464 +0.09(+1.35%)
Jul 03, 2018 6.626 6.626 6.626 0 +0.01(+0.08%)
Jul 02, 2018 6.559 6.632 6.526 6.620 180,558 +0.06(+0.93%)
Jun 29, 2018 6.626 6.631 6.520 6.559 227,496 -0.04(-0.59%)
Jun 28, 2018 6.581 6.626 6.515 6.598 402,225 +0.03(+0.38%)
Jun 27, 2018 6.587 6.643 6.559 6.573 228,908 -0.01(-0.13%)
Jun 26, 2018 6.492 6.615 6.474 6.581 184,863 +0.08(+1.29%)
Jun 25, 2018 6.609 6.615 6.492 6.498 322,856 -0.12(-1.77%)
Jun 22, 2018 6.526 6.654 6.526 6.615 274,828 +0.11(+1.71%)
Jun 21, 2018 6.581 6.620 6.498 6.503 262,303 -0.11(-1.60%)
Jun 20, 2018 6.626 6.715 6.604 6.609 238,724 -0.02(-0.25%)
Jun 19, 2018 6.687 6.725 6.604 6.626 213,488 -0.09(-1.35%)
Jun 18, 2018 6.639 6.794 6.618 6.717 399,973 +0.07(+1.08%)
Jun 15, 2018 6.664 6.595 6.645 218,362 +0.02(+0.33%)
Jun 14, 2018 6.606 6.656 6.573 6.623 249,712 +0.02(+0.25%)
Jun 13, 2018 6.534 6.617 6.520 6.606 187,697 +0.10(+1.53%)
Jun 12, 2018 6.528 6.562 6.501 6.506 211,211 -0.01(-0.09%)
Jun 11, 2018 6.484 6.512 6.473 6.512 282,684 +0.04(+0.69%)
Jun 08, 2018 6.456 6.556 6.434 6.467 317,347 +0.01(+0.09%)
Jun 07, 2018 6.351 6.462 6.335 6.462 302,655 +0.13(+2.01%)
Jun 06, 2018 6.323 6.345 6.290 6.334 252,254 +0.01(+0.09%)
Jun 05, 2018 6.362 6.368 6.285 6.329 298,070 -0.07(-1.04%)
Jun 04, 2018 6.340 6.395 6.291 6.395 404,184 +0.09(+1.49%)
Jun 01, 2018 6.346 6.362 6.263 6.302 314,585 -0.02(-0.35%)
May 31, 2018 6.340 6.353 6.264 6.324 264,383 -0.01(-0.17%)
May 30, 2018 6.307 6.351 6.252 6.335 276,111 +0.04(+0.70%)
May 29, 2018 6.313 6.368 6.264 6.291 284,183 -0.02(-0.26%)
May 25, 2018 6.307 6.307 6.307 0 -0.03(-0.44%)
May 24, 2018 6.368 6.368 6.274 6.335 195,094 -0.03(-0.43%)
May 23, 2018 6.307 6.390 6.285 6.362 344,365 +0.03(+0.44%)
May 22, 2018 6.296 6.335 6.249 6.335 242,937 +0.04(+0.70%)
May 21, 2018 6.307 6.313 6.224 6.291 347,481 +0.03(+0.41%)
May 18, 2018 6.183 6.270 6.128 6.265 506,721 +0.10(+1.60%)
May 17, 2018 6.029 6.183 5.969 6.166 365,912 +0.13(+2.18%)
May 16, 2018 6.188 6.210 5.377 6.035 1,655,049 -0.14(-2.31%)
May 15, 2018 6.161 6.188 6.128 6.177 590,467 +0.01(+0.18%)
May 14, 2018 6.166 6.221 6.144 6.166 332,003 +0.00(+0.00%)
May 11, 2018 6.150 6.173 6.144 6.166 233,586 +0.01(+0.18%)
May 10, 2018 6.166 6.166 6.128 6.155 189,070 +0.02(+0.27%)
May 09, 2018 6.193 6.193 6.091 6.139 263,762 -0.04(-0.62%)
May 08, 2018 6.215 6.251 6.144 6.177 203,945 -0.06(-0.97%)
May 07, 2018 6.117 6.243 6.111 6.237 388,366 +0.14(+2.25%)
May 04, 2018 6.117 6.133 6.095 6.100 205,219 -0.03(-0.45%)
May 03, 2018 6.089 6.136 6.043 6.128 205,737 +0.04(+0.63%)
May 02, 2018 6.100 6.117 6.073 6.089 232,855 +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.