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 )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2018 6.078 6.089 6.035 6.078 236,292 +0.01(+0.18%)
Apr 30, 2018 6.095 6.106 6.062 6.067 250,664 +0.01(+0.18%)
Apr 27, 2018 6.040 6.089 6.024 6.056 304,838 +0.03(+0.45%)
Apr 26, 2018 5.980 6.040 5.974 6.029 242,853 +0.05(+0.82%)
Apr 25, 2018 6.018 6.024 5.974 5.980 120,048 -0.05(-0.82%)
Apr 24, 2018 6.035 6.056 6.024 6.029 198,633 +0.00(+0.00%)
Apr 23, 2018 5.974 6.045 5.974 6.029 236,423 +0.05(+0.92%)
Apr 20, 2018 5.919 6.002 5.919 5.974 169,433 +0.04(+0.74%)
Apr 19, 2018 5.985 5.997 5.914 5.930 221,503 -0.01(-0.21%)
Apr 18, 2018 6.014 6.014 5.910 5.943 309,094 -0.03(-0.55%)
Apr 17, 2018 5.976 6.014 5.894 5.976 361,378 +0.05(+0.83%)
Apr 16, 2018 5.774 5.938 5.774 5.927 388,979 +0.16(+2.84%)
Apr 13, 2018 5.741 5.818 5.731 5.763 213,503 +0.02(+0.38%)
Apr 12, 2018 5.698 5.807 5.692 5.741 304,420 +0.04(+0.76%)
Apr 11, 2018 5.714 5.736 5.633 5.698 346,125 +0.08(+1.45%)
Apr 10, 2018 5.643 5.709 5.611 5.616 237,559 +0.03(+0.59%)
Apr 09, 2018 5.627 5.650 5.583 5.583 176,520 -0.02(-0.39%)
Apr 06, 2018 5.622 5.660 5.589 5.605 186,844 -0.03(-0.58%)
Apr 05, 2018 5.578 5.654 5.556 5.638 250,474 +0.08(+1.37%)
Apr 04, 2018 5.513 5.594 5.502 5.562 160,734 +0.03(+0.49%)
Apr 03, 2018 5.524 5.556 5.513 5.534 216,393 +0.02(+0.40%)
Apr 02, 2018 5.507 5.529 5.447 5.513 262,632 +0.01(+0.20%)
Mar 29, 2018 5.502 5.502 5.502 0 +0.04(+0.70%)
Mar 28, 2018 5.491 5.540 5.458 5.464 163,501 -0.01(-0.20%)
Mar 27, 2018 5.513 5.540 5.475 5.475 269,561 -0.04(-0.69%)
Mar 26, 2018 5.545 5.556 5.475 5.513 246,835 +0.04(+0.70%)
Mar 23, 2018 5.616 5.625 5.464 5.475 339,663 -0.13(-2.33%)
Mar 22, 2018 5.573 5.654 5.556 5.605 304,912 +0.02(+0.29%)
Mar 21, 2018 5.682 5.694 5.578 5.589 225,139 -0.09(-1.54%)
Mar 20, 2018 5.654 5.747 5.633 5.676 315,589 +0.04(+0.77%)
Mar 19, 2018 5.654 5.670 5.611 5.633 198,986 -0.00(-0.05%)
Mar 16, 2018 5.576 5.681 5.576 5.635 330,028 +0.05(+0.97%)
Mar 15, 2018 5.641 5.684 5.581 5.581 285,336 -0.09(-1.53%)
Mar 14, 2018 5.641 5.673 5.603 5.668 271,976 +0.05(+0.96%)
Mar 13, 2018 5.662 5.684 5.603 5.614 239,015 -0.02(-0.29%)
Mar 12, 2018 5.657 5.684 5.603 5.630 318,351 +0.00(+0.00%)
Mar 09, 2018 5.651 5.668 5.601 5.630 323,973 +0.03(+0.58%)
Mar 08, 2018 5.641 5.641 5.554 5.597 320,145 +0.04(+0.78%)
Mar 07, 2018 5.489 5.565 5.451 5.554 385,168 +0.09(+1.68%)
Mar 06, 2018 5.375 5.484 5.229 5.462 521,182 +0.29(+5.54%)
Mar 05, 2018 5.240 5.245 5.143 5.175 555,457 -0.05(-0.98%)
Mar 02, 2018 5.262 5.279 5.213 5.227 343,262 -0.06(-1.18%)
Mar 01, 2018 5.408 5.408 5.251 5.289 415,536 -0.10(-1.81%)
Feb 28, 2018 5.473 5.515 5.386 5.386 318,137 -0.05(-0.90%)
Feb 27, 2018 5.451 5.467 5.419 5.435 285,288 -0.01(-0.20%)
Feb 26, 2018 5.413 5.467 5.413 5.446 198,036 +0.04(+0.70%)
Feb 23, 2018 5.446 5.505 5.392 5.408 285,887 -0.03(-0.60%)
Feb 22, 2018 5.473 5.505 5.435 5.440 216,445 -0.02(-0.40%)
Feb 21, 2018 5.473 5.603 5.462 5.462 210,077 +0.01(+0.10%)
Feb 20, 2018 5.635 5.657 5.413 5.457 441,879 -0.18(-3.17%)
Feb 16, 2018 5.635 5.635 5.635 0 +0.03(+0.48%)
Feb 15, 2018 5.673 5.706 5.570 5.608 325,606 -0.02(-0.34%)
Feb 14, 2018 5.638 5.676 5.600 5.627 355,089 +0.00(+0.00%)
Feb 13, 2018 5.595 5.735 5.568 5.627 321,727 +0.03(+0.48%)
Feb 12, 2018 5.595 5.671 5.557 5.600 376,254 +0.06(+1.17%)
Feb 09, 2018 5.557 5.659 5.498 5.536 493,398 +0.03(+0.59%)
Feb 08, 2018 5.649 5.732 5.503 5.503 557,835 -0.10(-1.82%)
Feb 07, 2018 5.127 5.751 5.127 5.606 1,257,687 +0.55(+10.85%)
Feb 06, 2018 4.869 5.073 4.842 5.057 966,434 +0.05(+1.08%)
Feb 05, 2018 5.164 5.198 4.858 5.003 1,427,737 -0.19(-3.73%)
Feb 02, 2018 5.315 5.347 5.181 5.197 542,211 -0.15(-2.82%)
Feb 01, 2018 5.304 5.358 5.170 5.347 859,353 +0.04(+0.71%)
Jan 31, 2018 5.476 5.541 5.299 5.310 824,940 -0.13(-2.37%)
Jan 30, 2018 5.616 5.643 5.433 5.439 677,363 -0.22(-3.90%)
Jan 29, 2018 5.880 5.885 5.364 5.659 1,455,557 -0.25(-4.19%)
Jan 26, 2018 5.945 5.982 5.896 5.907 391,179 -0.04(-0.72%)
Jan 25, 2018 5.945 5.993 5.939 5.950 191,480 +0.00(+0.00%)
Jan 24, 2018 5.971 6.025 5.939 5.950 163,107 -0.02(-0.36%)
Jan 23, 2018 5.966 5.993 5.950 5.971 286,070 +0.01(+0.09%)
Jan 22, 2018 5.993 6.025 5.955 5.966 339,507 -0.06(-1.07%)
Jan 19, 2018 6.036 6.052 6.004 6.031 221,809 -0.00(-0.04%)
Jan 18, 2018 6.055 6.068 5.969 6.033 387,602 -0.01(-0.18%)
Jan 17, 2018 6.065 6.065 6.017 6.044 309,530 +0.02(+0.27%)
Jan 16, 2018 6.076 6.103 6.017 6.028 410,666 -0.01(-0.18%)
Jan 12, 2018 6.039 6.039 6.039 0 +0.04(+0.71%)
Jan 11, 2018 5.964 6.028 5.942 5.996 299,851 +0.05(+0.90%)
Jan 10, 2018 5.990 5.993 5.910 5.942 281,396 -0.05(-0.80%)
Jan 09, 2018 6.017 6.033 5.964 5.990 339,607 +0.02(+0.27%)
Jan 08, 2018 5.932 6.027 5.905 5.974 358,656 +0.07(+1.18%)
Jan 05, 2018 5.905 5.931 5.835 5.905 370,443 +0.02(+0.36%)
Jan 04, 2018 5.910 5.964 5.873 5.884 309,207 +0.00(+0.00%)
Jan 03, 2018 6.023 6.055 5.830 5.884 628,668 -0.14(-2.40%)
Jan 02, 2018 5.996 6.044 5.969 6.028 362,749 +0.06(+0.99%)
Dec 29, 2017 5.969 5.969 5.969 0 -0.03(-0.45%)
Dec 28, 2017 5.985 6.001 5.942 5.996 281,343 +0.02(+0.27%)
Dec 27, 2017 5.990 6.006 5.958 5.980 254,955 +0.03(+0.45%)
Dec 26, 2017 5.985 5.985 5.900 5.953 425,260 -0.03(-0.54%)
Dec 22, 2017 6.001 6.044 5.958 5.985 292,025 -0.01(-0.09%)
Dec 21, 2017 5.974 6.044 5.974 5.990 266,680 +0.02(+0.36%)
Dec 20, 2017 6.007 6.021 5.942 5.969 328,862 -0.02(-0.27%)
Dec 19, 2017 6.097 6.124 5.937 5.985 392,644 -0.07(-1.24%)
Dec 18, 2017 6.092 6.151 6.017 6.060 602,166 +0.00(+0.04%)
Dec 15, 2017 5.930 6.063 5.903 6.057 743,528 +0.15(+2.61%)
Dec 14, 2017 5.930 5.940 5.850 5.903 276,243 -0.02(-0.36%)
Dec 13, 2017 5.845 5.946 5.845 5.924 413,153 +0.09(+1.46%)
Dec 12, 2017 5.866 5.887 5.839 5.839 323,301 -0.04(-0.72%)
Dec 11, 2017 5.919 5.946 5.861 5.882 376,232 -0.02(-0.27%)
Dec 08, 2017 5.866 5.924 5.861 5.898 192,569 +0.04(+0.64%)
Dec 07, 2017 5.924 5.938 5.850 5.861 306,553 -0.06(-0.99%)
Dec 06, 2017 5.733 5.978 5.733 5.919 676,375 +0.19(+3.25%)
Dec 05, 2017 5.781 5.797 5.728 5.733 210,068 -0.05(-0.83%)
Dec 04, 2017 5.781 5.797 5.744 5.781 270,174 +0.04(+0.74%)
Dec 01, 2017 5.765 5.791 5.697 5.738 341,453 +0.00(+0.00%)
Nov 30, 2017 5.738 5.812 5.722 5.738 403,591 +0.03(+0.46%)
Nov 29, 2017 5.738 5.765 5.691 5.712 444,816 -0.02(-0.28%)
Nov 28, 2017 5.733 5.786 5.717 5.728 240,986 +0.00(+0.00%)
Nov 27, 2017 5.722 5.804 5.717 5.728 204,049 +0.00(+0.00%)
Nov 24, 2017 5.765 5.807 5.664 5.728 357,305 -0.03(-0.55%)
Nov 22, 2017 5.717 5.765 5.701 5.759 175,938 +0.03(+0.46%)
Nov 21, 2017 5.680 5.749 5.680 5.733 267,985 +0.05(+0.93%)
Nov 20, 2017 5.659 5.733 5.495 5.680 801,661 -0.22(-3.68%)
Nov 17, 2017 5.855 5.907 5.810 5.897 381,559 +0.09(+1.50%)
Nov 16, 2017 5.783 5.831 5.752 5.810 332,704 +0.06(+1.01%)
Nov 15, 2017 5.825 5.825 5.720 5.752 363,262 -0.07(-1.26%)
Nov 14, 2017 5.783 5.873 5.783 5.825 373,291 +0.05(+0.91%)
Nov 13, 2017 5.736 5.831 5.705 5.773 329,178 +0.03(+0.46%)
Nov 10, 2017 5.810 5.820 5.731 5.747 304,056 -0.06(-1.09%)
Nov 09, 2017 5.810 5.862 5.757 5.810 576,555 -0.02(-0.27%)
Nov 08, 2017 5.694 5.841 5.668 5.825 474,594 +0.14(+2.55%)
Nov 07, 2017 5.652 5.705 5.626 5.681 437,294 +0.04(+0.70%)
Nov 06, 2017 5.573 5.649 5.557 5.641 528,000 +0.09(+1.71%)
Nov 03, 2017 5.499 5.631 5.494 5.547 577,481 +0.05(+0.96%)
Nov 02, 2017 5.431 5.578 5.431 5.494 580,397 +0.10(+1.85%)
Nov 01, 2017 5.336 5.405 5.323 5.394 226,572 +0.09(+1.68%)
Oct 31, 2017 5.321 5.352 5.300 5.305 433,269 -0.02(-0.30%)
Oct 30, 2017 5.389 5.405 5.315 5.321 373,266 -0.08(-1.46%)
Oct 27, 2017 5.384 5.421 5.363 5.400 297,631 +0.04(+0.79%)
Oct 26, 2017 5.373 5.463 5.347 5.357 441,311 +0.02(+0.39%)
Oct 25, 2017 5.468 5.468 5.294 5.336 653,590 -0.09(-1.65%)
Oct 24, 2017 5.442 5.552 5.405 5.426 599,776 +0.03(+0.49%)
Oct 23, 2017 5.400 5.452 5.342 5.400 806,994 +0.07(+1.28%)
Oct 20, 2017 5.205 5.389 5.205 5.331 966,523 +0.17(+3.36%)
Oct 19, 2017 5.152 5.221 5.068 5.158 247,319 -0.01(-0.15%)
Oct 18, 2017 5.176 5.197 5.098 5.166 202,458 -0.01(-0.20%)
Oct 17, 2017 5.197 5.207 5.171 5.176 227,707 -0.02(-0.40%)
Oct 16, 2017 5.150 5.213 5.139 5.197 350,746 +0.06(+1.12%)
Oct 13, 2017 5.124 5.155 5.066 5.139 328,560 +0.03(+0.61%)
Oct 12, 2017 5.082 5.139 5.051 5.108 344,072 +0.06(+1.19%)
Oct 11, 2017 5.019 5.077 5.019 5.048 315,388 +0.02(+0.36%)
Oct 10, 2017 4.993 5.045 4.988 5.030 162,512 +0.02(+0.42%)
Oct 09, 2017 4.962 5.025 4.962 5.009 177,989 +0.03(+0.63%)
Oct 06, 2017 4.988 5.004 4.951 4.978 109,506 -0.01(-0.10%)
Oct 05, 2017 4.988 4.988 4.962 4.983 123,372 +0.01(+0.10%)
Oct 04, 2017 4.988 4.993 4.951 4.978 174,733 -0.02(-0.31%)
Oct 03, 2017 5.030 5.030 4.972 4.993 138,824 -0.02(-0.31%)
Oct 02, 2017 4.967 5.035 4.957 5.009 245,166 +0.05(+1.05%)
Sep 29, 2017 4.931 4.967 4.920 4.957 198,994 +0.04(+0.74%)
Sep 28, 2017 4.910 4.946 4.899 4.920 162,895 -0.01(-0.11%)
Sep 27, 2017 4.899 4.936 4.889 4.925 251,004 +0.03(+0.64%)
Sep 26, 2017 4.837 4.904 4.837 4.894 177,290 +0.04(+0.86%)
Sep 25, 2017 4.857 4.868 4.795 4.852 150,590 -0.01(-0.11%)
Sep 22, 2017 4.826 4.873 4.816 4.857 191,033 +0.03(+0.54%)
Sep 21, 2017 4.816 4.847 4.790 4.831 161,531 +0.00(+0.00%)
Sep 20, 2017 4.826 4.847 4.816 4.831 164,796 +0.02(+0.43%)
Sep 19, 2017 4.852 4.870 4.852 4.810 198,525 -0.03(-0.71%)
Sep 18, 2017 4.809 4.845 4.790 4.845 201,628 +0.06(+1.19%)
Sep 15, 2017 4.767 4.798 4.767 4.788 233,755 +0.01(+0.11%)
Sep 14, 2017 4.772 4.798 4.762 4.783 161,563 +0.01(+0.11%)
Sep 13, 2017 4.757 4.793 4.746 4.777 137,114 +0.02(+0.33%)
Sep 12, 2017 4.783 4.798 4.752 4.762 180,538 -0.02(-0.33%)
Sep 11, 2017 4.793 4.824 4.746 4.777 210,097 -0.01(-0.22%)
Sep 08, 2017 4.793 4.824 4.746 4.788 249,210 -0.03(-0.54%)
Sep 07, 2017 4.803 4.845 4.767 4.814 184,368 +0.02(+0.43%)
Sep 06, 2017 4.783 4.823 4.772 4.793 174,623 +0.01(+0.22%)
Sep 05, 2017 4.814 4.836 4.772 4.783 209,652 -0.02(-0.43%)
Sep 01, 2017 4.798 4.876 4.793 4.803 265,523 +0.03(+0.54%)
Aug 31, 2017 4.835 4.876 4.772 4.777 301,602 -0.03(-0.65%)
Aug 30, 2017 4.814 4.860 4.809 4.809 129,033 +0.01(+0.11%)
Aug 29, 2017 4.788 4.840 4.772 4.803 115,286 -0.01(-0.11%)
Aug 28, 2017 4.777 4.840 4.777 4.809 154,783 +0.03(+0.65%)
Aug 25, 2017 4.793 4.829 4.777 4.777 129,831 -0.02(-0.43%)
Aug 24, 2017 4.845 4.866 4.772 4.798 184,692 -0.04(-0.80%)
Aug 23, 2017 4.783 4.860 4.767 4.837 178,558 +0.05(+1.14%)
Aug 22, 2017 4.762 4.814 4.731 4.783 253,869 +0.04(+0.88%)
Aug 21, 2017 4.824 4.824 4.689 4.741 640,983 -0.08(-1.72%)
Aug 18, 2017 4.923 4.928 4.819 4.824 485,660 -0.10(-2.11%)
Aug 17, 2017 4.949 4.990 4.925 4.928 192,737 -0.01(-0.27%)
Aug 16, 2017 4.916 4.962 4.916 4.941 184,128 +0.03(+0.52%)
Aug 15, 2017 4.921 4.988 4.905 4.916 234,947 -0.01(-0.21%)
Aug 14, 2017 4.833 4.936 4.813 4.926 273,102 +0.10(+2.14%)
Aug 11, 2017 4.854 4.864 4.797 4.823 378,240 -0.04(-0.85%)
Aug 10, 2017 4.947 4.957 4.859 4.864 357,127 -0.10(-1.97%)
Aug 09, 2017 4.988 5.034 4.957 4.962 317,157 -0.05(-0.93%)
Aug 08, 2017 5.070 5.070 4.983 5.008 298,433 -0.04(-0.72%)
Aug 07, 2017 5.019 5.060 4.977 5.044 399,043 +0.04(+0.72%)
Aug 04, 2017 4.993 5.048 4.972 5.008 361,911 +0.03(+0.52%)
Aug 03, 2017 4.936 5.019 4.926 4.983 393,735 +0.07(+1.36%)
Aug 02, 2017 4.936 4.993 4.900 4.916 430,708 -0.02(-0.42%)
Aug 01, 2017 4.998 5.003 4.916 4.936 658,906 -0.05(-1.03%)
Jul 31, 2017 4.962 5.014 4.947 4.988 638,972 +0.06(+1.15%)
Jul 28, 2017 4.895 4.952 4.874 4.931 718,062 +0.03(+0.63%)
Jul 27, 2017 4.890 4.910 4.869 4.900 186,663 +0.02(+0.32%)
Jul 26, 2017 4.900 4.916 4.895 4.885 177,526 -0.04(-0.73%)
Jul 25, 2017 4.900 4.921 4.874 4.921 204,419 +0.02(+0.32%)
Jul 24, 2017 4.895 4.921 4.864 4.905 168,901 +0.02(+0.32%)
Jul 21, 2017 4.885 4.915 4.864 4.890 261,256 +0.02(+0.32%)
Jul 20, 2017 4.921 4.921 4.874 4.874 187,852 -0.04(-0.84%)
Jul 19, 2017 4.895 4.916 4.869 4.916 195,359 +0.04(+0.89%)
Jul 18, 2017 4.826 4.883 4.821 4.872 239,030 +0.04(+0.74%)
Jul 17, 2017 4.831 4.862 4.816 4.837 241,795 +0.01(+0.11%)
Jul 14, 2017 4.816 4.837 4.806 4.831 246,080 +0.03(+0.53%)
Jul 13, 2017 4.765 4.826 4.765 4.806 276,131 +0.02(+0.43%)
Jul 12, 2017 4.831 4.852 4.775 4.785 282,129 -0.04(-0.85%)
Jul 11, 2017 4.826 4.831 4.765 4.826 221,191 -0.01(-0.11%)
Jul 10, 2017 4.811 4.842 4.765 4.831 216,336 +0.00(+0.00%)
Jul 07, 2017 4.785 4.837 4.734 4.831 162,993 +0.04(+0.85%)
Jul 06, 2017 4.811 4.826 4.770 4.790 237,918 -0.02(-0.32%)
Jul 05, 2017 4.831 4.842 4.784 4.806 221,336 -0.03(-0.53%)
Jul 03, 2017 4.837 4.862 4.806 4.831 158,260 +0.02(+0.43%)
Jun 30, 2017 4.780 4.836 4.734 4.811 226,805 +0.03(+0.64%)
Jun 29, 2017 4.750 4.790 4.714 4.780 248,126 +0.03(+0.54%)
Jun 28, 2017 4.775 4.806 4.734 4.755 228,454 -0.01(-0.11%)
Jun 27, 2017 4.811 4.847 4.760 4.760 303,295 -0.05(-0.96%)
Jun 26, 2017 4.796 4.842 4.780 4.806 221,170 +0.00(+0.00%)
Jun 23, 2017 4.842 4.755 4.806 255,437 +0.02(+0.32%)
Jun 22, 2017 4.785 4.811 4.750 4.790 256,984 +0.02(+0.43%)
Jun 21, 2017 4.760 4.785 4.717 4.770 328,893 +0.01(+0.22%)
Jun 20, 2017 4.765 4.821 4.760 4.760 277,477 -0.03(-0.53%)
Jun 19, 2017 4.831 4.852 4.780 4.785 322,533 -0.02(-0.38%)
Jun 16, 2017 4.773 4.839 4.738 4.804 584,255 +0.03(+0.64%)
Jun 15, 2017 4.748 4.775 4.702 4.773 376,411 +0.03(+0.54%)
Jun 14, 2017 4.707 4.773 4.692 4.748 592,307 +0.06(+1.30%)
Jun 13, 2017 4.651 4.691 4.631 4.687 284,273 +0.02(+0.33%)
Jun 12, 2017 4.626 4.697 4.611 4.672 333,666 +0.03(+0.55%)
Jun 09, 2017 4.702 4.710 4.631 4.646 446,462 -0.06(-1.30%)
Jun 08, 2017 4.702 4.722 4.682 4.707 328,685 +0.01(+0.22%)
Jun 07, 2017 4.702 4.722 4.682 4.697 248,049 +0.00(+0.00%)
Jun 06, 2017 4.722 4.722 4.692 4.697 230,470 -0.02(-0.32%)
Jun 05, 2017 4.702 4.728 4.702 4.712 253,209 -0.01(-0.11%)
Jun 02, 2017 4.728 4.728 4.682 4.717 282,448 +0.01(+0.22%)
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.