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 )

22.15 +0.07 (+0.33%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 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 (%)
Aug 31, 2007 5.323 5.490 5.116 5.424 325,856 +0.19(+3.65%)
Aug 30, 2007 5.249 5.268 5.159 5.233 131,970 -0.01(-0.15%)
Aug 29, 2007 5.196 5.249 5.156 5.241 121,011 +0.08(+1.65%)
Aug 28, 2007 5.315 5.538 5.154 5.156 289,096 -0.17(-3.28%)
Aug 27, 2007 5.567 5.567 5.278 5.331 152,230 -0.22(-4.01%)
Aug 24, 2007 5.575 5.578 5.321 5.554 148,322 -0.01(-0.14%)
Aug 23, 2007 5.514 5.617 5.464 5.562 111,377 +0.08(+1.55%)
Aug 22, 2007 5.289 5.541 5.262 5.477 178,926 +0.23(+4.34%)
Aug 21, 2007 5.461 5.615 5.238 5.249 187,911 -0.27(-4.81%)
Aug 20, 2007 5.662 5.662 5.408 5.514 107,518 -0.14(-2.44%)
Aug 17, 2007 5.543 5.747 5.302 5.652 305,026 +0.25(+4.61%)
Aug 16, 2007 4.981 5.403 4.772 5.403 611,943 +0.37(+7.38%)
Aug 15, 2007 5.169 5.307 5.002 5.032 424,186 -0.14(-2.67%)
Aug 14, 2007 5.742 5.753 5.169 5.169 441,753 -0.57(-9.97%)
Aug 13, 2007 5.795 5.824 5.689 5.742 249,918 +0.04(+0.74%)
Aug 10, 2007 5.620 5.700 5.381 5.700 417,283 +0.29(+5.39%)
Aug 09, 2007 5.397 5.556 5.374 5.408 480,079 +0.03(+0.64%)
Aug 08, 2007 5.159 5.405 5.098 5.374 530,170 +0.32(+6.40%)
Aug 07, 2007 5.260 5.275 4.865 5.050 433,869 -0.02(-0.47%)
Aug 06, 2007 5.514 5.514 4.846 5.074 724,075 +0.32(+6.69%)
Aug 03, 2007 4.650 5.169 4.629 4.756 357,943 -0.18(-3.70%)
Aug 02, 2007 4.788 4.955 4.586 4.939 586,428 +0.11(+2.25%)
Aug 01, 2007 5.093 5.212 4.774 4.830 832,892 -0.45(-8.58%)
Jul 31, 2007 5.363 5.405 5.047 5.283 549,781 +0.22(+4.35%)
Jul 30, 2007 5.201 5.302 5.037 5.063 447,091 -0.03(-0.52%)
Jul 27, 2007 5.143 5.143 4.872 5.090 486,212 -0.08(-1.49%)
Jul 26, 2007 5.368 5.437 5.026 5.167 605,406 -0.29(-5.30%)
Jul 25, 2007 5.567 5.567 5.262 5.456 641,875 -0.04(-0.72%)
Jul 24, 2007 5.546 5.588 5.469 5.495 350,342 -0.05(-0.91%)
Jul 23, 2007 5.633 5.633 5.546 5.546 235,516 -0.08(-1.41%)
Jul 20, 2007 5.578 5.697 5.548 5.625 354,985 +0.05(+0.86%)
Jul 19, 2007 5.612 5.647 5.546 5.578 208,364 -0.06(-1.13%)
Jul 18, 2007 5.572 5.647 5.572 5.641 361,175 +0.06(+1.00%)
Jul 17, 2007 5.636 5.636 5.556 5.586 182,743 -0.05(-0.94%)
Jul 16, 2007 5.580 5.647 5.554 5.639 240,711 +0.06(+1.05%)
Jul 13, 2007 5.625 5.625 5.548 5.580 158,971 -0.09(-1.59%)
Jul 12, 2007 5.533 5.670 5.533 5.670 205,339 +0.10(+1.86%)
Jul 11, 2007 5.713 5.713 5.554 5.567 231,902 -0.10(-1.78%)
Jul 10, 2007 5.567 5.694 5.538 5.668 389,678 +0.08(+1.42%)
Jul 09, 2007 5.588 5.620 5.570 5.588 295,445 -0.04(-0.71%)
Jul 06, 2007 5.633 5.647 5.594 5.628 138,586 -0.02(-0.33%)
Jul 05, 2007 5.623 5.750 5.591 5.647 203,294 +0.02(+0.28%)
Jul 03, 2007 5.673 5.710 5.623 5.631 122,045 -0.04(-0.70%)
Jul 02, 2007 5.726 5.814 5.649 5.670 190,393 -0.02(-0.33%)
Jun 29, 2007 5.893 5.949 5.625 5.689 465,262 -0.07(-1.24%)
Jun 28, 2007 5.973 5.973 5.755 5.761 284,785 -0.18(-3.03%)
Jun 27, 2007 5.700 5.959 5.700 5.941 420,169 +0.19(+3.37%)
Jun 26, 2007 5.702 5.830 5.674 5.747 310,851 +0.06(+1.12%)
Jun 25, 2007 5.861 5.989 5.684 5.684 306,034 -0.18(-3.07%)
Jun 22, 2007 5.949 6.028 5.864 5.864 830,991 -0.11(-1.86%)
Jun 21, 2007 6.065 6.065 5.933 5.975 382,990 -0.02(-0.31%)
Jun 20, 2007 6.052 6.071 5.938 5.994 325,540 -0.06(-1.05%)
Jun 19, 2007 6.031 6.097 6.002 6.057 354,963 -0.01(-0.22%)
Jun 18, 2007 6.124 6.145 6.028 6.071 137,307 -0.05(-0.78%)
Jun 15, 2007 6.087 6.134 6.026 6.118 435,310 +0.07(+1.23%)
Jun 14, 2007 6.095 6.095 5.978 6.044 245,192 -0.02(-0.39%)
Jun 13, 2007 6.028 6.118 5.928 6.068 215,014 +0.08(+1.28%)
Jun 12, 2007 6.132 6.142 5.914 5.991 299,134 -0.22(-3.58%)
Jun 11, 2007 6.092 6.234 6.067 6.214 218,549 +0.12(+1.91%)
Jun 08, 2007 6.018 6.100 5.986 6.097 494,443 +0.07(+1.19%)
Jun 07, 2007 6.129 6.129 6.015 6.026 143,049 -0.07(-1.17%)
Jun 06, 2007 6.079 6.129 6.036 6.097 143,833 +0.01(+0.13%)
Jun 05, 2007 6.142 6.256 6.015 6.089 257,689 -0.07(-1.16%)
Jun 04, 2007 6.148 6.164 6.095 6.161 268,327 +0.00(+0.04%)
Jun 01, 2007 6.243 6.243 6.097 6.158 161,728 +0.03(+0.56%)
May 31, 2007 6.203 6.203 6.097 6.124 499,928 -0.03(-0.43%)
May 30, 2007 5.991 6.150 5.965 6.150 182,988 +0.10(+1.62%)
May 29, 2007 6.100 6.103 5.951 6.052 259,813 +0.03(+0.48%)
May 25, 2007 6.044 6.124 5.965 6.023 121,298 +0.07(+1.16%)
May 24, 2007 6.097 6.103 5.909 5.954 250,907 -0.14(-2.31%)
May 23, 2007 6.177 6.190 6.067 6.095 116,670 -0.08(-1.29%)
May 22, 2007 6.076 6.174 5.989 6.174 139,024 +0.07(+1.08%)
May 21, 2007 6.190 6.190 6.036 6.108 180,578 -0.00(-0.04%)
May 18, 2007 6.063 6.129 5.965 6.111 188,994 +0.04(+0.66%)
May 17, 2007 6.060 6.111 6.004 6.071 209,745 -0.03(-0.48%)
May 16, 2007 6.097 6.100 5.975 6.100 510,366 +0.01(+0.09%)
May 15, 2007 6.079 6.150 5.991 6.095 317,482 +0.02(+0.39%)
May 14, 2007 6.230 6.230 6.060 6.071 330,889 -0.15(-2.47%)
May 11, 2007 6.116 6.224 6.097 6.224 142,894 +0.12(+1.91%)
May 10, 2007 6.164 6.230 6.084 6.108 563,753 -0.12(-1.96%)
May 09, 2007 6.097 6.230 6.097 6.230 178,745 +0.09(+1.47%)
May 08, 2007 6.227 6.230 6.108 6.140 216,414 -0.03(-0.52%)
May 07, 2007 6.150 6.227 6.126 6.171 110,800 +0.02(+0.30%)
May 04, 2007 6.362 6.362 6.150 6.153 194,294 -0.08(-1.23%)
May 03, 2007 6.293 6.360 6.177 6.230 165,436 -0.03(-0.51%)
May 02, 2007 6.193 6.275 6.097 6.262 312,212 +0.01(+0.13%)
May 01, 2007 6.338 6.362 6.193 6.254 95,191 -0.06(-0.88%)
Apr 30, 2007 6.407 6.407 6.230 6.309 239,413 -0.10(-1.57%)
Apr 27, 2007 6.421 6.421 6.264 6.410 362,367 -0.09(-1.39%)
Apr 26, 2007 6.569 6.585 6.450 6.500 137,137 -0.02(-0.33%)
Apr 25, 2007 6.545 6.548 6.445 6.521 128,295 +0.00(+0.04%)
Apr 24, 2007 6.360 6.519 6.325 6.519 134,327 +0.18(+2.89%)
Apr 23, 2007 6.548 6.548 6.331 6.336 153,199 -0.10(-1.52%)
Apr 20, 2007 6.505 6.505 6.323 6.434 154,976 +0.06(+0.96%)
Apr 19, 2007 6.357 6.415 6.325 6.373 98,884 -0.02(-0.37%)
Apr 18, 2007 6.498 6.561 6.390 6.397 96,111 -0.12(-1.79%)
Apr 17, 2007 6.495 6.548 6.468 6.513 101,392 +0.04(+0.66%)
Apr 16, 2007 6.389 6.474 6.378 6.471 102,245 +0.10(+1.58%)
Apr 13, 2007 6.362 6.370 6.296 6.370 118,503 +0.01(+0.12%)
Apr 12, 2007 6.232 6.362 6.232 6.362 100,823 +0.07(+1.14%)
Apr 11, 2007 6.338 6.360 6.240 6.291 145,263 -0.01(-0.08%)
Apr 10, 2007 6.296 6.323 6.259 6.296 77,967 -0.01(-0.21%)
Apr 09, 2007 6.299 6.323 6.240 6.309 129,687 +0.06(+0.89%)
Apr 05, 2007 6.309 6.309 6.246 6.254 49,034 -0.05(-0.84%)
Apr 04, 2007 6.309 6.309 6.235 6.307 71,366 +0.01(+0.21%)
Apr 03, 2007 6.246 6.309 6.219 6.293 121,162 +0.03(+0.47%)
Apr 02, 2007 6.283 6.323 6.169 6.264 147,828 -0.01(-0.21%)
Mar 30, 2007 6.296 6.296 6.150 6.278 144,908 +0.01(+0.17%)
Mar 29, 2007 6.230 6.267 6.166 6.267 164,776 +0.09(+1.42%)
Mar 28, 2007 6.177 6.227 6.174 6.179 113,950 -0.00(-0.04%)
Mar 27, 2007 6.145 6.251 6.145 6.182 123,180 -0.02(-0.34%)
Mar 26, 2007 6.116 6.230 6.116 6.203 175,501 +0.06(+0.95%)
Mar 23, 2007 6.063 6.148 6.044 6.145 69,253 +0.09(+1.49%)
Mar 22, 2007 6.203 6.203 6.031 6.055 159,801 -0.12(-1.93%)
Mar 21, 2007 6.052 6.195 5.981 6.174 137,492 +0.09(+1.44%)
Mar 20, 2007 6.034 6.137 5.978 6.087 104,112 +0.07(+1.10%)
Mar 19, 2007 5.954 6.042 5.944 6.020 110,272 +0.13(+2.16%)
Mar 16, 2007 5.906 5.983 5.835 5.893 422,481 +0.00(+0.00%)
Mar 15, 2007 5.763 5.898 5.755 5.893 103,075 +0.12(+2.02%)
Mar 14, 2007 5.694 5.795 5.641 5.776 192,140 +0.15(+2.59%)
Mar 13, 2007 5.795 5.750 5.615 5.631 260,092 -0.16(-2.84%)
Mar 12, 2007 5.762 5.832 5.702 5.795 114,331 +0.01(+0.23%)
Mar 09, 2007 5.806 5.851 5.710 5.782 94,142 +0.03(+0.55%)
Mar 08, 2007 5.859 5.885 5.750 5.750 103,143 -0.04(-0.69%)
Mar 07, 2007 5.898 5.898 5.766 5.790 120,593 -0.11(-1.80%)
Mar 06, 2007 5.731 5.898 5.713 5.896 133,014 +0.20(+3.44%)
Mar 05, 2007 5.766 5.851 5.700 5.700 226,508 -0.08(-1.38%)
Mar 02, 2007 5.840 5.894 5.739 5.779 233,943 -0.09(-1.54%)
Mar 01, 2007 5.832 5.962 5.832 5.869 129,174 +0.02(+0.36%)
Feb 28, 2007 5.951 5.957 5.832 5.848 218,206 +0.03(+0.46%)
Feb 27, 2007 6.089 6.089 5.726 5.822 333,993 -0.21(-3.56%)
Feb 26, 2007 6.087 6.150 5.938 6.036 161,268 -0.05(-0.87%)
Feb 23, 2007 6.137 6.150 6.076 6.089 99,389 -0.07(-1.12%)
Feb 22, 2007 6.103 6.174 6.097 6.158 168,345 +0.03(+0.52%)
Feb 21, 2007 6.177 6.177 6.105 6.126 75,225 -0.07(-1.20%)
Feb 20, 2007 6.129 6.201 6.103 6.201 108,461 +0.03(+0.56%)
Feb 16, 2007 6.230 6.230 6.126 6.166 92,629 -0.05(-0.73%)
Feb 15, 2007 6.219 6.227 6.166 6.211 163,999 -0.05(-0.80%)
Feb 14, 2007 6.307 6.309 6.224 6.262 143,535 -0.03(-0.42%)
Feb 13, 2007 6.293 6.299 6.230 6.288 84,949 -0.02(-0.25%)
Feb 12, 2007 6.230 6.307 6.177 6.304 151,917 +0.07(+1.06%)
Feb 09, 2007 6.230 6.243 6.179 6.238 92,818 +0.01(+0.13%)
Feb 08, 2007 6.291 6.293 6.211 6.230 128,575 -0.06(-0.97%)
Feb 07, 2007 6.222 6.291 6.211 6.291 152,513 +0.07(+1.11%)
Feb 06, 2007 6.177 6.224 6.177 6.222 111,468 +0.05(+0.77%)
Feb 05, 2007 6.283 6.283 6.174 6.174 152,769 -0.10(-1.52%)
Feb 02, 2007 6.285 6.296 6.121 6.270 124,512 -0.01(-0.21%)
Feb 01, 2007 6.108 6.296 6.108 6.283 157,462 +0.17(+2.82%)
Jan 31, 2007 6.354 6.362 6.108 6.111 208,609 -0.22(-3.52%)
Jan 30, 2007 6.360 6.362 6.299 6.333 86,703 +0.02(+0.34%)
Jan 29, 2007 6.267 6.362 6.227 6.312 114,927 +0.10(+1.62%)
Jan 26, 2007 6.031 6.254 6.031 6.211 151,457 +0.14(+2.31%)
Jan 25, 2007 6.307 6.331 6.002 6.071 281,039 -0.28(-4.42%)
Jan 24, 2007 6.389 6.389 6.280 6.352 96,745 -0.02(-0.37%)
Jan 23, 2007 6.349 6.389 6.309 6.376 153,679 +0.11(+1.78%)
Jan 22, 2007 6.368 6.442 6.232 6.264 145,666 -0.11(-1.66%)
Jan 19, 2007 6.272 6.439 6.211 6.370 119,823 +0.11(+1.69%)
Jan 18, 2007 6.349 6.397 6.262 6.264 115,146 -0.10(-1.58%)
Jan 17, 2007 6.415 6.429 6.336 6.365 120,132 -0.02(-0.29%)
Jan 16, 2007 6.429 6.455 6.362 6.384 146,926 -0.04(-0.66%)
Jan 12, 2007 6.397 6.429 6.368 6.426 79,102 +0.01(+0.21%)
Jan 11, 2007 6.346 6.418 6.331 6.413 81,807 +0.03(+0.46%)
Jan 10, 2007 6.362 6.389 6.309 6.384 113,957 +0.01(+0.08%)
Jan 09, 2007 6.362 6.394 6.317 6.378 166,070 +0.04(+0.67%)
Jan 08, 2007 6.315 6.458 6.270 6.336 129,657 +0.03(+0.55%)
Jan 05, 2007 6.362 6.434 6.264 6.301 105,278 -0.11(-1.70%)
Jan 04, 2007 6.426 6.484 6.362 6.410 113,667 -0.00(-0.04%)
Jan 03, 2007 6.344 6.468 6.272 6.413 234,585 +0.09(+1.38%)
Dec 29, 2006 6.479 6.492 6.320 6.325 278,606 -0.08(-1.20%)
Dec 28, 2006 6.582 6.627 6.402 6.402 212,996 -0.21(-3.25%)
Dec 27, 2006 6.601 6.654 6.588 6.617 112,603 -0.01(-0.12%)
Dec 26, 2006 6.630 6.726 6.553 6.625 121,713 -0.05(-0.75%)
Dec 22, 2006 6.694 6.702 6.588 6.675 84,165 -0.01(-0.12%)
Dec 21, 2006 6.468 6.712 6.468 6.683 105,549 +0.22(+3.36%)
Dec 20, 2006 6.455 6.468 6.389 6.466 67,974 +0.03(+0.49%)
Dec 19, 2006 6.333 6.466 6.333 6.434 81,302 +0.06(+0.91%)
Dec 18, 2006 6.596 6.662 6.362 6.376 154,988 -0.30(-4.49%)
Dec 15, 2006 6.654 6.707 6.601 6.675 333,359 +0.06(+0.84%)
Dec 14, 2006 6.612 6.665 6.559 6.620 195,127 +0.06(+0.97%)
Dec 13, 2006 6.500 6.556 6.463 6.556 149,906 +0.09(+1.35%)
Dec 12, 2006 6.521 6.521 6.466 6.468 164,588 -0.02(-0.25%)
Dec 11, 2006 6.384 6.495 6.368 6.484 160,812 +0.12(+1.87%)
Dec 08, 2006 6.365 6.455 6.365 6.365 132,181 -0.05(-0.79%)
Dec 07, 2006 6.376 6.450 6.376 6.415 100,261 +0.01(+0.08%)
Dec 06, 2006 6.392 6.468 6.389 6.410 73,165 -0.01(-0.17%)
Dec 05, 2006 6.543 6.548 6.392 6.421 214,875 -0.09(-1.42%)
Dec 04, 2006 6.463 6.516 6.378 6.513 136,591 +0.14(+2.12%)
Dec 01, 2006 6.447 6.505 6.376 6.378 85,643 -0.11(-1.72%)
Nov 30, 2006 6.498 6.519 6.402 6.490 139,193 +0.03(+0.41%)
Nov 29, 2006 6.601 6.601 6.458 6.463 131,136 -0.12(-1.81%)
Nov 28, 2006 6.243 6.582 6.230 6.582 127,330 +0.28(+4.37%)
Nov 27, 2006 6.598 6.598 6.296 6.307 120,261 -0.24(-3.61%)
Nov 24, 2006 6.598 6.598 6.492 6.543 21,207 +0.05(+0.69%)
Nov 22, 2006 6.511 6.545 6.468 6.498 41,531 -0.04(-0.65%)
Nov 21, 2006 6.495 6.593 6.460 6.540 61,275 +0.05(+0.82%)
Nov 20, 2006 6.389 6.495 6.389 6.487 59,427 +0.00(+0.00%)
Nov 17, 2006 6.495 6.511 6.376 6.487 89,431 -0.03(-0.45%)
Nov 16, 2006 6.545 6.614 6.511 6.516 139,205 -0.06(-0.85%)
Nov 15, 2006 6.381 6.574 6.381 6.572 156,002 +0.14(+2.23%)
Nov 14, 2006 6.336 6.429 6.336 6.429 100,276 +0.08(+1.34%)
Nov 13, 2006 6.389 6.389 6.309 6.344 118,163 -0.01(-0.17%)
Nov 10, 2006 6.328 6.362 6.312 6.354 92,743 +0.03(+0.42%)
Nov 09, 2006 6.362 6.402 6.309 6.328 83,655 -0.03(-0.50%)
Nov 08, 2006 6.336 6.429 6.309 6.360 126,730 +0.06(+0.97%)
Nov 07, 2006 6.344 6.357 6.248 6.299 104,233 -0.01(-0.08%)
Nov 06, 2006 6.283 6.328 6.251 6.304 66,613 +0.03(+0.55%)
Nov 03, 2006 6.132 6.283 6.081 6.270 126,032 +0.19(+3.10%)
Nov 02, 2006 6.179 6.246 6.063 6.081 100,566 -0.14(-2.17%)
Nov 01, 2006 6.272 6.323 6.195 6.217 117,877 -0.06(-0.97%)
Oct 31, 2006 6.341 6.341 6.230 6.278 109,137 -0.05(-0.71%)
Oct 30, 2006 6.251 6.341 6.182 6.323 110,419 +0.07(+1.15%)
Oct 27, 2006 6.285 6.336 6.232 6.251 86,236 -0.10(-1.59%)
Oct 26, 2006 6.238 6.368 6.230 6.352 165,942 +0.14(+2.31%)
Oct 25, 2006 6.219 6.238 6.174 6.209 99,668 -0.01(-0.17%)
Oct 24, 2006 6.156 6.230 6.150 6.219 62,433 +0.02(+0.30%)
Oct 23, 2006 6.164 6.201 6.071 6.201 109,152 +0.04(+0.60%)
Oct 20, 2006 6.084 6.164 5.965 6.164 119,861 +0.10(+1.66%)
Oct 19, 2006 5.930 6.137 5.930 6.063 152,958 -0.07(-1.17%)
Oct 18, 2006 6.156 6.203 6.097 6.134 129,201 -0.02(-0.30%)
Oct 17, 2006 6.081 6.158 6.015 6.153 141,581 +0.06(+0.91%)
Oct 16, 2006 6.044 6.111 5.975 6.097 110,491 +0.05(+0.88%)
Oct 13, 2006 6.012 6.055 5.949 6.044 90,747 +0.02(+0.31%)
Oct 12, 2006 5.930 6.028 5.906 6.026 125,753 +0.15(+2.53%)
Oct 11, 2006 5.986 5.986 5.859 5.877 225,369 -0.07(-1.12%)
Oct 10, 2006 6.002 6.002 5.885 5.944 92,546 -0.03(-0.53%)
Oct 09, 2006 5.909 5.975 5.909 5.975 74,825 +0.03(+0.54%)
Oct 06, 2006 5.880 5.944 5.861 5.944 109,016 +0.05(+0.85%)
Oct 05, 2006 5.917 5.965 5.856 5.893 174,105 -0.05(-0.76%)
Oct 04, 2006 5.840 5.938 5.840 5.938 157,677 +0.06(+0.99%)
Oct 03, 2006 5.806 5.893 5.806 5.880 142,419 +0.06(+1.00%)
Oct 02, 2006 5.832 5.909 5.811 5.822 110,170 -0.01(-0.23%)
Sep 29, 2006 5.938 5.938 5.822 5.835 221,280 -0.05(-0.86%)
Sep 28, 2006 5.811 5.885 5.766 5.885 604,210 +0.07(+1.14%)
Sep 27, 2006 5.837 5.885 5.806 5.819 246,859 -0.06(-1.08%)
Sep 26, 2006 5.885 5.885 5.859 5.882 278,580 +0.02(+0.31%)
Sep 25, 2006 5.883 5.912 5.832 5.864 145,761 +0.02(+0.36%)
Sep 22, 2006 5.864 5.906 5.832 5.843 88,604 -0.06(-1.08%)
Sep 21, 2006 5.938 5.938 5.867 5.906 135,168 -0.03(-0.54%)
Sep 20, 2006 5.938 5.941 5.901 5.938 254,905 +0.00(+0.00%)
Sep 19, 2006 5.978 5.978 5.898 5.938 143,788 -0.08(-1.28%)
Sep 18, 2006 6.007 6.018 5.978 6.015 79,065 +0.02(+0.31%)
Sep 15, 2006 6.018 6.018 5.991 5.997 318,772 -0.02(-0.35%)
Sep 14, 2006 6.002 6.018 6.002 6.018 105,051 +0.00(+0.00%)
Sep 13, 2006 6.018 6.031 5.983 6.018 326,694 +0.00(+0.04%)
Sep 12, 2006 5.981 6.018 5.917 6.015 134,999 +0.02(+0.35%)
Sep 11, 2006 6.055 6.065 5.962 5.994 100,992 -0.05(-0.83%)
Sep 08, 2006 6.097 6.097 5.973 6.044 152,528 -0.02(-0.26%)
Sep 07, 2006 6.121 6.121 6.018 6.060 75,821 -0.06(-0.95%)
Sep 06, 2006 6.108 6.118 6.007 6.118 104,783 +0.01(+0.13%)
Sep 05, 2006 5.991 6.111 5.991 6.111 127,620 +0.07(+1.10%)
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.