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 )

22.24 +0.22 (+1.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 30, 2019 6.172 6.173 6.116 6.126 131,902 -0.03(-0.43%)
Aug 29, 2019 6.133 6.179 6.106 6.152 161,844 +0.02(+0.32%)
Aug 28, 2019 6.080 6.139 6.070 6.133 127,843 +0.05(+0.86%)
Aug 27, 2019 6.113 6.146 6.047 6.080 152,638 -0.03(-0.54%)
Aug 26, 2019 6.126 6.151 6.106 6.113 84,753 +0.00(+0.00%)
Aug 23, 2019 6.172 6.192 6.100 6.113 117,601 -0.05(-0.85%)
Aug 22, 2019 6.179 6.212 6.159 6.166 91,745 -0.01(-0.21%)
Aug 21, 2019 6.139 6.212 6.139 6.179 171,723 +0.03(+0.43%)
Aug 20, 2019 6.146 6.179 6.113 6.152 108,184 +0.01(+0.11%)
Aug 19, 2019 6.166 6.172 6.074 6.146 256,001 +0.01(+0.21%)
Aug 16, 2019 6.074 6.139 6.063 6.133 193,436 +0.10(+1.73%)
Aug 15, 2019 6.080 6.094 6.002 6.028 208,799 -0.05(-0.75%)
Aug 14, 2019 6.074 6.094 6.022 6.074 234,048 -0.03(-0.53%)
Aug 13, 2019 6.120 6.159 6.054 6.107 251,942 +0.01(+0.21%)
Aug 12, 2019 6.074 6.094 6.041 6.094 169,649 +0.01(+0.11%)
Aug 09, 2019 6.133 6.133 6.074 6.087 106,528 -0.05(-0.74%)
Aug 08, 2019 6.022 6.133 6.002 6.133 193,335 +0.08(+1.29%)
Aug 07, 2019 6.087 6.100 5.970 6.054 223,363 +0.03(+0.43%)
Aug 06, 2019 6.009 6.126 6.009 6.028 170,429 +0.02(+0.33%)
Aug 05, 2019 6.152 6.152 5.930 6.009 517,154 -0.13(-2.13%)
Aug 02, 2019 6.165 6.185 6.120 6.139 164,313 -0.03(-0.42%)
Aug 01, 2019 6.185 6.211 6.139 6.165 167,426 -0.02(-0.32%)
Jul 31, 2019 6.231 6.231 6.165 6.185 140,876 -0.02(-0.32%)
Jul 30, 2019 6.204 6.227 6.165 6.204 232,151 +0.03(+0.42%)
Jul 29, 2019 6.185 6.204 6.165 6.178 131,751 -0.01(-0.11%)
Jul 26, 2019 6.152 6.198 6.146 6.185 90,587 +0.05(+0.85%)
Jul 25, 2019 6.172 6.204 6.120 6.133 193,621 -0.05(-0.74%)
Jul 24, 2019 6.165 6.185 6.152 6.178 157,492 +0.01(+0.11%)
Jul 23, 2019 6.120 6.198 6.113 6.172 193,226 +0.05(+0.85%)
Jul 22, 2019 6.133 6.159 6.120 6.120 113,278 -0.01(-0.11%)
Jul 19, 2019 6.185 6.217 6.126 6.126 209,837 -0.03(-0.53%)
Jul 18, 2019 6.191 6.217 6.159 6.159 298,876 -0.01(-0.10%)
Jul 17, 2019 6.185 6.211 6.165 6.165 115,552 -0.02(-0.31%)
Jul 16, 2019 6.165 6.211 6.165 6.185 169,963 +0.03(+0.42%)
Jul 15, 2019 6.165 6.185 6.159 6.159 139,210 +0.00(+0.00%)
Jul 12, 2019 6.146 6.159 6.126 6.159 161,517 +0.03(+0.42%)
Jul 11, 2019 6.126 6.146 6.094 6.133 185,678 +0.02(+0.32%)
Jul 10, 2019 6.107 6.126 6.088 6.113 138,423 +0.01(+0.21%)
Jul 09, 2019 6.107 6.126 6.081 6.100 93,689 -0.02(-0.32%)
Jul 08, 2019 6.113 6.126 6.068 6.120 176,049 +0.01(+0.11%)
Jul 05, 2019 6.055 6.133 6.055 6.113 269,452 +0.05(+0.75%)
Jul 03, 2019 6.075 6.088 6.062 6.068 58,368 +0.00(+0.00%)
Jul 02, 2019 6.088 6.088 6.036 6.068 146,906 -0.01(-0.11%)
Jul 01, 2019 6.088 6.088 6.023 6.075 165,413 +0.00(+0.00%)
Jun 28, 2019 6.029 6.088 6.010 6.075 132,024 +0.06(+1.08%)
Jun 27, 2019 5.971 6.042 5.964 6.010 110,855 +0.03(+0.43%)
Jun 26, 2019 5.952 5.990 5.940 5.984 102,932 +0.05(+0.87%)
Jun 25, 2019 6.003 6.023 5.932 5.932 106,968 -0.06(-1.08%)
Jun 24, 2019 6.010 6.049 5.990 5.997 92,054 +0.00(+0.00%)
Jun 21, 2019 6.023 6.036 5.977 5.997 214,635 -0.02(-0.32%)
Jun 20, 2019 6.088 6.088 5.984 6.016 134,082 -0.03(-0.54%)
Jun 19, 2019 6.042 6.081 6.036 6.049 153,481 +0.02(+0.32%)
Jun 18, 2019 6.081 6.139 6.023 6.029 309,994 -0.04(-0.64%)
Jun 17, 2019 6.068 6.107 6.042 6.068 337,474 +0.01(+0.21%)
Jun 14, 2019 6.042 6.062 6.023 6.055 202,549 +0.01(+0.21%)
Jun 13, 2019 6.023 6.062 6.017 6.042 159,984 +0.03(+0.43%)
Jun 12, 2019 5.991 6.017 5.985 6.017 121,167 +0.01(+0.21%)
Jun 11, 2019 6.042 6.042 5.997 6.004 166,645 -0.03(-0.43%)
Jun 10, 2019 6.010 6.042 5.997 6.030 225,319 +0.03(+0.54%)
Jun 07, 2019 5.985 6.004 5.971 5.997 164,746 +0.02(+0.32%)
Jun 06, 2019 5.914 5.985 5.914 5.978 122,711 +0.08(+1.31%)
Jun 05, 2019 6.004 6.010 5.875 5.901 221,760 -0.06(-1.08%)
Jun 04, 2019 5.869 5.978 5.843 5.965 206,368 +0.12(+2.09%)
Jun 03, 2019 5.785 5.850 5.734 5.843 201,625 +0.06(+1.00%)
May 31, 2019 5.869 5.889 5.715 5.785 504,506 -0.10(-1.64%)
May 30, 2019 5.824 5.888 5.824 5.882 127,756 +0.04(+0.66%)
May 29, 2019 5.830 5.862 5.779 5.843 272,327 -0.03(-0.44%)
May 28, 2019 6.004 6.004 5.830 5.869 346,970 -0.13(-2.14%)
May 24, 2019 6.010 6.017 5.978 5.997 131,921 +0.01(+0.11%)
May 23, 2019 6.023 6.023 5.965 5.991 135,826 -0.03(-0.53%)
May 22, 2019 6.042 6.042 6.010 6.023 121,084 -0.04(-0.64%)
May 21, 2019 6.049 6.062 6.004 6.062 200,320 +0.03(+0.43%)
May 20, 2019 6.017 6.042 5.998 6.036 212,906 +0.02(+0.32%)
May 17, 2019 5.979 6.042 5.979 6.017 162,369 +0.02(+0.32%)
May 16, 2019 6.030 6.042 5.966 5.998 267,701 -0.01(-0.21%)
May 15, 2019 6.036 6.042 5.966 6.010 200,443 -0.03(-0.53%)
May 14, 2019 6.017 6.042 5.985 6.042 205,637 +0.06(+1.07%)
May 13, 2019 5.985 5.997 5.934 5.979 210,630 -0.03(-0.53%)
May 10, 2019 6.004 6.055 5.985 6.010 221,456 -0.01(-0.21%)
May 09, 2019 6.004 6.023 5.972 6.023 135,956 +0.02(+0.32%)
May 08, 2019 6.017 6.030 5.998 6.004 125,203 -0.03(-0.42%)
May 07, 2019 6.036 6.061 5.972 6.030 162,553 -0.03(-0.42%)
May 06, 2019 5.998 6.093 5.998 6.055 143,882 +0.00(+0.00%)
May 03, 2019 6.004 6.106 5.972 6.055 327,090 +0.08(+1.39%)
May 02, 2019 6.061 6.061 5.947 5.972 310,387 -0.09(-1.47%)
May 01, 2019 6.061 6.074 6.036 6.061 220,869 +0.00(+0.00%)
Apr 30, 2019 5.991 6.061 5.947 6.061 243,504 +0.08(+1.39%)
Apr 29, 2019 5.979 6.049 5.953 5.979 198,478 -0.03(-0.53%)
Apr 26, 2019 5.921 6.017 5.908 6.010 142,935 +0.09(+1.51%)
Apr 25, 2019 5.966 5.966 5.902 5.921 151,519 -0.03(-0.43%)
Apr 24, 2019 5.947 5.991 5.908 5.947 139,399 +0.01(+0.11%)
Apr 23, 2019 5.934 5.959 5.902 5.940 158,244 +0.01(+0.22%)
Apr 22, 2019 5.959 5.966 5.876 5.927 171,646 -0.01(-0.11%)
Apr 18, 2019 5.940 5.953 5.877 5.934 125,695 +0.03(+0.54%)
Apr 17, 2019 5.921 5.946 5.889 5.902 171,074 -0.01(-0.11%)
Apr 16, 2019 5.889 5.946 5.889 5.908 169,588 +0.02(+0.32%)
Apr 15, 2019 5.921 5.921 5.870 5.889 135,341 +0.01(+0.11%)
Apr 12, 2019 5.864 5.889 5.845 5.883 129,804 +0.04(+0.76%)
Apr 11, 2019 5.845 5.877 5.830 5.839 105,350 -0.02(-0.32%)
Apr 10, 2019 5.845 5.864 5.820 5.858 127,196 +0.01(+0.22%)
Apr 09, 2019 5.870 5.877 5.826 5.845 118,691 -0.03(-0.43%)
Apr 08, 2019 5.883 5.889 5.839 5.870 128,276 +0.01(+0.11%)
Apr 05, 2019 5.870 5.889 5.858 5.864 132,647 -0.01(-0.11%)
Apr 04, 2019 5.883 5.883 5.864 5.870 170,109 +0.02(+0.32%)
Apr 03, 2019 5.858 5.883 5.839 5.851 136,448 +0.01(+0.11%)
Apr 02, 2019 5.801 5.858 5.782 5.845 162,726 +0.04(+0.76%)
Apr 01, 2019 5.731 5.826 5.725 5.801 289,531 +0.09(+1.66%)
Mar 29, 2019 5.725 5.750 5.706 5.706 238,291 +0.00(+0.00%)
Mar 28, 2019 5.712 5.725 5.693 5.706 83,327 +0.01(+0.11%)
Mar 27, 2019 5.750 5.750 5.674 5.699 166,619 -0.01(-0.22%)
Mar 26, 2019 5.750 5.750 5.668 5.712 221,909 -0.03(-0.55%)
Mar 25, 2019 5.718 5.744 5.668 5.744 251,191 +0.02(+0.33%)
Mar 22, 2019 5.756 5.775 5.712 5.725 180,495 -0.03(-0.44%)
Mar 21, 2019 5.763 5.763 5.712 5.750 151,852 +0.01(+0.22%)
Mar 20, 2019 5.756 5.845 5.712 5.737 131,466 -0.02(-0.33%)
Mar 19, 2019 5.826 5.826 5.731 5.756 177,908 -0.05(-0.87%)
Mar 18, 2019 5.801 5.832 5.776 5.807 271,079 +0.02(+0.33%)
Mar 15, 2019 5.757 5.801 5.751 5.788 187,919 +0.03(+0.55%)
Mar 14, 2019 5.713 5.794 5.713 5.757 216,206 +0.04(+0.77%)
Mar 13, 2019 5.688 5.744 5.688 5.713 150,264 +0.03(+0.44%)
Mar 12, 2019 5.725 5.738 5.681 5.688 114,672 -0.02(-0.33%)
Mar 11, 2019 5.669 5.719 5.669 5.706 141,565 +0.05(+0.89%)
Mar 08, 2019 5.675 5.675 5.622 5.656 124,271 +0.01(+0.11%)
Mar 07, 2019 5.656 5.669 5.587 5.650 156,377 -0.04(-0.66%)
Mar 06, 2019 5.738 5.738 5.650 5.688 119,940 -0.04(-0.66%)
Mar 05, 2019 5.732 5.776 5.581 5.725 279,314 -0.03(-0.44%)
Mar 04, 2019 5.750 5.769 5.732 5.750 124,069 +0.01(+0.11%)
Mar 01, 2019 5.744 5.776 5.681 5.744 165,802 +0.04(+0.77%)
Feb 28, 2019 5.813 5.838 5.700 5.700 193,156 -0.10(-1.73%)
Feb 27, 2019 5.845 5.876 5.757 5.801 146,109 -0.10(-1.70%)
Feb 26, 2019 5.914 5.926 5.757 5.901 316,191 -0.06(-0.95%)
Feb 25, 2019 6.002 6.021 5.744 5.958 471,156 -0.04(-0.73%)
Feb 22, 2019 5.864 6.002 5.845 6.002 702,192 +0.13(+2.14%)
Feb 21, 2019 5.813 5.882 5.782 5.876 225,127 +0.06(+1.08%)
Feb 20, 2019 5.662 5.820 5.650 5.813 277,366 +0.16(+2.78%)
Feb 19, 2019 5.348 5.700 5.342 5.656 487,559 -0.11(-1.96%)
Feb 15, 2019 5.701 5.863 5.682 5.769 613,592 +0.07(+1.31%)
Feb 14, 2019 5.501 5.694 5.482 5.694 232,935 +0.17(+3.16%)
Feb 13, 2019 5.470 5.532 5.439 5.520 116,622 +0.05(+0.91%)
Feb 12, 2019 5.457 5.489 5.432 5.470 164,781 +0.03(+0.57%)
Feb 11, 2019 5.557 5.582 5.370 5.439 268,313 -0.11(-2.02%)
Feb 08, 2019 5.570 5.582 5.520 5.551 111,431 -0.03(-0.56%)
Feb 07, 2019 5.470 5.595 5.464 5.582 191,076 +0.06(+1.02%)
Feb 06, 2019 5.476 5.545 5.476 5.526 105,035 +0.01(+0.23%)
Feb 05, 2019 5.439 5.545 5.432 5.514 197,463 +0.07(+1.26%)
Feb 04, 2019 5.439 5.489 5.426 5.445 159,155 -0.02(-0.34%)
Feb 01, 2019 5.414 5.520 5.414 5.464 249,156 +0.06(+1.04%)
Jan 31, 2019 5.333 5.426 5.320 5.408 297,711 +0.11(+2.00%)
Jan 30, 2019 5.252 5.333 5.243 5.301 122,320 +0.05(+0.95%)
Jan 29, 2019 5.233 5.326 5.227 5.252 144,942 +0.01(+0.24%)
Jan 28, 2019 5.208 5.252 5.189 5.239 129,173 +0.05(+0.96%)
Jan 25, 2019 5.164 5.227 5.152 5.189 144,299 +0.05(+0.97%)
Jan 24, 2019 5.052 5.189 5.008 5.139 240,171 -0.02(-0.36%)
Jan 23, 2019 5.233 5.283 5.127 5.158 221,553 -0.04(-0.72%)
Jan 22, 2019 5.345 5.376 5.195 5.195 336,223 -0.18(-3.36%)
Jan 18, 2019 5.408 5.426 5.339 5.376 194,322 -0.01(-0.12%)
Jan 17, 2019 5.383 5.426 5.314 5.383 241,922 -0.04(-0.80%)
Jan 16, 2019 5.340 5.439 5.321 5.426 294,516 +0.12(+2.21%)
Jan 15, 2019 5.197 5.321 5.197 5.309 233,647 +0.13(+2.51%)
Jan 14, 2019 5.160 5.309 5.148 5.179 320,366 +0.04(+0.72%)
Jan 11, 2019 5.092 5.166 5.036 5.142 244,211 +0.08(+1.59%)
Jan 10, 2019 5.030 5.071 4.981 5.061 86,574 +0.04(+0.86%)
Jan 09, 2019 5.086 5.141 4.987 5.018 274,004 -0.05(-0.98%)
Jan 08, 2019 5.049 5.111 5.005 5.067 300,866 +0.06(+1.24%)
Jan 07, 2019 4.832 5.067 4.821 5.005 350,292 +0.20(+4.12%)
Jan 04, 2019 4.684 4.826 4.671 4.808 196,532 +0.15(+3.19%)
Jan 03, 2019 4.585 4.721 4.585 4.659 203,272 +0.09(+2.03%)
Jan 02, 2019 4.498 4.622 4.461 4.566 237,906 +0.05(+1.10%)
Dec 31, 2018 4.678 4.758 4.517 4.517 490,039 -0.12(-2.67%)
Dec 28, 2018 4.628 4.727 4.628 4.640 310,153 +0.01(+0.27%)
Dec 27, 2018 4.430 4.640 4.405 4.628 318,304 +0.15(+3.31%)
Dec 26, 2018 4.294 4.492 4.277 4.480 305,314 +0.20(+4.62%)
Dec 24, 2018 4.337 4.368 3.966 4.282 590,083 -0.05(-1.14%)
Dec 21, 2018 4.207 4.486 4.207 4.331 545,960 +0.10(+2.34%)
Dec 20, 2018 4.801 4.826 4.171 4.232 1,091,906 -0.62(-12.75%)
Dec 19, 2018 4.950 5.086 4.826 4.851 414,365 -0.08(-1.63%)
Dec 18, 2018 4.999 5.109 4.913 4.931 265,716 -0.07(-1.47%)
Dec 17, 2018 5.134 5.213 4.999 5.005 279,093 -0.13(-2.51%)
Dec 14, 2018 5.140 5.244 5.128 5.134 262,986 -0.03(-0.59%)
Dec 13, 2018 5.158 5.195 5.140 5.164 150,707 +0.01(+0.12%)
Dec 12, 2018 5.183 5.232 5.158 5.158 174,645 -0.03(-0.59%)
Dec 11, 2018 5.189 5.281 5.170 5.189 191,209 +0.01(+0.12%)
Dec 10, 2018 5.183 5.196 5.066 5.183 315,841 -0.03(-0.59%)
Dec 07, 2018 5.164 5.220 5.140 5.213 200,867 +0.06(+1.19%)
Dec 06, 2018 5.226 5.232 5.054 5.152 420,151 -0.08(-1.52%)
Dec 04, 2018 5.269 5.281 5.226 5.232 353,964 -0.06(-1.16%)
Dec 03, 2018 5.262 5.293 5.195 5.293 486,926 +0.07(+1.29%)
Nov 30, 2018 5.256 5.269 5.213 5.226 201,519 -0.04(-0.81%)
Nov 29, 2018 5.262 5.373 5.220 5.269 200,709 +0.02(+0.47%)
Nov 28, 2018 5.213 5.312 5.213 5.244 268,719 +0.04(+0.71%)
Nov 27, 2018 5.299 5.318 5.201 5.207 361,018 -0.10(-1.96%)
Nov 26, 2018 5.367 5.434 5.299 5.312 201,470 -0.06(-1.14%)
Nov 23, 2018 5.330 5.428 5.324 5.373 87,227 +0.09(+1.62%)
Nov 21, 2018 5.287 5.287 5.287 0 +0.01(+0.12%)
Nov 20, 2018 5.459 5.459 5.281 5.281 463,469 -0.18(-3.37%)
Nov 19, 2018 5.600 5.618 5.397 5.465 469,249 -0.12(-2.09%)
Nov 16, 2018 5.575 5.654 5.551 5.581 314,134 +0.04(+0.66%)
Nov 15, 2018 5.606 5.654 5.502 5.545 393,425 -0.07(-1.30%)
Nov 14, 2018 5.661 5.661 5.581 5.618 154,425 -0.03(-0.54%)
Nov 13, 2018 5.612 5.654 5.594 5.648 152,466 +0.04(+0.76%)
Nov 12, 2018 5.630 5.679 5.594 5.606 224,903 -0.02(-0.43%)
Nov 09, 2018 5.612 5.664 5.545 5.630 189,104 +0.02(+0.33%)
Nov 08, 2018 5.642 5.691 5.612 5.612 222,842 -0.05(-0.86%)
Nov 07, 2018 5.679 5.697 5.618 5.661 225,245 -0.01(-0.21%)
Nov 06, 2018 5.612 5.703 5.612 5.673 350,090 -0.01(-0.11%)
Nov 05, 2018 5.600 5.746 5.600 5.679 231,795 +0.08(+1.41%)
Nov 02, 2018 5.727 5.782 5.600 5.600 228,042 -0.13(-2.34%)
Nov 01, 2018 5.685 5.764 5.673 5.734 163,195 +0.09(+1.51%)
Oct 31, 2018 5.612 5.709 5.594 5.648 213,366 +0.08(+1.42%)
Oct 30, 2018 5.545 5.612 5.533 5.569 130,482 +0.04(+0.77%)
Oct 29, 2018 5.460 5.594 5.460 5.527 225,498 +0.07(+1.23%)
Oct 26, 2018 5.533 5.533 5.447 5.460 143,759 -0.07(-1.32%)
Oct 25, 2018 5.478 5.594 5.438 5.533 231,943 +0.12(+2.13%)
Oct 24, 2018 5.454 5.490 5.411 5.417 127,897 -0.02(-0.45%)
Oct 23, 2018 5.454 5.478 5.326 5.441 396,612 -0.10(-1.87%)
Oct 22, 2018 5.679 5.691 5.502 5.545 293,240 -0.13(-2.36%)
Oct 19, 2018 5.697 5.715 5.642 5.679 179,739 +0.00(+0.00%)
Oct 18, 2018 5.709 5.734 5.667 5.679 163,254 -0.02(-0.43%)
Oct 17, 2018 5.739 5.748 5.679 5.703 197,256 -0.04(-0.63%)
Oct 16, 2018 5.691 5.739 5.667 5.739 218,694 +0.05(+0.96%)
Oct 15, 2018 5.631 5.685 5.619 5.685 125,685 +0.07(+1.18%)
Oct 12, 2018 5.625 5.679 5.612 5.619 127,287 +0.01(+0.22%)
Oct 11, 2018 5.661 5.709 5.606 5.606 425,512 -0.11(-1.90%)
Oct 10, 2018 5.782 5.800 5.702 5.715 165,761 -0.07(-1.15%)
Oct 09, 2018 5.661 5.782 5.661 5.782 148,160 +0.09(+1.59%)
Oct 08, 2018 5.709 5.733 5.625 5.691 198,593 -0.03(-0.53%)
Oct 05, 2018 5.770 5.770 5.709 5.721 115,866 -0.05(-0.84%)
Oct 04, 2018 5.806 5.806 5.757 5.770 156,932 -0.03(-0.52%)
Oct 03, 2018 5.830 5.830 5.776 5.800 103,407 +0.01(+0.21%)
Oct 02, 2018 5.782 5.794 5.757 5.788 80,525 +0.01(+0.10%)
Oct 01, 2018 5.739 5.794 5.739 5.782 143,042 +0.04(+0.74%)
Sep 28, 2018 5.757 5.830 5.739 5.739 249,112 -0.08(-1.35%)
Sep 27, 2018 5.757 5.824 5.757 5.818 105,992 +0.05(+0.84%)
Sep 26, 2018 5.800 5.818 5.764 5.770 139,680 -0.03(-0.52%)
Sep 25, 2018 5.788 5.818 5.788 5.800 100,608 -0.01(-0.21%)
Sep 24, 2018 5.794 5.836 5.788 5.812 135,926 +0.03(+0.52%)
Sep 21, 2018 5.776 5.800 5.770 5.782 151,122 -0.01(-0.21%)
Sep 20, 2018 5.788 5.800 5.770 5.794 152,950 +0.02(+0.42%)
Sep 19, 2018 5.836 5.836 5.764 5.770 285,696 -0.07(-1.14%)
Sep 18, 2018 5.872 5.890 5.824 5.836 182,633 -0.04(-0.62%)
Sep 17, 2018 5.854 5.902 5.854 5.872 224,894 +0.02(+0.41%)
Sep 14, 2018 5.890 5.908 5.836 5.848 202,726 -0.04(-0.71%)
Sep 13, 2018 5.842 5.920 5.818 5.890 212,368 +0.07(+1.13%)
Sep 12, 2018 5.812 5.839 5.808 5.824 113,566 +0.01(+0.21%)
Sep 11, 2018 5.818 5.872 5.806 5.812 214,481 -0.02(-0.41%)
Sep 10, 2018 5.830 5.866 5.806 5.836 229,614 +0.02(+0.31%)
Sep 07, 2018 5.860 5.863 5.806 5.818 146,876 -0.03(-0.51%)
Sep 06, 2018 5.890 5.914 5.836 5.848 143,700 -0.02(-0.41%)
Sep 05, 2018 5.914 5.914 5.848 5.872 182,948 -0.04(-0.71%)
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.