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 )

22.28 +0.26 (+1.18%)
Streaming Delayed Price Updated: 4:00 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 31, 2021 9.226 9.353 9.218 9.258 157,541 +0.06(+0.69%)
Aug 30, 2021 9.321 9.321 9.171 9.195 193,730 -0.06(-0.68%)
Aug 27, 2021 9.139 9.321 9.116 9.258 115,644 +0.16(+1.74%)
Aug 26, 2021 9.179 9.250 9.037 9.100 135,056 -0.06(-0.69%)
Aug 25, 2021 9.124 9.282 9.124 9.163 117,503 +0.04(+0.43%)
Aug 24, 2021 9.053 9.163 9.053 9.124 94,643 +0.06(+0.70%)
Aug 23, 2021 9.108 9.234 9.013 9.060 208,638 -0.05(-0.52%)
Aug 20, 2021 8.855 9.108 8.778 9.108 224,962 +0.29(+3.27%)
Aug 19, 2021 9.228 9.244 8.808 8.819 353,407 -0.45(-4.83%)
Aug 18, 2021 9.322 9.460 9.251 9.267 398,904 -0.06(-0.67%)
Aug 17, 2021 9.267 9.354 9.189 9.330 211,613 +0.01(+0.08%)
Aug 16, 2021 9.244 9.380 9.173 9.322 142,313 +0.06(+0.68%)
Aug 13, 2021 9.212 9.338 9.165 9.259 240,296 +0.07(+0.77%)
Aug 12, 2021 9.157 9.189 9.087 9.189 84,377 +0.04(+0.43%)
Aug 11, 2021 9.220 9.228 9.143 9.149 141,880 -0.02(-0.17%)
Aug 10, 2021 9.157 9.228 9.115 9.165 106,869 +0.01(+0.09%)
Aug 09, 2021 9.267 9.267 9.079 9.157 186,955 -0.09(-1.02%)
Aug 06, 2021 9.157 9.267 9.102 9.251 196,397 +0.17(+1.90%)
Aug 05, 2021 8.984 9.094 8.961 9.079 136,156 +0.12(+1.31%)
Aug 04, 2021 8.953 9.024 8.890 8.961 127,096 -0.07(-0.78%)
Aug 03, 2021 9.008 9.032 8.890 9.032 138,088 +0.03(+0.35%)
Aug 02, 2021 9.016 9.087 8.953 9.000 185,481 +0.04(+0.44%)
Jul 30, 2021 8.961 9.032 8.874 8.961 151,296 +0.02(+0.18%)
Jul 29, 2021 8.977 9.032 8.922 8.945 120,510 +0.02(+0.18%)
Jul 28, 2021 8.937 8.975 8.859 8.929 95,358 +0.02(+0.18%)
Jul 27, 2021 8.922 8.961 8.867 8.914 102,458 -0.02(-0.26%)
Jul 26, 2021 8.906 9.047 8.843 8.937 193,727 +0.01(+0.09%)
Jul 23, 2021 9.016 9.032 8.859 8.929 148,238 -0.02(-0.26%)
Jul 22, 2021 8.984 9.039 8.890 8.953 96,286 -0.06(-0.65%)
Jul 21, 2021 8.996 9.082 8.981 9.012 154,937 +0.07(+0.79%)
Jul 20, 2021 8.778 9.011 8.754 8.942 155,995 +0.21(+2.42%)
Jul 19, 2021 8.832 8.879 8.598 8.731 318,586 -0.25(-2.78%)
Jul 16, 2021 9.020 9.051 8.934 8.981 141,712 +0.04(+0.44%)
Jul 15, 2021 8.926 9.074 8.903 8.942 139,521 +0.00(+0.00%)
Jul 14, 2021 9.067 9.145 8.926 8.942 111,179 -0.11(-1.21%)
Jul 13, 2021 9.129 9.137 9.004 9.051 135,366 -0.06(-0.69%)
Jul 12, 2021 8.988 9.152 8.965 9.113 227,731 +0.12(+1.39%)
Jul 09, 2021 9.020 9.020 8.864 8.988 217,789 +0.19(+2.13%)
Jul 08, 2021 8.887 8.934 8.684 8.801 304,467 -0.18(-2.00%)
Jul 07, 2021 9.082 9.137 8.942 8.981 177,074 -0.12(-1.29%)
Jul 06, 2021 9.145 9.145 8.998 9.098 168,216 -0.02(-0.17%)
Jul 02, 2021 9.035 9.129 8.965 9.113 126,757 +0.08(+0.86%)
Jul 01, 2021 8.934 9.059 8.934 9.035 151,423 +0.11(+1.22%)
Jun 30, 2021 8.887 8.949 8.871 8.926 164,140 +0.05(+0.62%)
Jun 29, 2021 8.879 8.949 8.848 8.871 128,437 -0.06(-0.70%)
Jun 28, 2021 8.871 8.996 8.832 8.934 186,921 +0.07(+0.79%)
Jun 25, 2021 8.949 9.012 8.864 8.864 192,786 -0.04(-0.44%)
Jun 24, 2021 8.824 8.973 8.817 8.903 210,241 +0.04(+0.44%)
Jun 23, 2021 8.817 8.934 8.785 8.864 148,045 +0.01(+0.09%)
Jun 22, 2021 8.903 8.942 8.754 8.856 236,476 -0.04(-0.44%)
Jun 21, 2021 8.684 8.973 8.645 8.895 344,631 +0.28(+3.26%)
Jun 18, 2021 8.824 8.918 8.536 8.614 759,525 -0.29(-3.25%)
Jun 17, 2021 9.137 9.153 8.739 8.903 475,669 -0.22(-2.44%)
Jun 16, 2021 9.047 9.194 9.001 9.125 328,956 +0.09(+0.95%)
Jun 15, 2021 9.187 9.187 8.939 9.040 290,405 -0.11(-1.19%)
Jun 14, 2021 9.180 9.195 9.086 9.148 363,090 -0.02(-0.17%)
Jun 11, 2021 9.148 9.211 9.094 9.164 401,295 +0.07(+0.77%)
Jun 10, 2021 9.211 9.249 9.001 9.094 391,108 -0.06(-0.68%)
Jun 09, 2021 9.218 9.257 9.102 9.156 398,367 -0.06(-0.67%)
Jun 08, 2021 9.203 9.288 9.172 9.218 274,110 +0.05(+0.51%)
Jun 07, 2021 9.117 9.218 9.110 9.172 332,919 +0.12(+1.29%)
Jun 04, 2021 9.133 9.133 9.024 9.055 214,221 +0.03(+0.34%)
Jun 03, 2021 8.962 9.117 8.939 9.024 293,007 +0.09(+0.96%)
Jun 02, 2021 8.931 9.009 8.884 8.939 255,914 +0.05(+0.61%)
Jun 01, 2021 8.931 8.947 8.814 8.884 329,574 +0.04(+0.44%)
May 28, 2021 8.931 9.001 8.799 8.846 240,234 -0.07(-0.78%)
May 27, 2021 8.597 9.078 8.582 8.915 574,091 +0.38(+4.46%)
May 26, 2021 8.387 8.574 8.349 8.535 219,616 +0.14(+1.67%)
May 25, 2021 8.519 8.613 8.372 8.395 205,089 -0.12(-1.46%)
May 24, 2021 8.434 8.535 8.426 8.519 179,179 +0.04(+0.46%)
May 21, 2021 8.527 8.563 8.457 8.481 171,565 -0.02(-0.27%)
May 20, 2021 8.434 8.543 8.387 8.504 177,640 +0.05(+0.64%)
May 19, 2021 8.341 8.465 8.201 8.449 231,205 +0.14(+1.68%)
May 18, 2021 8.294 8.380 8.271 8.310 136,550 -0.00(-0.05%)
May 17, 2021 8.229 8.337 8.175 8.314 276,559 +0.11(+1.32%)
May 14, 2021 8.121 8.213 8.105 8.206 195,555 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,357 +0.22(+2.75%)
May 12, 2021 8.213 8.335 7.796 7.858 490,216 -0.36(-4.32%)
May 11, 2021 8.414 8.437 8.082 8.213 425,125 -0.24(-2.83%)
May 10, 2021 8.530 8.561 8.422 8.453 239,321 -0.03(-0.36%)
May 07, 2021 8.453 8.537 8.433 8.483 159,561 +0.01(+0.09%)
May 06, 2021 8.468 8.479 8.364 8.476 159,109 +0.03(+0.37%)
May 05, 2021 8.453 8.460 8.360 8.445 175,362 -0.01(-0.09%)
May 04, 2021 8.537 8.561 8.368 8.453 239,937 -0.06(-0.73%)
May 03, 2021 8.537 8.576 8.514 8.514 147,690 +0.00(+0.00%)
Apr 30, 2021 8.553 8.590 8.507 8.514 175,795 -0.05(-0.54%)
Apr 29, 2021 8.453 8.568 8.401 8.561 278,540 +0.13(+1.56%)
Apr 28, 2021 8.406 8.453 8.383 8.429 190,956 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.252 8.383 242,420 +0.11(+1.31%)
Apr 26, 2021 8.337 8.368 8.252 8.275 207,744 -0.04(-0.46%)
Apr 23, 2021 8.314 8.360 8.263 8.314 272,048 +0.02(+0.19%)
Apr 22, 2021 8.422 8.422 8.267 8.298 211,725 -0.10(-1.15%)
Apr 21, 2021 8.318 8.395 8.287 8.395 322,656 +0.09(+1.11%)
Apr 20, 2021 8.341 8.364 8.233 8.303 232,847 -0.02(-0.18%)
Apr 19, 2021 8.280 8.326 8.226 8.318 327,046 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.257 213,857 +0.07(+0.84%)
Apr 15, 2021 8.149 8.226 8.095 8.187 203,053 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.134 8.149 229,787 -0.02(-0.28%)
Apr 13, 2021 8.226 8.257 8.042 8.172 299,567 -0.05(-0.65%)
Apr 12, 2021 8.118 8.249 8.103 8.226 498,157 +0.15(+1.80%)
Apr 09, 2021 8.057 8.149 8.036 8.080 227,671 +0.02(+0.29%)
Apr 08, 2021 7.980 8.057 7.980 8.057 190,413 +0.08(+0.96%)
Apr 07, 2021 7.973 8.019 7.934 7.980 206,448 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.904 281,975 +0.05(+0.68%)
Apr 05, 2021 7.827 7.865 7.804 7.850 213,673 +0.05(+0.59%)
Apr 01, 2021 7.673 7.811 7.673 7.804 234,448 +0.19(+2.52%)
Mar 31, 2021 7.643 7.742 7.612 7.612 199,687 -0.03(-0.40%)
Mar 30, 2021 7.620 7.719 7.612 7.643 172,849 +0.03(+0.40%)
Mar 29, 2021 7.673 7.696 7.574 7.612 239,545 -0.03(-0.40%)
Mar 26, 2021 7.658 7.696 7.543 7.643 267,680 +0.11(+1.43%)
Mar 25, 2021 7.481 7.597 7.343 7.535 234,467 +0.06(+0.82%)
Mar 24, 2021 7.566 7.673 7.451 7.474 200,698 -0.03(-0.41%)
Mar 23, 2021 7.528 7.635 7.489 7.505 240,400 -0.12(-1.61%)
Mar 22, 2021 7.666 7.704 7.581 7.627 208,589 +0.02(+0.30%)
Mar 19, 2021 7.643 7.673 7.443 7.604 375,586 -0.05(-0.70%)
Mar 18, 2021 7.819 7.819 7.635 7.658 205,047 -0.08(-0.99%)
Mar 17, 2021 7.788 7.796 7.696 7.735 218,723 -0.03(-0.35%)
Mar 16, 2021 7.922 7.922 7.746 7.762 288,298 -0.13(-1.64%)
Mar 15, 2021 7.845 7.922 7.784 7.891 438,381 +0.09(+1.17%)
Mar 12, 2021 7.777 7.800 7.742 7.800 228,740 +0.07(+0.89%)
Mar 11, 2021 7.784 7.807 7.701 7.731 185,170 +0.04(+0.50%)
Mar 10, 2021 7.731 7.853 7.678 7.693 267,120 +0.00(+0.00%)
Mar 09, 2021 7.548 7.769 7.499 7.693 387,081 +0.21(+2.75%)
Mar 08, 2021 7.502 7.601 7.434 7.487 305,224 +0.08(+1.03%)
Mar 05, 2021 7.464 7.464 7.106 7.411 423,249 -0.05(-0.72%)
Mar 04, 2021 7.624 7.647 7.342 7.464 346,246 -0.11(-1.51%)
Mar 03, 2021 7.601 7.685 7.540 7.579 339,225 +0.01(+0.10%)
Mar 02, 2021 7.563 7.651 7.510 7.571 293,829 +0.04(+0.51%)
Mar 01, 2021 7.579 7.632 7.483 7.533 347,447 +0.11(+1.54%)
Feb 26, 2021 7.441 7.502 7.396 7.418 262,973 +0.05(+0.72%)
Feb 25, 2021 7.487 7.571 7.334 7.365 244,797 -0.11(-1.53%)
Feb 24, 2021 7.449 7.533 7.441 7.479 200,915 +0.05(+0.62%)
Feb 23, 2021 7.479 7.495 7.327 7.434 193,292 -0.02(-0.31%)
Feb 22, 2021 7.380 7.510 7.380 7.457 180,516 +0.05(+0.72%)
Feb 19, 2021 7.449 7.460 7.384 7.403 160,013 +0.00(+0.00%)
Feb 18, 2021 7.396 7.457 7.357 7.403 132,086 +0.02(+0.21%)
Feb 17, 2021 7.434 7.528 7.380 7.388 227,467 -0.05(-0.62%)
Feb 16, 2021 7.571 7.586 7.434 7.434 248,073 -0.05(-0.66%)
Feb 12, 2021 7.461 7.551 7.377 7.483 342,743 +0.05(+0.61%)
Feb 11, 2021 7.529 7.574 7.400 7.438 265,454 -0.05(-0.71%)
Feb 10, 2021 7.392 7.544 7.377 7.491 346,109 +0.13(+1.75%)
Feb 09, 2021 7.483 7.491 7.317 7.362 290,463 -0.15(-2.02%)
Feb 08, 2021 7.559 7.650 7.423 7.514 390,811 +0.04(+0.51%)
Feb 05, 2021 7.218 7.527 7.180 7.476 322,675 +0.17(+2.39%)
Feb 04, 2021 7.188 7.370 7.082 7.302 336,468 +0.11(+1.58%)
Feb 03, 2021 7.074 7.188 7.029 7.188 208,673 +0.14(+1.93%)
Feb 02, 2021 6.953 7.120 6.953 7.052 216,823 +0.11(+1.53%)
Feb 01, 2021 6.908 6.961 6.855 6.946 280,361 +0.06(+0.88%)
Jan 29, 2021 6.900 6.968 6.832 6.885 227,615 +0.00(+0.00%)
Jan 28, 2021 7.044 7.097 6.839 6.885 321,774 -0.16(-2.26%)
Jan 27, 2021 7.105 7.241 7.007 7.044 222,145 -0.08(-1.06%)
Jan 26, 2021 7.105 7.192 7.059 7.120 264,932 +0.02(+0.21%)
Jan 25, 2021 7.089 7.150 7.021 7.105 198,637 +0.05(+0.64%)
Jan 22, 2021 7.105 7.110 6.976 7.059 228,539 -0.05(-0.64%)
Jan 21, 2021 7.165 7.173 7.082 7.105 277,039 -0.02(-0.27%)
Jan 20, 2021 7.086 7.154 6.968 7.124 269,244 +0.07(+0.96%)
Jan 19, 2021 6.988 7.101 6.905 7.056 285,477 +0.09(+1.30%)
Jan 15, 2021 6.920 6.988 6.861 6.966 216,692 +0.02(+0.32%)
Jan 14, 2021 6.868 6.981 6.853 6.943 200,898 +0.11(+1.65%)
Jan 13, 2021 6.808 6.845 6.755 6.830 139,449 +0.05(+0.67%)
Jan 12, 2021 6.785 6.838 6.755 6.785 148,827 +0.00(+0.00%)
Jan 11, 2021 6.717 6.823 6.690 6.785 232,654 +0.02(+0.33%)
Jan 08, 2021 6.687 6.762 6.612 6.762 311,744 +0.14(+2.04%)
Jan 07, 2021 6.620 6.695 6.574 6.627 160,813 +0.01(+0.11%)
Jan 06, 2021 6.650 6.717 6.567 6.620 174,302 -0.02(-0.34%)
Jan 05, 2021 6.567 6.672 6.559 6.642 155,408 +0.09(+1.38%)
Jan 04, 2021 6.702 6.717 6.469 6.552 264,979 -0.11(-1.69%)
Dec 31, 2020 6.665 6.665 6.665 171,927 +0.02(+0.34%)
Dec 30, 2020 6.680 6.710 6.627 6.642 171,927 +0.00(+0.00%)
Dec 29, 2020 6.574 6.687 6.552 6.642 211,050 +0.10(+1.49%)
Dec 28, 2020 6.635 6.729 6.518 6.544 220,612 +0.02(+0.23%)
Dec 24, 2020 6.635 6.635 6.477 6.529 178,139 -0.08(-1.14%)
Dec 23, 2020 6.627 6.665 6.589 6.604 220,870 -0.03(-0.45%)
Dec 22, 2020 6.710 6.725 6.597 6.635 260,003 -0.03(-0.51%)
Dec 21, 2020 6.773 6.788 6.646 6.668 325,616 -0.13(-1.87%)
Dec 18, 2020 6.810 6.885 6.646 6.795 386,343 +0.01(+0.22%)
Dec 17, 2020 6.646 6.804 6.639 6.780 185,477 +0.15(+2.25%)
Dec 16, 2020 6.624 6.751 6.594 6.631 276,603 -0.01(-0.22%)
Dec 15, 2020 6.489 6.676 6.474 6.646 258,956 +0.20(+3.13%)
Dec 14, 2020 6.452 6.534 6.407 6.444 297,301 +0.04(+0.70%)
Dec 11, 2020 6.362 6.429 6.311 6.400 228,056 +0.06(+0.94%)
Dec 10, 2020 6.422 6.433 6.273 6.340 487,307 -0.11(-1.74%)
Dec 09, 2020 6.474 6.474 6.347 6.452 264,114 +0.01(+0.23%)
Dec 08, 2020 6.429 6.452 6.370 6.437 166,955 +0.01(+0.23%)
Dec 07, 2020 6.519 6.519 6.332 6.422 269,212 -0.07(-1.04%)
Dec 04, 2020 6.392 6.512 6.355 6.489 248,679 +0.13(+2.12%)
Dec 03, 2020 6.325 6.444 6.317 6.355 194,841 +0.04(+0.71%)
Dec 02, 2020 6.295 6.392 6.280 6.310 238,863 +0.03(+0.48%)
Dec 01, 2020 6.310 6.362 6.273 6.280 369,352 +0.01(+0.24%)
Nov 30, 2020 6.303 6.385 6.228 6.265 248,111 -0.07(-1.18%)
Nov 27, 2020 6.347 6.422 6.288 6.340 207,032 +0.01(+0.24%)
Nov 25, 2020 6.243 6.355 6.225 6.325 249,081 +0.08(+1.32%)
Nov 24, 2020 6.220 6.280 6.183 6.243 296,082 +0.04(+0.72%)
Nov 23, 2020 6.198 6.273 6.198 6.198 147,723 +0.00(+0.00%)
Nov 20, 2020 6.202 6.291 6.168 6.198 247,340 -0.04(-0.60%)
Nov 19, 2020 6.265 6.310 6.161 6.235 252,474 -0.00(-0.06%)
Nov 18, 2020 6.284 6.358 6.224 6.239 325,141 +0.02(+0.36%)
Nov 17, 2020 6.276 6.343 6.209 6.217 500,634 -0.04(-0.59%)
Nov 16, 2020 6.217 6.417 6.172 6.254 456,618 +0.11(+1.81%)
Nov 13, 2020 6.039 6.195 5.991 6.143 344,543 +0.12(+1.97%)
Nov 12, 2020 5.965 6.143 5.883 6.024 306,409 -0.03(-0.49%)
Nov 11, 2020 5.928 6.195 5.869 6.054 441,048 +0.22(+3.81%)
Nov 10, 2020 5.713 5.891 5.661 5.832 348,286 +0.16(+2.74%)
Nov 09, 2020 5.743 5.869 5.594 5.676 454,405 +0.06(+1.06%)
Nov 06, 2020 5.631 5.631 5.509 5.617 135,361 -0.01(-0.13%)
Nov 05, 2020 5.572 5.654 5.550 5.624 197,529 +0.12(+2.15%)
Nov 04, 2020 5.409 5.543 5.372 5.505 173,002 +0.13(+2.34%)
Nov 03, 2020 5.491 5.550 5.380 5.380 201,720 -0.07(-1.22%)
Nov 02, 2020 5.483 5.557 5.431 5.446 204,382 +0.03(+0.55%)
Oct 30, 2020 5.328 5.454 5.314 5.417 203,379 +0.10(+1.81%)
Oct 29, 2020 5.216 5.335 5.165 5.320 207,720 +0.11(+2.13%)
Oct 28, 2020 5.320 5.365 5.209 5.209 375,716 -0.11(-2.09%)
Oct 27, 2020 5.313 5.572 5.246 5.320 344,887 +0.02(+0.42%)
Oct 26, 2020 5.565 5.572 5.239 5.298 623,977 -0.31(-5.55%)
Oct 23, 2020 5.587 5.706 5.587 5.609 134,416 +0.02(+0.40%)
Oct 22, 2020 5.668 5.668 5.483 5.587 294,697 -0.06(-0.98%)
Oct 21, 2020 5.709 5.709 5.562 5.643 354,524 -0.04(-0.78%)
Oct 20, 2020 5.723 5.723 5.657 5.687 378,359 +0.02(+0.39%)
Oct 19, 2020 5.650 5.709 5.584 5.665 369,255 +0.01(+0.13%)
Oct 16, 2020 5.628 5.731 5.598 5.657 300,391 +0.05(+0.92%)
Oct 15, 2020 5.562 5.628 5.526 5.606 154,114 +0.01(+0.13%)
Oct 14, 2020 5.657 5.679 5.598 5.598 193,295 -0.01(-0.13%)
Oct 13, 2020 5.628 5.657 5.547 5.606 124,247 -0.01(-0.26%)
Oct 12, 2020 5.643 5.656 5.598 5.621 181,457 -0.01(-0.13%)
Oct 09, 2020 5.650 5.652 5.606 5.628 102,625 +0.01(+0.26%)
Oct 08, 2020 5.621 5.657 5.591 5.613 111,657 +0.04(+0.66%)
Oct 07, 2020 5.598 5.635 5.532 5.576 180,943 -0.01(-0.26%)
Oct 06, 2020 5.643 5.672 5.591 5.591 105,117 +0.00(+0.00%)
Oct 05, 2020 5.628 5.657 5.576 5.591 133,704 -0.02(-0.39%)
Oct 02, 2020 5.510 5.650 5.474 5.613 153,394 +0.06(+1.06%)
Oct 01, 2020 5.496 5.584 5.474 5.554 114,984 +0.11(+2.02%)
Sep 30, 2020 5.525 5.584 5.407 5.444 204,200 -0.02(-0.40%)
Sep 29, 2020 5.576 5.584 5.466 5.466 142,977 -0.05(-0.93%)
Sep 28, 2020 5.407 5.602 5.407 5.518 201,458 +0.15(+2.88%)
Sep 25, 2020 5.290 5.363 5.263 5.363 116,644 +0.07(+1.25%)
Sep 24, 2020 5.429 5.429 5.209 5.297 293,799 -0.11(-2.04%)
Sep 23, 2020 5.474 5.547 5.393 5.407 199,296 -0.05(-0.94%)
Sep 22, 2020 5.657 5.657 5.407 5.459 266,230 -0.17(-2.94%)
Sep 21, 2020 5.515 5.646 5.464 5.624 397,403 +0.04(+0.65%)
Sep 18, 2020 5.559 5.624 5.537 5.588 235,408 +0.03(+0.52%)
Sep 17, 2020 5.559 5.646 5.551 5.559 163,511 +0.00(+0.00%)
Sep 16, 2020 5.493 5.639 5.493 5.559 254,486 +0.07(+1.19%)
Sep 15, 2020 5.471 5.580 5.464 5.493 142,990 +0.03(+0.53%)
Sep 14, 2020 5.427 5.529 5.347 5.464 188,831 +0.09(+1.63%)
Sep 11, 2020 5.420 5.478 5.355 5.376 147,833 -0.05(-0.94%)
Sep 10, 2020 5.471 5.493 5.413 5.427 107,882 +0.00(+0.00%)
Sep 09, 2020 5.384 5.464 5.369 5.427 195,978 +0.09(+1.64%)
Sep 08, 2020 5.318 5.376 5.267 5.340 218,807 -0.08(-1.48%)
Sep 04, 2020 5.508 5.522 5.224 5.420 321,198 -0.03(-0.53%)
Sep 03, 2020 5.588 5.595 5.369 5.449 347,777 -0.14(-2.48%)
Sep 02, 2020 5.544 5.602 5.500 5.588 192,580 +0.01(+0.26%)
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.