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 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 3, 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, 2020 6.315 6.477 6.281 6.322 426,492 +0.00(+0.00%)
Aug 28, 2020 6.281 6.342 6.241 6.322 214,776 +0.05(+0.86%)
Aug 27, 2020 6.234 6.389 6.228 6.268 202,332 +0.01(+0.11%)
Aug 26, 2020 6.396 6.396 6.201 6.261 395,391 -0.12(-1.90%)
Aug 25, 2020 6.497 6.497 6.335 6.382 212,709 -0.09(-1.46%)
Aug 24, 2020 6.389 6.477 6.335 6.477 280,941 +0.09(+1.42%)
Aug 21, 2020 6.436 6.436 6.275 6.386 267,802 -0.02(-0.37%)
Aug 20, 2020 6.416 6.450 6.369 6.409 209,777 +0.00(+0.00%)
Aug 19, 2020 6.409 6.456 6.383 6.409 271,402 -0.01(-0.10%)
Aug 18, 2020 6.516 6.523 6.389 6.416 239,199 -0.10(-1.54%)
Aug 17, 2020 6.550 6.550 6.463 6.516 236,709 -0.01(-0.15%)
Aug 14, 2020 6.443 6.570 6.443 6.526 193,313 +0.07(+1.09%)
Aug 13, 2020 6.470 6.576 6.443 6.456 269,210 +0.00(+0.00%)
Aug 12, 2020 6.503 6.563 6.383 6.456 166,166 +0.04(+0.62%)
Aug 11, 2020 6.503 6.590 6.416 6.416 252,060 -0.03(-0.52%)
Aug 10, 2020 6.376 6.516 6.376 6.450 317,857 +0.08(+1.26%)
Aug 07, 2020 6.236 6.383 6.232 6.369 172,815 +0.12(+1.93%)
Aug 06, 2020 6.222 6.343 6.222 6.249 206,563 -0.03(-0.43%)
Aug 05, 2020 6.236 6.356 6.236 6.276 281,452 +0.05(+0.86%)
Aug 04, 2020 6.135 6.262 6.115 6.222 272,699 +0.05(+0.76%)
Aug 03, 2020 6.155 6.282 6.095 6.175 378,998 +0.02(+0.33%)
Jul 31, 2020 6.269 6.299 6.109 6.155 401,739 -0.09(-1.39%)
Jul 30, 2020 6.242 6.249 6.122 6.242 482,503 -0.05(-0.74%)
Jul 29, 2020 6.423 6.436 6.115 6.289 942,347 -0.37(-5.52%)
Jul 28, 2020 6.670 6.690 6.590 6.657 210,828 +0.01(+0.10%)
Jul 27, 2020 6.750 6.784 6.590 6.650 237,376 -0.10(-1.49%)
Jul 24, 2020 6.777 6.816 6.744 6.750 185,832 -0.05(-0.69%)
Jul 23, 2020 6.830 6.864 6.677 6.797 202,613 -0.03(-0.39%)
Jul 22, 2020 6.804 6.824 6.698 6.824 311,074 +0.07(+1.08%)
Jul 21, 2020 6.684 6.830 6.678 6.751 306,794 +0.10(+1.50%)
Jul 20, 2020 6.638 6.771 6.578 6.651 322,744 +0.04(+0.65%)
Jul 17, 2020 6.651 6.674 6.598 6.608 236,519 +0.01(+0.15%)
Jul 16, 2020 6.538 6.678 6.452 6.598 261,521 +0.07(+1.12%)
Jul 15, 2020 6.492 6.552 6.392 6.525 505,095 +0.07(+1.13%)
Jul 14, 2020 6.432 6.472 6.313 6.452 381,945 +0.04(+0.62%)
Jul 13, 2020 6.479 6.525 6.319 6.412 701,816 +0.00(+0.05%)
Jul 10, 2020 6.240 6.465 6.233 6.409 285,179 +0.17(+2.71%)
Jul 09, 2020 6.419 6.419 6.220 6.240 377,424 -0.21(-3.19%)
Jul 08, 2020 6.399 6.532 6.346 6.445 297,123 +0.00(+0.00%)
Jul 07, 2020 6.598 6.605 6.366 6.445 395,527 -0.19(-2.80%)
Jul 06, 2020 6.737 6.771 6.525 6.631 434,018 -0.05(-0.79%)
Jul 02, 2020 6.870 6.870 6.645 6.684 221,906 -0.09(-1.27%)
Jul 01, 2020 6.797 6.897 6.718 6.771 319,321 -0.03(-0.39%)
Jun 30, 2020 6.804 6.897 6.737 6.797 234,715 +0.03(+0.39%)
Jun 29, 2020 6.731 6.804 6.618 6.771 242,570 +0.07(+1.09%)
Jun 26, 2020 6.684 6.764 6.615 6.698 229,288 -0.05(-0.69%)
Jun 25, 2020 6.631 6.744 6.538 6.744 175,788 +0.11(+1.60%)
Jun 24, 2020 6.824 6.830 6.485 6.638 502,055 -0.21(-3.10%)
Jun 23, 2020 7.043 7.103 6.817 6.850 485,551 -0.17(-2.46%)
Jun 22, 2020 7.096 7.096 6.910 7.023 221,340 -0.09(-1.21%)
Jun 19, 2020 7.202 7.242 7.043 7.109 183,039 +0.03(+0.47%)
Jun 18, 2020 7.109 7.288 7.069 7.076 272,704 -0.05(-0.65%)
Jun 17, 2020 7.307 7.314 7.122 7.122 314,082 -0.11(-1.55%)
Jun 16, 2020 7.353 7.373 7.169 7.235 335,935 +0.13(+1.76%)
Jun 15, 2020 6.931 7.406 6.931 7.109 450,072 +0.03(+0.47%)
Jun 12, 2020 7.235 7.235 6.892 7.076 299,928 +0.34(+4.99%)
Jun 11, 2020 6.595 6.944 6.542 6.740 608,990 -0.33(-4.66%)
Jun 10, 2020 7.426 7.446 7.050 7.070 581,564 -0.38(-5.05%)
Jun 09, 2020 7.327 7.472 7.287 7.446 288,855 -0.01(-0.09%)
Jun 08, 2020 7.340 7.498 7.340 7.452 511,947 +0.11(+1.53%)
Jun 05, 2020 7.413 7.485 7.195 7.340 758,920 -0.09(-1.24%)
Jun 04, 2020 7.498 7.531 7.406 7.432 443,294 -0.03(-0.44%)
Jun 03, 2020 7.446 7.531 7.400 7.465 394,630 +0.06(+0.80%)
Jun 02, 2020 7.446 7.485 7.321 7.406 381,830 +0.01(+0.18%)
Jun 01, 2020 7.275 7.511 7.269 7.393 254,462 +0.14(+1.89%)
May 29, 2020 7.236 7.374 7.158 7.256 306,145 +0.05(+0.64%)
May 28, 2020 7.452 7.485 7.105 7.210 407,225 -0.20(-2.65%)
May 27, 2020 7.360 7.472 7.289 7.406 305,818 +0.19(+2.63%)
May 26, 2020 7.197 7.354 7.184 7.217 301,385 +0.19(+2.70%)
May 22, 2020 6.955 7.079 6.909 7.027 233,238 +0.05(+0.66%)
May 21, 2020 6.935 7.066 6.922 6.981 218,599 +0.07(+0.95%)
May 20, 2020 6.693 6.988 6.693 6.916 303,814 +0.24(+3.63%)
May 19, 2020 6.837 6.850 6.621 6.673 476,637 -0.09(-1.35%)
May 18, 2020 6.778 6.935 6.700 6.765 504,144 +0.08(+1.17%)
May 15, 2020 6.641 6.817 6.466 6.687 392,727 +0.10(+1.48%)
May 14, 2020 6.225 6.680 6.024 6.589 530,707 +0.25(+4.00%)
May 13, 2020 7.148 7.232 6.329 6.336 868,152 -0.77(-10.88%)
May 12, 2020 7.174 7.304 7.050 7.109 386,844 -0.05(-0.73%)
May 11, 2020 7.213 7.304 7.063 7.161 324,271 -0.06(-0.90%)
May 08, 2020 7.167 7.284 7.154 7.226 229,450 +0.12(+1.74%)
May 07, 2020 7.102 7.284 7.011 7.102 322,395 +0.16(+2.25%)
May 06, 2020 6.700 7.050 6.615 6.947 315,484 +0.29(+4.29%)
May 05, 2020 6.804 7.057 6.550 6.661 459,789 -0.06(-0.97%)
May 04, 2020 6.882 6.888 6.576 6.726 310,514 -0.14(-1.99%)
May 01, 2020 7.141 7.141 6.784 6.862 290,236 -0.36(-4.95%)
Apr 30, 2020 7.083 7.245 6.875 7.219 265,215 +0.16(+2.21%)
Apr 29, 2020 7.089 7.245 7.024 7.063 231,079 +0.23(+3.43%)
Apr 28, 2020 7.024 7.304 6.797 6.830 341,979 -0.13(-1.87%)
Apr 27, 2020 6.771 7.297 6.771 6.960 607,689 +0.33(+5.00%)
Apr 24, 2020 6.264 6.654 6.245 6.628 310,858 +0.36(+5.81%)
Apr 23, 2020 6.258 6.388 6.147 6.264 289,288 +0.03(+0.52%)
Apr 22, 2020 6.341 6.438 6.187 6.232 232,740 -0.02(-0.31%)
Apr 21, 2020 6.180 6.438 6.103 6.251 289,532 -0.05(-0.82%)
Apr 20, 2020 6.361 6.587 6.264 6.303 328,664 -0.12(-1.91%)
Apr 17, 2020 6.503 6.735 6.310 6.425 488,137 +0.25(+3.97%)
Apr 16, 2020 6.283 6.399 6.045 6.180 348,609 -0.10(-1.64%)
Apr 15, 2020 6.348 6.457 6.077 6.283 388,181 -0.05(-0.71%)
Apr 14, 2020 6.212 6.438 6.141 6.328 313,286 +0.23(+3.70%)
Apr 13, 2020 6.128 6.206 5.761 6.103 523,775 -0.01(-0.11%)
Apr 09, 2020 6.083 6.509 5.935 6.109 698,645 +0.23(+3.95%)
Apr 08, 2020 5.632 6.135 5.632 5.877 489,679 +0.26(+4.59%)
Apr 07, 2020 5.271 5.735 5.271 5.619 502,018 +0.57(+11.24%)
Apr 06, 2020 4.716 5.083 4.651 5.051 869,131 +0.49(+10.75%)
Apr 03, 2020 4.606 4.651 4.354 4.561 606,567 -0.08(-1.81%)
Apr 02, 2020 4.703 4.819 4.535 4.645 408,658 -0.03(-0.69%)
Apr 01, 2020 4.838 4.954 4.612 4.677 752,037 -0.39(-7.64%)
Mar 31, 2020 5.032 5.238 4.974 5.064 446,387 +0.13(+2.61%)
Mar 30, 2020 5.451 5.451 4.877 4.935 727,467 -0.44(-8.16%)
Mar 27, 2020 5.212 5.806 5.193 5.374 762,666 -0.05(-0.95%)
Mar 26, 2020 5.064 6.122 5.064 5.425 891,474 +0.46(+9.22%)
Mar 25, 2020 4.696 5.761 4.683 4.967 886,560 +0.31(+6.65%)
Mar 24, 2020 4.580 4.825 4.516 4.658 504,728 +0.46(+10.91%)
Mar 23, 2020 4.941 4.941 4.200 4.200 991,550 -0.78(-15.67%)
Mar 20, 2020 5.141 5.380 4.916 4.980 641,135 -0.15(-3.02%)
Mar 19, 2020 4.774 5.348 4.148 5.135 949,632 +0.28(+5.85%)
Mar 18, 2020 5.426 5.451 4.474 4.851 1,529,382 -0.58(-10.71%)
Mar 17, 2020 5.567 5.899 5.433 5.433 810,406 +0.00(+0.00%)
Mar 16, 2020 5.484 5.752 5.433 5.433 583,769 -0.67(-10.99%)
Mar 13, 2020 5.931 6.385 5.931 6.104 602,982 +0.41(+7.18%)
Mar 12, 2020 5.855 5.855 5.356 5.695 899,525 -0.67(-10.54%)
Mar 11, 2020 6.705 6.711 6.322 6.366 653,283 -0.39(-5.77%)
Mar 10, 2020 6.807 7.018 6.583 6.756 450,686 +0.05(+0.76%)
Mar 09, 2020 7.146 7.191 6.634 6.705 858,355 -0.79(-10.49%)
Mar 06, 2020 7.568 7.670 7.382 7.491 489,864 -0.29(-3.78%)
Mar 05, 2020 7.740 7.881 7.708 7.785 318,158 -0.15(-1.93%)
Mar 04, 2020 7.862 7.970 7.727 7.938 311,720 +0.26(+3.33%)
Mar 03, 2020 7.823 7.938 7.619 7.683 451,472 -0.10(-1.31%)
Mar 02, 2020 7.369 7.822 7.369 7.785 647,325 +0.47(+6.38%)
Feb 28, 2020 7.459 7.510 7.037 7.318 886,638 -0.31(-4.02%)
Feb 27, 2020 7.989 8.012 7.395 7.625 772,215 -0.44(-5.47%)
Feb 26, 2020 7.670 8.213 7.606 8.066 521,046 +0.15(+1.94%)
Feb 25, 2020 8.443 8.469 7.868 7.913 885,533 -0.52(-6.21%)
Feb 24, 2020 8.443 8.533 8.328 8.437 325,912 -0.19(-2.22%)
Feb 21, 2020 8.673 8.705 8.571 8.629 181,176 -0.09(-1.03%)
Feb 20, 2020 8.641 8.718 8.629 8.718 132,961 +0.07(+0.81%)
Feb 19, 2020 8.712 8.732 8.629 8.648 118,714 -0.06(-0.73%)
Feb 18, 2020 8.705 8.750 8.693 8.712 144,429 +0.01(+0.15%)
Feb 14, 2020 8.673 8.699 8.648 8.699 173,459 +0.02(+0.22%)
Feb 13, 2020 8.635 8.680 8.591 8.680 202,881 +0.03(+0.37%)
Feb 12, 2020 8.635 8.693 8.604 8.648 140,715 +0.02(+0.22%)
Feb 11, 2020 8.680 8.705 8.616 8.629 185,755 -0.05(-0.59%)
Feb 10, 2020 8.654 8.686 8.610 8.680 138,490 +0.01(+0.07%)
Feb 07, 2020 8.597 8.724 8.584 8.673 168,583 +0.06(+0.66%)
Feb 06, 2020 8.527 8.718 8.527 8.616 312,304 -0.17(-1.95%)
Feb 05, 2020 8.553 8.863 8.553 8.788 450,993 +0.33(+3.91%)
Feb 04, 2020 8.451 8.508 8.406 8.457 190,960 +0.05(+0.61%)
Feb 03, 2020 8.362 8.508 8.362 8.406 182,314 +0.04(+0.53%)
Jan 31, 2020 8.464 8.502 8.349 8.362 177,076 -0.10(-1.13%)
Jan 30, 2020 8.514 8.538 8.336 8.457 251,926 -0.05(-0.60%)
Jan 29, 2020 8.514 8.584 8.476 8.508 163,454 -0.04(-0.45%)
Jan 28, 2020 8.470 8.553 8.460 8.546 180,424 +0.08(+0.90%)
Jan 27, 2020 8.502 8.524 8.394 8.470 220,717 -0.10(-1.15%)
Jan 24, 2020 8.756 8.775 8.540 8.569 262,311 -0.16(-1.79%)
Jan 23, 2020 8.826 8.826 8.693 8.724 298,480 -0.08(-0.94%)
Jan 22, 2020 8.794 8.851 8.737 8.807 311,286 +0.01(+0.14%)
Jan 21, 2020 8.775 8.813 8.744 8.794 293,076 +0.06(+0.72%)
Jan 17, 2020 8.718 8.807 8.699 8.731 334,446 +0.02(+0.22%)
Jan 16, 2020 8.655 8.763 8.643 8.712 396,518 +0.11(+1.25%)
Jan 15, 2020 8.446 8.636 8.446 8.605 292,918 +0.19(+2.26%)
Jan 14, 2020 8.389 8.494 8.389 8.415 197,841 +0.03(+0.30%)
Jan 13, 2020 8.383 8.472 8.364 8.389 208,964 +0.00(+0.00%)
Jan 10, 2020 8.415 8.486 8.389 8.389 158,846 -0.02(-0.23%)
Jan 09, 2020 8.402 8.586 8.383 8.408 311,784 +0.04(+0.53%)
Jan 08, 2020 8.257 8.503 8.244 8.364 440,935 +0.12(+1.46%)
Jan 07, 2020 8.257 8.301 8.231 8.244 346,627 -0.03(-0.31%)
Jan 06, 2020 8.263 8.320 8.231 8.269 369,572 -0.05(-0.61%)
Jan 03, 2020 8.282 8.358 8.225 8.320 298,725 -0.03(-0.38%)
Jan 02, 2020 8.434 8.434 8.225 8.351 517,607 -0.03(-0.38%)
Dec 31, 2019 8.472 8.472 8.351 8.383 327,017 -0.05(-0.60%)
Dec 30, 2019 8.567 8.579 8.431 8.434 444,293 -0.13(-1.55%)
Dec 27, 2019 8.478 8.636 8.434 8.567 449,985 -0.06(-0.66%)
Dec 26, 2019 8.693 8.699 8.472 8.624 682,815 -0.06(-0.66%)
Dec 24, 2019 8.921 8.934 8.345 8.680 1,000,336 -0.23(-2.63%)
Dec 23, 2019 9.313 9.345 8.788 8.915 1,049,431 -0.47(-5.05%)
Dec 20, 2019 9.376 9.389 9.111 9.389 700,187 +0.01(+0.13%)
Dec 19, 2019 9.370 9.554 9.264 9.376 287,725 -0.05(-0.54%)
Dec 18, 2019 9.623 9.705 9.421 9.427 309,140 -0.18(-1.86%)
Dec 17, 2019 9.379 9.631 9.379 9.605 490,373 +0.26(+2.76%)
Dec 16, 2019 9.297 9.461 9.297 9.347 295,072 +0.05(+0.54%)
Dec 13, 2019 9.272 9.341 9.215 9.297 279,583 +0.04(+0.48%)
Dec 12, 2019 9.246 9.316 9.196 9.253 173,004 +0.03(+0.34%)
Dec 11, 2019 9.228 9.291 9.202 9.221 148,539 -0.03(-0.34%)
Dec 10, 2019 9.221 9.253 9.171 9.253 177,358 +0.00(+0.00%)
Dec 09, 2019 9.202 9.259 9.108 9.253 214,302 +0.03(+0.34%)
Dec 06, 2019 9.316 9.316 9.202 9.221 255,451 +0.02(+0.21%)
Dec 05, 2019 9.259 9.341 9.202 9.202 182,580 -0.05(-0.54%)
Dec 04, 2019 8.944 9.259 8.944 9.253 282,717 +0.30(+3.38%)
Dec 03, 2019 9.026 9.102 8.925 8.950 434,000 -0.18(-1.97%)
Dec 02, 2019 9.316 9.347 9.114 9.130 428,033 -0.15(-1.60%)
Nov 29, 2019 9.172 9.291 9.140 9.278 236,565 +0.14(+1.58%)
Nov 27, 2019 9.034 9.134 8.990 9.134 230,975 +0.16(+1.81%)
Nov 26, 2019 8.884 9.034 8.865 8.971 247,860 +0.15(+1.70%)
Nov 25, 2019 8.827 8.889 8.802 8.821 238,773 +0.03(+0.36%)
Nov 22, 2019 8.771 8.808 8.721 8.790 226,023 +0.04(+0.43%)
Nov 21, 2019 8.771 8.802 8.677 8.752 117,402 -0.03(-0.29%)
Nov 20, 2019 8.733 8.821 8.694 8.777 174,589 +0.04(+0.50%)
Nov 19, 2019 8.696 8.752 8.683 8.733 163,428 +0.05(+0.58%)
Nov 18, 2019 8.696 8.765 8.633 8.683 240,196 -0.07(-0.80%)
Nov 15, 2019 8.641 8.766 8.641 8.753 306,575 +0.11(+1.30%)
Nov 14, 2019 8.710 8.722 8.604 8.641 245,104 -0.04(-0.50%)
Nov 13, 2019 8.679 8.703 8.591 8.685 252,928 +0.01(+0.07%)
Nov 12, 2019 8.560 8.713 8.535 8.679 326,477 +0.17(+1.98%)
Nov 11, 2019 8.460 8.610 8.460 8.510 254,985 +0.05(+0.59%)
Nov 08, 2019 8.305 8.526 8.274 8.460 426,316 +0.18(+2.18%)
Nov 07, 2019 8.436 8.467 8.240 8.280 320,445 -0.12(-1.48%)
Nov 06, 2019 8.286 8.504 8.280 8.404 395,890 +0.14(+1.73%)
Nov 05, 2019 8.093 8.286 8.066 8.261 377,251 +0.19(+2.39%)
Nov 04, 2019 8.056 8.118 8.037 8.068 258,825 +0.01(+0.12%)
Nov 01, 2019 8.056 8.110 8.049 8.059 187,958 +0.02(+0.19%)
Oct 31, 2019 8.018 8.068 7.999 8.043 196,006 +0.06(+0.70%)
Oct 30, 2019 7.975 8.006 7.918 7.987 195,818 +0.02(+0.31%)
Oct 29, 2019 7.900 7.993 7.900 7.962 208,540 +0.04(+0.55%)
Oct 28, 2019 7.925 7.968 7.906 7.918 166,878 -0.01(-0.08%)
Oct 25, 2019 7.912 7.956 7.900 7.925 146,225 +0.02(+0.24%)
Oct 24, 2019 7.943 7.943 7.881 7.906 99,786 -0.01(-0.16%)
Oct 23, 2019 7.881 7.925 7.869 7.918 80,865 +0.02(+0.32%)
Oct 22, 2019 7.850 7.931 7.825 7.894 129,373 +0.04(+0.48%)
Oct 21, 2019 7.906 7.959 7.831 7.856 246,051 +0.00(+0.06%)
Oct 18, 2019 7.783 7.857 7.758 7.851 238,515 +0.08(+1.04%)
Oct 17, 2019 7.771 7.771 7.721 7.771 127,855 +0.02(+0.32%)
Oct 16, 2019 7.709 7.764 7.709 7.746 217,544 +0.02(+0.32%)
Oct 15, 2019 7.696 7.758 7.671 7.721 193,923 +0.04(+0.48%)
Oct 14, 2019 7.696 7.696 7.653 7.684 161,998 -0.01(-0.08%)
Oct 11, 2019 7.684 7.721 7.678 7.690 184,615 +0.04(+0.49%)
Oct 10, 2019 7.653 7.678 7.616 7.653 155,572 +0.02(+0.32%)
Oct 09, 2019 7.616 7.647 7.560 7.628 100,423 +0.04(+0.49%)
Oct 08, 2019 7.572 7.610 7.541 7.591 123,629 +0.00(+0.00%)
Oct 07, 2019 7.529 7.610 7.479 7.591 184,933 +0.09(+1.16%)
Oct 04, 2019 7.386 7.532 7.386 7.504 157,503 +0.09(+1.25%)
Oct 03, 2019 7.467 7.517 7.343 7.411 185,341 -0.05(-0.66%)
Oct 02, 2019 7.597 7.641 7.343 7.461 272,788 -0.12(-1.63%)
Oct 01, 2019 7.647 7.709 7.585 7.585 217,111 -0.06(-0.81%)
Sep 30, 2019 7.752 7.771 7.641 7.647 172,918 -0.09(-1.20%)
Sep 27, 2019 7.746 7.764 7.678 7.740 479,128 +0.01(+0.08%)
Sep 26, 2019 7.659 7.746 7.653 7.733 162,337 +0.06(+0.81%)
Sep 25, 2019 7.653 7.709 7.641 7.671 149,552 +0.02(+0.24%)
Sep 24, 2019 7.690 7.709 7.643 7.653 102,574 -0.07(-0.88%)
Sep 23, 2019 7.671 7.721 7.628 7.721 181,666 +0.00(+0.00%)
Sep 20, 2019 7.690 7.740 7.665 7.721 181,549 +0.04(+0.57%)
Sep 19, 2019 7.653 7.715 7.634 7.678 174,771 +0.01(+0.16%)
Sep 18, 2019 7.665 7.684 7.597 7.665 123,592 +0.00(+0.00%)
Sep 17, 2019 7.647 7.696 7.597 7.665 112,244 -0.03(-0.40%)
Sep 16, 2019 7.696 7.709 7.622 7.696 239,270 +0.02(+0.23%)
Sep 13, 2019 7.636 7.691 7.617 7.679 141,330 +0.07(+0.97%)
Sep 12, 2019 7.679 7.679 7.531 7.605 282,914 -0.01(-0.08%)
Sep 11, 2019 7.506 7.704 7.476 7.611 266,736 +0.14(+1.90%)
Sep 10, 2019 7.414 7.502 7.412 7.469 196,890 +0.07(+0.92%)
Sep 09, 2019 7.291 7.426 7.285 7.402 300,967 +0.14(+1.87%)
Sep 06, 2019 7.260 7.281 7.217 7.266 129,972 +0.03(+0.43%)
Sep 05, 2019 7.149 7.272 7.149 7.235 216,305 +0.09(+1.21%)
Sep 04, 2019 7.143 7.192 7.143 7.149 111,268 +0.03(+0.43%)
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.