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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 5.837 5.837 5.837 0 -0.01(-0.21%)
Aug 30, 2018 5.855 5.885 5.843 5.849 203,486 -0.01(-0.20%)
Aug 29, 2018 5.825 5.873 5.825 5.861 147,135 +0.04(+0.72%)
Aug 28, 2018 5.831 5.843 5.813 5.819 202,343 -0.01(-0.10%)
Aug 27, 2018 5.825 5.825 5.801 5.825 153,661 +0.02(+0.31%)
Aug 24, 2018 5.813 5.831 5.795 5.807 155,869 +0.02(+0.31%)
Aug 23, 2018 5.813 5.837 5.783 5.789 174,155 -0.02(-0.41%)
Aug 22, 2018 5.819 5.837 5.807 5.813 186,442 +0.01(+0.21%)
Aug 21, 2018 5.789 5.831 5.783 5.801 237,222 +0.01(+0.21%)
Aug 20, 2018 5.819 5.843 5.783 5.789 229,599 -0.04(-0.72%)
Aug 17, 2018 5.795 5.849 5.777 5.831 295,681 +0.04(+0.62%)
Aug 16, 2018 5.801 5.819 5.783 5.795 171,172 +0.01(+0.21%)
Aug 15, 2018 5.771 5.795 5.765 5.783 162,095 -0.01(-0.10%)
Aug 14, 2018 5.759 5.806 5.747 5.789 347,849 +0.02(+0.41%)
Aug 13, 2018 5.765 5.795 5.723 5.765 258,309 +0.01(+0.10%)
Aug 10, 2018 5.783 5.783 5.735 5.759 164,379 -0.01(-0.10%)
Aug 09, 2018 5.735 5.783 5.723 5.765 128,306 +0.03(+0.52%)
Aug 08, 2018 5.676 5.783 5.676 5.735 197,935 +0.02(+0.31%)
Aug 07, 2018 5.682 5.741 5.681 5.718 323,609 +0.04(+0.63%)
Aug 06, 2018 5.658 5.682 5.658 5.682 187,830 +0.02(+0.42%)
Aug 03, 2018 5.676 5.688 5.646 5.658 223,482 -0.01(-0.11%)
Aug 02, 2018 5.634 5.676 5.622 5.664 149,914 +0.03(+0.53%)
Aug 01, 2018 5.569 5.640 5.515 5.634 333,143 +0.07(+1.18%)
Jul 31, 2018 5.569 5.569 5.515 5.569 269,523 +0.01(+0.11%)
Jul 30, 2018 5.539 5.569 5.521 5.563 173,281 +0.05(+0.86%)
Jul 27, 2018 5.533 5.551 5.503 5.515 142,887 -0.01(-0.22%)
Jul 26, 2018 5.515 5.551 5.509 5.527 126,741 +0.01(+0.11%)
Jul 25, 2018 5.479 5.521 5.479 5.521 135,607 +0.04(+0.76%)
Jul 24, 2018 5.467 5.497 5.461 5.479 151,994 +0.02(+0.44%)
Jul 23, 2018 5.509 5.509 5.444 5.455 128,741 -0.03(-0.54%)
Jul 20, 2018 5.491 5.504 5.485 5.485 106,910 +0.00(+0.00%)
Jul 19, 2018 5.515 5.551 5.485 5.485 213,742 -0.03(-0.54%)
Jul 18, 2018 5.474 5.527 5.469 5.515 266,069 +0.05(+0.86%)
Jul 17, 2018 5.438 5.485 5.426 5.468 221,789 +0.02(+0.43%)
Jul 16, 2018 5.415 5.455 5.409 5.444 228,326 +0.04(+0.66%)
Jul 13, 2018 5.385 5.432 5.379 5.409 141,672 +0.02(+0.33%)
Jul 12, 2018 5.420 5.420 5.379 5.391 172,130 +0.00(+0.00%)
Jul 11, 2018 5.379 5.426 5.379 5.391 103,470 -0.02(-0.33%)
Jul 10, 2018 5.391 5.438 5.391 5.409 236,705 +0.02(+0.38%)
Jul 09, 2018 5.367 5.394 5.355 5.388 104,385 +0.03(+0.61%)
Jul 06, 2018 5.344 5.397 5.344 5.355 79,732 +0.01(+0.11%)
Jul 05, 2018 5.379 5.403 5.332 5.349 160,357 -0.05(-0.88%)
Jul 03, 2018 5.397 5.397 5.397 0 +0.04(+0.66%)
Jul 02, 2018 5.349 5.379 5.332 5.361 233,777 +0.04(+0.78%)
Jun 29, 2018 5.438 5.438 5.314 5.320 138,129 +0.03(+0.56%)
Jun 28, 2018 5.332 5.370 5.290 5.290 190,548 -0.04(-0.67%)
Jun 27, 2018 5.361 5.379 5.326 5.326 123,954 -0.04(-0.77%)
Jun 26, 2018 5.349 5.379 5.326 5.367 104,793 +0.04(+0.78%)
Jun 25, 2018 5.361 5.379 5.320 5.326 273,469 -0.04(-0.77%)
Jun 22, 2018 5.349 5.397 5.349 5.367 205,565 +0.00(+0.00%)
Jun 21, 2018 5.385 5.415 5.367 5.367 149,181 -0.02(-0.33%)
Jun 20, 2018 5.415 5.420 5.379 5.385 182,607 -0.02(-0.44%)
Jun 19, 2018 5.444 5.456 5.409 5.409 314,854 -0.01(-0.11%)
Jun 18, 2018 5.403 5.432 5.403 5.415 232,795 +0.00(+0.00%)
Jun 15, 2018 5.426 5.409 5.415 189,727 +0.01(+0.11%)
Jun 14, 2018 5.409 5.426 5.385 5.409 134,873 +0.02(+0.44%)
Jun 13, 2018 5.420 5.420 5.368 5.385 127,860 -0.01(-0.22%)
Jun 12, 2018 5.420 5.422 5.368 5.397 206,102 +0.01(+0.11%)
Jun 11, 2018 5.420 5.441 5.379 5.391 157,200 +0.00(+0.00%)
Jun 08, 2018 5.379 5.426 5.379 5.391 212,748 +0.01(+0.22%)
Jun 07, 2018 5.368 5.391 5.356 5.379 130,908 +0.02(+0.44%)
Jun 06, 2018 5.344 5.373 5.338 5.356 68,021 +0.02(+0.33%)
Jun 05, 2018 5.391 5.397 5.321 5.338 115,619 -0.06(-1.09%)
Jun 04, 2018 5.362 5.397 5.327 5.397 178,522 +0.05(+0.99%)
Jun 01, 2018 5.362 5.373 5.315 5.344 301,685 +0.01(+0.22%)
May 31, 2018 5.344 5.359 5.309 5.332 204,329 -0.01(-0.11%)
May 30, 2018 5.356 5.373 5.321 5.338 161,359 -0.01(-0.22%)
May 29, 2018 5.350 5.373 5.315 5.350 146,244 +0.01(+0.22%)
May 25, 2018 5.338 5.338 5.338 0 +0.01(+0.11%)
May 24, 2018 5.321 5.338 5.318 5.332 129,361 +0.00(+0.00%)
May 23, 2018 5.327 5.350 5.327 5.332 84,069 -0.02(-0.33%)
May 22, 2018 5.362 5.362 5.285 5.350 156,796 +0.01(+0.11%)
May 21, 2018 5.362 5.373 5.315 5.344 242,278 +0.01(+0.11%)
May 18, 2018 5.408 5.408 5.274 5.338 275,509 -0.01(-0.11%)
May 17, 2018 5.303 5.373 5.303 5.344 158,082 +0.05(+0.99%)
May 16, 2018 5.344 5.362 5.286 5.292 217,049 -0.05(-0.87%)
May 15, 2018 5.280 5.338 5.251 5.338 225,847 +0.05(+0.88%)
May 14, 2018 5.280 5.379 5.251 5.292 316,894 +0.07(+1.34%)
May 11, 2018 5.222 5.245 5.210 5.222 129,122 -0.01(-0.22%)
May 10, 2018 5.251 5.286 5.222 5.233 247,533 -0.01(-0.22%)
May 09, 2018 5.210 5.263 5.193 5.245 149,282 +0.05(+0.90%)
May 08, 2018 5.164 5.204 5.152 5.199 161,683 +0.05(+0.90%)
May 07, 2018 5.164 5.174 5.127 5.152 105,839 +0.01(+0.11%)
May 04, 2018 5.105 5.164 5.105 5.146 138,493 +0.04(+0.80%)
May 03, 2018 5.094 5.136 5.065 5.105 169,233 +0.06(+1.27%)
May 02, 2018 5.065 5.094 5.036 5.041 198,756 -0.04(-0.80%)
May 01, 2018 5.100 5.117 5.036 5.082 134,423 -0.01(-0.11%)
Apr 30, 2018 5.070 5.117 5.070 5.088 137,168 +0.02(+0.34%)
Apr 27, 2018 5.047 5.094 5.043 5.070 128,737 +0.03(+0.58%)
Apr 26, 2018 5.006 5.059 5.006 5.041 139,587 +0.03(+0.58%)
Apr 25, 2018 5.024 5.041 5.006 5.012 56,425 -0.01(-0.23%)
Apr 24, 2018 5.018 5.053 5.006 5.024 99,410 +0.02(+0.47%)
Apr 23, 2018 5.018 5.076 4.989 5.001 165,971 -0.02(-0.35%)
Apr 20, 2018 5.018 5.041 5.006 5.018 112,257 -0.01(-0.12%)
Apr 19, 2018 5.030 5.070 5.006 5.024 194,539 -0.02(-0.35%)
Apr 18, 2018 5.082 5.099 5.018 5.041 147,422 -0.02(-0.34%)
Apr 17, 2018 4.995 5.075 4.995 5.059 229,974 +0.08(+1.62%)
Apr 16, 2018 5.018 5.018 4.966 4.978 106,272 -0.02(-0.35%)
Apr 13, 2018 5.001 5.024 4.966 4.995 108,981 +0.01(+0.23%)
Apr 12, 2018 5.007 5.030 4.972 4.984 117,281 +0.00(+0.00%)
Apr 11, 2018 4.972 5.030 4.970 4.984 142,539 +0.01(+0.12%)
Apr 10, 2018 5.024 5.077 4.972 4.978 184,558 -0.02(-0.35%)
Apr 09, 2018 5.018 5.037 4.966 4.995 135,328 +0.00(+0.00%)
Apr 06, 2018 5.024 5.082 4.972 4.995 147,710 -0.03(-0.57%)
Apr 05, 2018 5.036 5.088 5.018 5.024 150,122 +0.00(+0.00%)
Apr 04, 2018 5.012 5.059 5.001 5.024 139,223 -0.01(-0.23%)
Apr 03, 2018 5.012 5.053 5.001 5.036 145,761 +0.05(+0.93%)
Apr 02, 2018 4.972 5.030 4.961 4.989 214,717 +0.02(+0.47%)
Mar 29, 2018 4.966 4.966 4.966 0 -0.01(-0.23%)
Mar 28, 2018 4.914 5.036 4.885 4.978 185,098 +0.08(+1.53%)
Mar 27, 2018 5.024 5.024 4.851 4.903 249,511 -0.09(-1.85%)
Mar 26, 2018 5.018 5.070 4.937 4.995 284,214 +0.01(+0.23%)
Mar 23, 2018 5.030 5.093 4.978 4.984 180,487 -0.06(-1.26%)
Mar 22, 2018 5.041 5.088 5.030 5.047 212,834 -0.02(-0.34%)
Mar 21, 2018 5.082 5.128 5.053 5.064 163,797 -0.02(-0.45%)
Mar 20, 2018 5.070 5.151 5.059 5.088 194,858 +0.03(+0.57%)
Mar 19, 2018 5.099 5.125 5.018 5.059 231,549 -0.02(-0.45%)
Mar 16, 2018 5.070 5.099 5.059 5.082 204,514 +0.01(+0.23%)
Mar 15, 2018 5.116 5.128 5.042 5.070 110,183 -0.03(-0.67%)
Mar 14, 2018 5.151 5.151 5.065 5.105 170,142 -0.02(-0.45%)
Mar 13, 2018 5.139 5.144 5.093 5.128 101,178 +0.03(+0.56%)
Mar 12, 2018 5.110 5.128 5.080 5.099 157,252 +0.01(+0.11%)
Mar 09, 2018 5.082 5.116 5.077 5.093 218,172 +0.02(+0.45%)
Mar 08, 2018 5.088 5.105 5.042 5.070 159,689 -0.02(-0.34%)
Mar 07, 2018 5.076 5.105 5.048 5.088 162,302 +0.00(+0.00%)
Mar 06, 2018 5.082 5.105 5.059 5.088 115,114 +0.02(+0.45%)
Mar 05, 2018 5.013 5.082 5.013 5.065 160,720 +0.07(+1.38%)
Mar 02, 2018 4.990 5.036 4.956 4.996 131,203 -0.02(-0.34%)
Mar 01, 2018 4.967 5.070 4.956 5.013 178,055 +0.06(+1.27%)
Feb 28, 2018 5.065 5.093 4.939 4.950 335,749 -0.09(-1.82%)
Feb 27, 2018 5.076 5.128 5.042 5.042 193,956 -0.04(-0.79%)
Feb 26, 2018 5.042 5.101 5.042 5.082 194,916 +0.04(+0.80%)
Feb 23, 2018 5.013 5.088 5.013 5.042 221,288 +0.03(+0.57%)
Feb 22, 2018 5.019 5.053 5.013 5.013 118,048 -0.01(-0.11%)
Feb 21, 2018 5.042 5.099 5.013 5.019 242,552 -0.03(-0.68%)
Feb 20, 2018 5.070 5.093 5.042 5.053 263,838 -0.03(-0.56%)
Feb 16, 2018 5.082 5.082 5.082 0 +0.01(+0.23%)
Feb 15, 2018 5.093 5.122 5.047 5.070 188,468 +0.02(+0.34%)
Feb 14, 2018 5.053 5.093 5.030 5.053 280,999 -0.01(-0.11%)
Feb 13, 2018 5.110 5.138 5.047 5.059 256,029 -0.05(-0.89%)
Feb 12, 2018 5.144 5.155 5.065 5.104 289,225 -0.04(-0.77%)
Feb 09, 2018 5.201 5.212 5.059 5.144 281,600 +0.02(+0.44%)
Feb 08, 2018 5.133 5.207 5.099 5.121 245,858 +0.00(+0.00%)
Feb 07, 2018 4.974 5.229 4.841 5.121 584,832 +0.34(+7.13%)
Feb 06, 2018 4.667 4.885 4.667 4.780 531,293 +0.12(+2.56%)
Feb 05, 2018 5.133 5.161 4.434 4.661 1,364,202 -0.51(-9.79%)
Feb 02, 2018 5.212 5.229 5.147 5.167 275,907 -0.06(-1.20%)
Feb 01, 2018 5.184 5.252 5.173 5.229 222,129 +0.05(+0.88%)
Jan 31, 2018 5.275 5.315 5.184 5.184 263,061 -0.05(-0.87%)
Jan 30, 2018 5.303 5.303 5.218 5.229 351,529 -0.07(-1.39%)
Jan 29, 2018 5.298 5.326 5.281 5.303 243,555 +0.02(+0.32%)
Jan 26, 2018 5.275 5.315 5.275 5.286 147,570 +0.00(+0.00%)
Jan 25, 2018 5.349 5.349 5.286 5.286 168,192 -0.05(-0.85%)
Jan 24, 2018 5.332 5.349 5.286 5.332 142,028 +0.00(+0.00%)
Jan 23, 2018 5.343 5.369 5.298 5.332 161,380 -0.02(-0.32%)
Jan 22, 2018 5.258 5.382 5.258 5.349 229,769 +0.07(+1.40%)
Jan 19, 2018 5.286 5.332 5.246 5.275 234,741 -0.03(-0.54%)
Jan 18, 2018 5.360 5.360 5.281 5.303 157,858 -0.05(-0.95%)
Jan 17, 2018 5.326 5.360 5.298 5.354 182,083 +0.06(+1.07%)
Jan 16, 2018 5.315 5.360 5.281 5.298 270,205 -0.02(-0.32%)
Jan 12, 2018 5.315 5.315 5.315 0 +0.06(+1.18%)
Jan 11, 2018 5.269 5.269 5.236 5.252 156,841 +0.01(+0.22%)
Jan 10, 2018 5.252 5.303 5.219 5.241 207,744 +0.00(+0.00%)
Jan 09, 2018 5.286 5.320 5.224 5.241 215,341 -0.03(-0.54%)
Jan 08, 2018 5.219 5.292 5.202 5.269 278,725 +0.05(+0.97%)
Jan 05, 2018 5.258 5.258 5.196 5.219 203,054 -0.01(-0.11%)
Jan 04, 2018 5.292 5.303 5.190 5.224 327,880 -0.07(-1.28%)
Jan 03, 2018 5.241 5.326 5.196 5.292 413,391 +0.06(+1.19%)
Jan 02, 2018 5.196 5.241 5.154 5.230 310,774 +0.03(+0.65%)
Dec 29, 2017 5.196 5.196 5.196 0 -0.06(-1.18%)
Dec 28, 2017 5.252 5.303 5.224 5.258 174,174 -0.01(-0.11%)
Dec 27, 2017 5.185 5.326 5.185 5.264 302,844 +0.07(+1.30%)
Dec 26, 2017 5.049 5.264 5.049 5.196 326,478 +0.02(+0.44%)
Dec 22, 2017 5.213 5.247 5.134 5.173 426,272 -0.03(-0.65%)
Dec 21, 2017 5.269 5.320 5.202 5.207 237,591 -0.03(-0.65%)
Dec 20, 2017 5.303 5.337 5.219 5.241 292,554 -0.03(-0.64%)
Dec 19, 2017 5.399 5.433 5.264 5.275 373,597 -0.11(-1.99%)
Dec 18, 2017 5.168 5.540 5.168 5.382 765,821 +0.23(+4.49%)
Dec 15, 2017 5.173 5.291 5.145 5.151 3,139,528 -0.02(-0.43%)
Dec 14, 2017 5.369 5.425 5.129 5.173 837,712 -0.18(-3.45%)
Dec 13, 2017 5.442 5.459 5.352 5.358 358,321 -0.08(-1.54%)
Dec 12, 2017 5.459 5.498 5.442 5.442 263,778 -0.01(-0.21%)
Dec 11, 2017 5.554 5.554 5.442 5.453 306,039 -0.09(-1.62%)
Dec 08, 2017 5.459 5.543 5.443 5.543 158,017 +0.10(+1.75%)
Dec 07, 2017 5.476 5.476 5.442 5.448 115,276 -0.03(-0.61%)
Dec 06, 2017 5.448 5.526 5.445 5.481 170,310 +0.04(+0.82%)
Dec 05, 2017 5.442 5.459 5.431 5.436 143,287 +0.00(+0.00%)
Dec 04, 2017 5.476 5.476 5.431 5.436 268,540 -0.02(-0.41%)
Dec 01, 2017 5.470 5.487 5.442 5.459 255,703 +0.00(+0.00%)
Nov 30, 2017 5.487 5.526 5.459 5.459 206,202 -0.06(-1.02%)
Nov 29, 2017 5.515 5.532 5.504 5.515 186,826 +0.02(+0.31%)
Nov 28, 2017 5.487 5.509 5.476 5.498 192,772 +0.03(+0.61%)
Nov 27, 2017 5.487 5.504 5.459 5.464 175,447 -0.02(-0.41%)
Nov 24, 2017 5.509 5.509 5.453 5.487 92,212 -0.02(-0.31%)
Nov 22, 2017 5.487 5.509 5.436 5.504 153,961 +0.02(+0.31%)
Nov 21, 2017 5.481 5.537 5.481 5.487 209,379 +0.02(+0.41%)
Nov 20, 2017 5.504 5.509 5.442 5.464 225,992 -0.01(-0.20%)
Nov 17, 2017 5.481 5.504 5.464 5.476 182,388 +0.00(+0.00%)
Nov 16, 2017 5.437 5.487 5.398 5.476 271,989 +0.08(+1.44%)
Nov 15, 2017 5.326 5.448 5.326 5.398 249,759 +0.06(+1.15%)
Nov 14, 2017 5.309 5.359 5.309 5.337 157,342 +0.01(+0.21%)
Nov 13, 2017 5.381 5.381 5.320 5.326 241,286 -0.04(-0.83%)
Nov 10, 2017 5.392 5.420 5.364 5.370 156,363 -0.03(-0.52%)
Nov 09, 2017 5.448 5.448 5.387 5.398 139,506 -0.04(-0.72%)
Nov 08, 2017 5.448 5.448 5.398 5.437 157,910 +0.01(+0.10%)
Nov 07, 2017 5.431 5.448 5.420 5.431 174,230 +0.01(+0.10%)
Nov 06, 2017 5.420 5.437 5.415 5.426 114,662 -0.01(-0.10%)
Nov 03, 2017 5.431 5.448 5.425 5.431 154,593 +0.01(+0.10%)
Nov 02, 2017 5.437 5.437 5.420 5.426 114,789 +0.01(+0.10%)
Nov 01, 2017 5.431 5.431 5.414 5.420 109,907 +0.01(+0.10%)
Oct 31, 2017 5.437 5.447 5.414 5.414 159,605 -0.01(-0.20%)
Oct 30, 2017 5.426 5.442 5.414 5.426 198,052 +0.01(+0.21%)
Oct 27, 2017 5.431 5.442 5.392 5.414 165,588 -0.01(-0.20%)
Oct 26, 2017 5.376 5.448 5.376 5.426 322,621 +0.05(+0.93%)
Oct 25, 2017 5.420 5.431 5.334 5.376 207,987 -0.06(-1.02%)
Oct 24, 2017 5.465 5.465 5.392 5.431 297,852 +0.01(+0.10%)
Oct 23, 2017 5.442 5.448 5.337 5.426 248,109 +0.02(+0.31%)
Oct 20, 2017 5.409 5.420 5.390 5.409 174,722 +0.01(+0.10%)
Oct 19, 2017 5.414 5.431 5.337 5.403 177,271 -0.01(-0.10%)
Oct 18, 2017 5.381 5.409 5.376 5.409 204,191 +0.04(+0.72%)
Oct 17, 2017 5.354 5.381 5.343 5.370 236,536 +0.03(+0.52%)
Oct 16, 2017 5.315 5.359 5.305 5.343 211,375 +0.02(+0.41%)
Oct 13, 2017 5.315 5.340 5.304 5.321 273,609 +0.02(+0.31%)
Oct 12, 2017 5.282 5.321 5.271 5.304 188,829 +0.02(+0.42%)
Oct 11, 2017 5.282 5.310 5.249 5.282 169,935 +0.00(+0.00%)
Oct 10, 2017 5.271 5.299 5.249 5.282 163,895 +0.01(+0.21%)
Oct 09, 2017 5.271 5.288 5.249 5.271 195,228 +0.00(+0.00%)
Oct 06, 2017 5.243 5.288 5.243 5.271 83,613 +0.01(+0.10%)
Oct 05, 2017 5.265 5.288 5.254 5.265 133,693 +0.02(+0.32%)
Oct 04, 2017 5.205 5.265 5.188 5.249 148,683 +0.01(+0.11%)
Oct 03, 2017 5.254 5.265 5.232 5.243 152,192 -0.01(-0.21%)
Oct 02, 2017 5.243 5.265 5.230 5.254 188,916 +0.01(+0.21%)
Sep 29, 2017 5.232 5.265 5.199 5.243 191,730 +0.05(+1.01%)
Sep 28, 2017 5.183 5.205 5.166 5.191 219,010 +0.02(+0.48%)
Sep 27, 2017 5.161 5.188 5.144 5.166 187,753 +0.02(+0.43%)
Sep 26, 2017 5.100 5.150 5.100 5.144 69,894 +0.04(+0.76%)
Sep 25, 2017 5.116 5.172 5.094 5.105 158,035 +0.00(+0.00%)
Sep 22, 2017 5.105 5.133 5.083 5.105 144,764 +0.00(+0.00%)
Sep 21, 2017 5.105 5.144 5.105 5.105 109,955 +0.00(+0.00%)
Sep 20, 2017 5.144 5.183 5.094 5.105 195,694 -0.04(-0.86%)
Sep 19, 2017 5.094 5.221 5.094 5.150 190,175 +0.04(+0.76%)
Sep 18, 2017 5.067 5.166 5.067 5.111 428,013 +0.04(+0.86%)
Sep 15, 2017 5.040 5.078 5.029 5.067 279,721 +0.03(+0.65%)
Sep 14, 2017 5.045 5.067 5.001 5.034 198,661 -0.01(-0.11%)
Sep 13, 2017 5.001 5.051 4.985 5.040 209,693 +0.03(+0.66%)
Sep 12, 2017 5.034 5.064 4.996 5.007 178,150 -0.03(-0.54%)
Sep 11, 2017 5.040 5.067 5.007 5.034 171,839 +0.03(+0.55%)
Sep 08, 2017 5.078 5.094 5.001 5.007 185,118 -0.03(-0.65%)
Sep 07, 2017 5.040 5.063 4.996 5.040 173,672 +0.01(+0.11%)
Sep 06, 2017 5.056 5.105 5.023 5.034 228,660 +0.00(+0.00%)
Sep 05, 2017 5.051 5.073 5.012 5.034 178,464 -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.