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, 2016 4.335 4.350 4.280 4.345 142,076 +0.03(+0.70%)
Aug 30, 2016 4.290 4.345 4.279 4.315 286,479 +0.04(+0.94%)
Aug 29, 2016 4.260 4.290 4.260 4.275 249,085 +0.02(+0.35%)
Aug 26, 2016 4.235 4.290 4.235 4.260 259,588 +0.04(+1.07%)
Aug 25, 2016 4.260 4.265 4.205 4.215 270,112 -0.04(-1.06%)
Aug 24, 2016 4.265 4.275 4.250 4.260 145,125 -0.00(-0.12%)
Aug 23, 2016 4.260 4.270 4.250 4.265 146,115 +0.00(+0.00%)
Aug 22, 2016 4.255 4.275 4.245 4.265 186,410 +0.00(+0.12%)
Aug 19, 2016 4.245 4.265 4.225 4.260 191,306 +0.01(+0.29%)
Aug 18, 2016 4.235 4.250 4.200 4.248 137,880 +0.04(+0.83%)
Aug 17, 2016 4.240 4.240 4.116 4.213 368,427 -0.03(-0.64%)
Aug 16, 2016 4.210 4.240 4.200 4.240 342,716 +0.03(+0.71%)
Aug 15, 2016 4.161 4.215 4.146 4.210 840,400 +0.06(+1.43%)
Aug 12, 2016 4.166 4.170 4.141 4.151 198,808 -0.02(-0.48%)
Aug 11, 2016 4.166 4.173 4.131 4.170 156,166 +0.01(+0.36%)
Aug 10, 2016 4.146 4.170 4.076 4.156 261,991 +0.02(+0.60%)
Aug 09, 2016 4.121 4.156 4.109 4.131 292,770 -0.00(-0.12%)
Aug 08, 2016 4.116 4.166 4.091 4.136 336,618 +0.03(+0.85%)
Aug 05, 2016 4.012 4.116 4.012 4.101 195,963 +0.09(+2.22%)
Aug 04, 2016 4.002 4.017 3.967 4.012 185,979 +0.01(+0.25%)
Aug 03, 2016 3.937 4.002 3.908 4.002 192,452 +0.08(+2.02%)
Aug 02, 2016 3.967 3.982 3.903 3.923 311,129 -0.03(-0.88%)
Aug 01, 2016 3.967 3.982 3.893 3.957 247,704 -0.00(-0.13%)
Jul 29, 2016 3.967 3.977 3.927 3.962 154,807 -0.00(-0.13%)
Jul 28, 2016 3.947 3.977 3.947 3.967 132,929 +0.02(+0.57%)
Jul 27, 2016 3.962 3.977 3.918 3.945 190,117 +0.00(+0.06%)
Jul 26, 2016 3.962 3.972 3.923 3.942 197,185 -0.01(-0.38%)
Jul 25, 2016 3.957 3.962 3.927 3.957 191,722 +0.02(+0.50%)
Jul 22, 2016 3.893 3.937 3.893 3.937 85,752 +0.04(+1.02%)
Jul 21, 2016 3.947 3.952 3.868 3.898 193,271 -0.06(-1.50%)
Jul 20, 2016 3.962 3.979 3.913 3.957 183,761 +0.03(+0.88%)
Jul 19, 2016 3.918 3.927 3.893 3.923 233,828 +0.01(+0.38%)
Jul 18, 2016 3.864 3.932 3.849 3.908 392,658 +0.08(+2.05%)
Jul 15, 2016 3.868 3.868 3.829 3.829 146,393 -0.02(-0.64%)
Jul 14, 2016 3.903 3.903 3.844 3.854 276,044 +0.01(+0.26%)
Jul 13, 2016 3.859 3.868 3.809 3.844 364,919 +0.01(+0.26%)
Jul 12, 2016 3.854 3.873 3.809 3.834 204,718 +0.00(+0.13%)
Jul 11, 2016 3.809 3.839 3.765 3.829 306,064 +0.06(+1.70%)
Jul 08, 2016 3.785 3.800 3.687 3.765 562,320 -0.01(-0.26%)
Jul 07, 2016 3.687 3.785 3.667 3.775 520,763 +0.15(+4.21%)
Jul 05, 2016 3.637 3.637 3.583 3.623 220,373 -0.01(-0.41%)
Jul 01, 2016 3.569 3.637 3.637 3.637 206,085 +0.08(+2.21%)
Jun 30, 2016 3.578 3.578 3.539 3.559 186,551 +0.00(+0.00%)
Jun 29, 2016 3.578 3.578 3.515 3.559 89,869 +0.01(+0.42%)
Jun 28, 2016 3.480 3.554 3.466 3.544 152,370 +0.08(+2.41%)
Jun 27, 2016 3.510 3.544 3.421 3.460 244,167 -0.06(-1.68%)
Jun 24, 2016 3.431 3.554 3.397 3.519 176,722 -0.04(-1.11%)
Jun 23, 2016 3.539 3.564 3.495 3.559 152,163 +0.03(+0.98%)
Jun 22, 2016 3.480 3.534 3.473 3.524 96,249 +0.05(+1.41%)
Jun 21, 2016 3.495 3.510 3.456 3.475 127,040 -0.03(-0.98%)
Jun 20, 2016 3.500 3.529 3.475 3.510 169,685 +0.01(+0.42%)
Jun 17, 2016 3.421 3.510 3.421 3.495 125,002 +0.05(+1.43%)
Jun 16, 2016 3.480 3.505 3.416 3.446 136,461 -0.07(-1.96%)
Jun 15, 2016 3.475 3.529 3.411 3.515 223,418 +0.06(+1.71%)
Jun 14, 2016 3.519 3.543 3.387 3.456 310,636 -0.07(-1.93%)
Jun 13, 2016 3.529 3.533 3.446 3.524 208,794 -0.01(-0.28%)
Jun 10, 2016 3.543 3.548 3.480 3.533 185,618 -0.02(-0.55%)
Jun 09, 2016 3.543 3.558 3.509 3.553 199,162 +0.02(+0.55%)
Jun 08, 2016 3.558 3.558 3.504 3.533 169,378 -0.03(-0.82%)
Jun 07, 2016 3.543 3.577 3.485 3.563 261,844 +0.01(+0.41%)
Jun 06, 2016 3.524 3.587 3.504 3.548 203,237 +0.02(+0.69%)
Jun 03, 2016 3.587 3.592 3.485 3.524 200,253 -0.07(-1.90%)
Jun 02, 2016 3.572 3.640 3.529 3.592 152,240 +0.01(+0.41%)
Jun 01, 2016 3.524 3.592 3.519 3.577 117,524 +0.05(+1.38%)
May 31, 2016 3.499 3.592 3.480 3.529 177,974 +0.03(+0.83%)
May 27, 2016 3.494 3.499 3.499 3.499 66,982 +0.01(+0.42%)
May 26, 2016 3.524 3.543 3.465 3.485 52,794 -0.04(-1.24%)
May 25, 2016 3.553 3.563 3.504 3.529 101,568 -0.01(-0.41%)
May 24, 2016 3.582 3.587 3.539 3.543 120,477 -0.00(-0.14%)
May 23, 2016 3.417 3.577 3.417 3.548 195,591 +0.13(+3.85%)
May 20, 2016 3.407 3.431 3.378 3.417 157,983 -0.01(-0.28%)
May 19, 2016 3.412 3.436 3.312 3.426 230,545 -0.01(-0.42%)
May 18, 2016 3.402 3.475 3.402 3.441 120,185 +0.03(+1.00%)
May 17, 2016 3.460 3.460 3.397 3.407 164,839 -0.04(-1.13%)
May 16, 2016 3.374 3.542 3.369 3.446 306,127 +0.06(+1.71%)
May 13, 2016 3.380 3.407 3.355 3.388 235,078 +0.00(+0.00%)
May 12, 2016 3.402 3.422 3.354 3.388 197,915 -0.01(-0.42%)
May 11, 2016 3.407 3.441 3.383 3.402 126,235 -0.02(-0.56%)
May 10, 2016 3.325 3.494 3.325 3.422 346,732 +0.10(+2.90%)
May 09, 2016 3.446 3.494 3.299 3.325 355,891 -0.11(-3.23%)
May 06, 2016 3.484 3.542 3.407 3.436 310,754 -0.06(-1.66%)
May 05, 2016 3.547 3.605 3.484 3.494 242,535 -0.09(-2.55%)
May 04, 2016 3.600 3.615 3.566 3.586 127,165 -0.02(-0.53%)
May 03, 2016 3.634 3.656 3.576 3.605 183,002 -0.04(-1.06%)
May 02, 2016 3.687 3.687 3.634 3.643 150,946 -0.04(-1.05%)
Apr 29, 2016 3.663 3.692 3.619 3.682 134,690 +0.02(+0.53%)
Apr 28, 2016 3.682 3.682 3.639 3.663 127,397 -0.02(-0.52%)
Apr 27, 2016 3.663 3.687 3.624 3.682 174,939 +0.02(+0.53%)
Apr 26, 2016 3.581 3.692 3.571 3.663 139,782 +0.08(+2.29%)
Apr 25, 2016 3.595 3.615 3.566 3.581 154,081 +0.00(+0.13%)
Apr 22, 2016 3.610 3.624 3.566 3.576 84,376 -0.03(-0.93%)
Apr 21, 2016 3.605 3.672 3.590 3.610 172,872 -0.00(-0.13%)
Apr 20, 2016 3.687 3.687 3.557 3.615 289,262 -0.04(-1.19%)
Apr 19, 2016 3.615 3.663 3.581 3.658 172,406 +0.04(+1.06%)
Apr 18, 2016 3.567 3.634 3.558 3.620 255,810 +0.07(+1.88%)
Apr 15, 2016 3.534 3.572 3.519 3.553 110,364 +0.01(+0.27%)
Apr 14, 2016 3.543 3.577 3.534 3.543 109,532 -0.01(-0.40%)
Apr 13, 2016 3.486 3.572 3.486 3.558 308,444 +0.09(+2.48%)
Apr 12, 2016 3.453 3.486 3.443 3.472 84,778 +0.01(+0.41%)
Apr 11, 2016 3.467 3.505 3.438 3.457 106,517 -0.01(-0.41%)
Apr 08, 2016 3.491 3.510 3.438 3.472 122,218 +0.01(+0.28%)
Apr 07, 2016 3.486 3.515 3.438 3.462 267,542 -0.05(-1.49%)
Apr 06, 2016 3.500 3.534 3.486 3.515 108,523 +0.03(+0.82%)
Apr 05, 2016 3.467 3.534 3.467 3.486 90,691 -0.00(-0.14%)
Apr 04, 2016 3.558 3.558 3.467 3.491 275,966 -0.09(-2.40%)
Apr 01, 2016 3.515 3.577 3.486 3.577 105,009 +0.02(+0.54%)
Mar 31, 2016 3.558 3.567 3.467 3.558 369,896 +0.01(+0.40%)
Mar 30, 2016 3.476 3.572 3.476 3.543 166,373 +0.02(+0.68%)
Mar 29, 2016 3.462 3.534 3.462 3.519 144,054 -0.02(-0.54%)
Mar 28, 2016 3.462 3.558 3.460 3.538 166,540 +0.05(+1.51%)
Mar 24, 2016 3.534 3.486 3.486 3.486 108,684 -0.03(-0.95%)
Mar 23, 2016 3.510 3.596 3.510 3.519 144,734 -0.01(-0.27%)
Mar 22, 2016 3.481 3.558 3.444 3.529 168,546 +0.05(+1.37%)
Mar 21, 2016 3.476 3.491 3.424 3.481 124,356 +0.00(+0.14%)
Mar 18, 2016 3.481 3.500 3.424 3.476 208,724 +0.03(+0.97%)
Mar 17, 2016 3.515 3.615 3.419 3.443 411,899 -0.13(-3.74%)
Mar 16, 2016 3.553 3.591 3.553 3.577 146,085 +0.00(+0.00%)
Mar 15, 2016 3.525 3.584 3.492 3.577 213,936 +0.04(+1.20%)
Mar 14, 2016 3.463 3.544 3.430 3.534 476,156 +0.07(+1.91%)
Mar 11, 2016 3.387 3.477 3.387 3.468 157,175 +0.10(+3.09%)
Mar 10, 2016 3.397 3.454 3.316 3.364 201,119 -0.10(-2.87%)
Mar 09, 2016 3.331 3.492 3.326 3.463 307,759 +0.14(+4.27%)
Mar 08, 2016 3.387 3.397 3.312 3.321 265,582 -0.03(-0.99%)
Mar 07, 2016 3.359 3.473 3.326 3.354 463,296 +0.04(+1.29%)
Mar 04, 2016 3.298 3.430 3.283 3.312 392,832 +0.04(+1.30%)
Mar 03, 2016 3.165 3.340 3.147 3.269 346,896 +0.08(+2.37%)
Mar 02, 2016 3.156 3.212 3.137 3.193 216,232 +0.02(+0.60%)
Mar 01, 2016 3.260 3.279 3.160 3.175 269,716 -0.05(-1.61%)
Feb 29, 2016 3.132 3.283 3.118 3.227 413,200 +0.13(+4.12%)
Feb 26, 2016 3.033 3.118 3.004 3.099 230,603 +0.06(+2.02%)
Feb 25, 2016 3.009 3.037 2.947 3.037 162,094 +0.02(+0.79%)
Feb 24, 2016 2.895 3.057 2.895 3.014 241,807 +0.10(+3.58%)
Feb 23, 2016 2.891 2.952 2.891 2.910 164,829 -0.01(-0.32%)
Feb 22, 2016 2.910 2.966 2.886 2.919 241,585 -0.00(-0.16%)
Feb 19, 2016 2.881 2.924 2.853 2.924 115,107 +0.00(+0.00%)
Feb 18, 2016 2.924 2.973 2.886 2.924 171,823 +0.00(+0.00%)
Feb 17, 2016 3.018 3.018 2.876 2.924 271,574 -0.07(-2.22%)
Feb 16, 2016 2.834 2.990 2.810 2.990 319,401 +0.19(+6.76%)
Feb 12, 2016 2.642 2.801 2.801 2.801 263,485 +0.12(+4.54%)
Feb 11, 2016 2.731 2.762 2.632 2.679 420,481 -0.09(-3.21%)
Feb 10, 2016 2.642 2.777 2.618 2.768 325,693 +0.10(+3.68%)
Feb 09, 2016 2.801 2.805 2.609 2.670 500,401 -0.23(-7.90%)
Feb 08, 2016 2.805 2.922 2.632 2.899 703,420 +0.07(+2.31%)
Feb 05, 2016 2.866 2.897 2.829 2.834 139,730 -0.05(-1.62%)
Feb 04, 2016 2.866 2.936 2.857 2.880 171,569 -0.04(-1.28%)
Feb 03, 2016 2.843 2.936 2.796 2.918 287,312 +0.12(+4.17%)
Feb 02, 2016 2.960 2.974 2.782 2.801 440,071 -0.16(-5.37%)
Feb 01, 2016 2.815 2.978 2.781 2.960 414,326 +0.13(+4.63%)
Jan 29, 2016 2.978 2.978 2.812 2.829 496,402 -0.13(-4.27%)
Jan 28, 2016 2.950 3.035 2.935 2.955 279,119 +0.05(+1.61%)
Jan 27, 2016 2.796 2.936 2.796 2.908 249,365 +0.07(+2.47%)
Jan 26, 2016 2.707 2.866 2.698 2.838 447,702 +0.12(+4.48%)
Jan 25, 2016 2.838 2.843 2.675 2.717 396,173 -0.12(-4.28%)
Jan 22, 2016 2.689 2.876 2.671 2.838 700,239 +0.14(+5.20%)
Jan 21, 2016 2.389 2.936 2.389 2.698 1,407,789 +0.37(+16.10%)
Jan 20, 2016 2.319 2.352 2.216 2.324 718,632 +0.01(+0.40%)
Jan 19, 2016 2.245 2.407 2.245 2.315 941,855 +0.07(+3.08%)
Jan 15, 2016 2.351 2.245 2.245 2.245 1,095,740 -0.21(-8.63%)
Jan 14, 2016 2.808 2.812 2.218 2.457 2,212,755 -0.40(-13.89%)
Jan 13, 2016 2.900 2.969 2.836 2.854 684,321 -0.12(-4.03%)
Jan 12, 2016 3.200 3.216 2.863 2.974 976,551 -0.22(-6.79%)
Jan 11, 2016 3.260 3.261 3.186 3.191 390,122 -0.07(-2.12%)
Jan 08, 2016 3.250 3.292 3.227 3.260 268,456 +0.02(+0.57%)
Jan 07, 2016 3.255 3.283 3.204 3.241 368,652 -0.09(-2.63%)
Jan 06, 2016 3.315 3.348 3.297 3.329 237,555 -0.04(-1.23%)
Jan 05, 2016 3.412 3.439 3.324 3.370 157,099 -0.03(-0.95%)
Jan 04, 2016 3.320 3.407 3.306 3.403 274,436 +0.03(+0.96%)
Dec 31, 2015 3.292 3.370 3.370 3.370 354,402 +0.08(+2.52%)
Dec 30, 2015 3.264 3.297 3.227 3.287 277,335 -0.00(-0.14%)
Dec 29, 2015 3.297 3.333 3.227 3.292 408,052 +0.02(+0.56%)
Dec 28, 2015 3.398 3.421 3.274 3.274 401,203 -0.13(-3.79%)
Dec 24, 2015 3.370 3.403 3.403 3.403 87,407 +0.04(+1.10%)
Dec 23, 2015 3.278 3.389 3.255 3.366 245,446 +0.07(+2.10%)
Dec 22, 2015 3.315 3.361 3.269 3.297 254,486 -0.04(-1.11%)
Dec 21, 2015 3.297 3.412 3.288 3.333 314,767 +0.03(+0.84%)
Dec 18, 2015 3.329 3.366 3.274 3.306 287,683 -0.03(-0.97%)
Dec 17, 2015 3.389 3.444 3.315 3.338 373,226 -0.05(-1.50%)
Dec 16, 2015 3.260 3.412 3.218 3.389 412,694 +0.19(+5.91%)
Dec 15, 2015 3.195 3.273 2.917 3.200 1,789,831 +0.02(+0.57%)
Dec 14, 2015 3.478 3.492 3.086 3.181 1,190,634 -0.30(-8.53%)
Dec 11, 2015 3.652 3.674 3.387 3.478 955,767 -0.21(-5.69%)
Dec 10, 2015 3.757 3.757 3.606 3.688 571,706 -0.06(-1.58%)
Dec 09, 2015 3.747 3.807 3.702 3.747 300,069 -0.03(-0.73%)
Dec 08, 2015 3.798 3.798 3.702 3.775 216,082 -0.04(-0.96%)
Dec 07, 2015 3.862 3.882 3.729 3.811 590,238 -0.07(-1.88%)
Dec 04, 2015 3.903 3.946 3.834 3.884 478,139 -0.02(-0.58%)
Dec 03, 2015 4.017 4.026 3.903 3.907 340,456 -0.12(-2.95%)
Dec 02, 2015 4.026 4.034 3.989 4.026 189,131 -0.02(-0.45%)
Dec 01, 2015 3.999 4.058 3.980 4.044 583,407 +0.05(+1.26%)
Nov 30, 2015 4.008 4.021 3.967 3.994 421,796 -0.02(-0.46%)
Nov 27, 2015 4.012 4.012 3.948 4.012 171,502 +0.01(+0.23%)
Nov 25, 2015 4.008 4.003 4.003 4.003 186,875 +0.00(+0.00%)
Nov 24, 2015 3.971 4.012 3.958 4.003 367,123 +0.04(+1.04%)
Nov 23, 2015 3.971 3.980 3.939 3.962 330,352 +0.00(+0.00%)
Nov 20, 2015 3.967 3.994 3.948 3.962 218,863 -0.01(-0.34%)
Nov 19, 2015 3.985 3.989 3.944 3.976 204,859 -0.00(-0.11%)
Nov 18, 2015 3.935 3.985 3.926 3.980 330,309 +0.04(+1.04%)
Nov 17, 2015 3.957 3.962 3.921 3.939 151,347 -0.01(-0.35%)
Nov 16, 2015 3.926 3.962 3.907 3.953 135,954 +0.01(+0.23%)
Nov 13, 2015 3.962 3.980 3.916 3.944 189,786 -0.00(-0.12%)
Nov 12, 2015 3.917 3.948 3.894 3.948 210,121 +0.02(+0.46%)
Nov 11, 2015 3.944 3.962 3.917 3.930 208,019 -0.00(-0.12%)
Nov 10, 2015 3.948 3.962 3.894 3.935 248,006 -0.01(-0.34%)
Nov 09, 2015 3.962 3.962 3.921 3.948 298,858 -0.00(-0.11%)
Nov 06, 2015 3.930 3.962 3.921 3.953 228,247 +0.01(+0.23%)
Nov 05, 2015 3.962 3.980 3.939 3.944 290,964 -0.02(-0.46%)
Nov 04, 2015 3.948 3.975 3.944 3.962 266,258 +0.01(+0.23%)
Nov 03, 2015 3.953 3.966 3.935 3.953 405,132 +0.00(+0.00%)
Nov 02, 2015 3.953 3.953 3.908 3.953 523,092 +0.03(+0.81%)
Oct 30, 2015 3.880 3.953 3.853 3.921 724,187 +0.05(+1.29%)
Oct 29, 2015 3.817 3.889 3.817 3.871 378,773 +0.03(+0.83%)
Oct 28, 2015 3.858 3.858 3.817 3.840 463,353 -0.00(-0.12%)
Oct 27, 2015 3.817 3.862 3.758 3.844 1,307,875 -0.18(-4.39%)
Oct 26, 2015 4.007 4.034 3.975 4.021 174,544 +0.01(+0.34%)
Oct 23, 2015 4.093 4.093 3.998 4.007 207,190 -0.07(-1.78%)
Oct 22, 2015 4.052 4.093 4.052 4.080 125,349 +0.03(+0.78%)
Oct 21, 2015 4.043 4.066 4.024 4.048 137,825 +0.02(+0.45%)
Oct 20, 2015 4.043 4.061 3.981 4.030 130,284 -0.02(-0.55%)
Oct 19, 2015 4.066 4.084 3.976 4.052 196,297 -0.00(-0.11%)
Oct 16, 2015 4.021 4.066 4.021 4.057 271,536 +0.02(+0.56%)
Oct 15, 2015 3.963 4.043 3.963 4.034 182,434 +0.07(+1.70%)
Oct 14, 2015 3.990 4.016 3.963 3.967 96,177 -0.02(-0.56%)
Oct 13, 2015 4.008 4.016 3.954 3.990 96,705 -0.03(-0.78%)
Oct 12, 2015 3.972 4.021 3.958 4.021 156,984 +0.09(+2.17%)
Oct 09, 2015 4.021 4.043 3.931 3.936 207,989 -0.09(-2.12%)
Oct 08, 2015 3.972 4.043 3.963 4.021 150,149 +0.04(+1.13%)
Oct 07, 2015 3.981 4.013 3.938 3.976 253,156 +0.00(+0.00%)
Oct 06, 2015 3.918 4.008 3.882 3.976 213,151 +0.07(+1.72%)
Oct 05, 2015 3.918 4.000 3.841 3.909 369,846 +0.00(+0.12%)
Oct 02, 2015 3.769 3.999 3.756 3.904 221,153 +0.12(+3.21%)
Oct 01, 2015 3.653 3.832 3.653 3.783 283,311 +0.13(+3.57%)
Sep 30, 2015 3.689 3.778 3.635 3.653 540,275 -0.03(-0.73%)
Sep 29, 2015 3.801 3.839 3.666 3.680 670,248 -0.13(-3.31%)
Sep 28, 2015 4.016 4.057 3.787 3.805 684,960 -0.23(-5.68%)
Sep 25, 2015 4.070 4.102 4.030 4.034 267,835 -0.04(-0.88%)
Sep 24, 2015 4.025 4.084 4.005 4.070 140,901 +0.02(+0.56%)
Sep 23, 2015 4.021 4.079 4.008 4.048 164,848 +0.03(+0.67%)
Sep 22, 2015 4.008 4.043 3.999 4.021 138,276 -0.01(-0.22%)
Sep 21, 2015 4.039 4.043 4.008 4.030 157,131 +0.03(+0.67%)
Sep 18, 2015 3.945 4.017 3.945 4.003 147,376 +0.05(+1.25%)
Sep 17, 2015 3.994 4.021 3.954 3.954 293,436 -0.05(-1.23%)
Sep 16, 2015 4.025 4.025 3.976 4.003 208,807 -0.02(-0.55%)
Sep 15, 2015 3.999 4.034 3.990 4.025 226,540 +0.03(+0.78%)
Sep 14, 2015 3.994 4.043 3.972 3.994 286,037 +0.02(+0.45%)
Sep 11, 2015 3.976 4.003 3.927 3.976 370,029 +0.06(+1.59%)
Sep 10, 2015 4.057 4.057 3.878 3.914 455,090 -0.12(-2.98%)
Sep 09, 2015 4.012 4.123 3.972 4.034 1,230,658 +0.06(+1.57%)
Sep 08, 2015 3.927 4.012 3.914 3.972 411,738 +0.09(+2.30%)
Sep 04, 2015 3.883 3.883 3.883 3.883 189,110 -0.02(-0.57%)
Sep 03, 2015 3.887 3.923 3.834 3.905 179,942 +0.04(+0.92%)
Sep 02, 2015 3.985 3.989 3.843 3.869 333,384 -0.10(-2.47%)
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.