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 )

14.04 +0.09 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2018 6.531 6.548 6.475 6.475 239,022 -0.05(-0.78%)
Sep 27, 2018 6.418 6.537 6.401 6.526 426,720 +0.10(+1.59%)
Sep 26, 2018 6.463 6.485 6.407 6.424 311,855 -0.05(-0.79%)
Sep 25, 2018 6.543 6.560 6.458 6.475 198,099 -0.04(-0.61%)
Sep 24, 2018 6.582 6.616 6.497 6.514 230,662 -0.05(-0.78%)
Sep 21, 2018 6.378 6.599 6.373 6.565 430,911 +0.18(+2.84%)
Sep 20, 2018 6.412 6.414 6.328 6.384 388,976 +0.02(+0.36%)
Sep 19, 2018 6.571 6.571 6.316 6.362 373,770 -0.13(-2.01%)
Sep 18, 2018 6.605 6.605 6.475 6.492 338,427 -0.08(-1.23%)
Sep 17, 2018 6.612 6.623 6.562 6.573 227,535 -0.02(-0.26%)
Sep 14, 2018 6.618 6.671 6.590 6.590 173,821 -0.05(-0.68%)
Sep 13, 2018 6.640 6.719 6.573 6.635 214,931 +0.05(+0.77%)
Sep 12, 2018 6.578 6.601 6.505 6.584 238,087 +0.01(+0.09%)
Sep 11, 2018 6.646 6.657 6.567 6.578 161,998 -0.07(-1.02%)
Sep 10, 2018 6.618 6.685 6.618 6.646 198,039 +0.05(+0.68%)
Sep 07, 2018 6.657 6.685 6.578 6.601 166,719 -0.06(-0.93%)
Sep 06, 2018 6.719 6.730 6.646 6.663 157,772 -0.05(-0.76%)
Sep 05, 2018 6.669 6.725 6.618 6.714 233,213 +0.04(+0.59%)
Sep 04, 2018 6.759 6.759 6.657 6.674 284,145 -0.08(-1.17%)
Aug 31, 2018 6.753 6.753 6.753 0 +0.02(+0.33%)
Aug 30, 2018 6.747 6.770 6.702 6.730 310,677 -0.03(-0.50%)
Aug 29, 2018 6.781 6.809 6.736 6.764 244,793 +0.01(+0.08%)
Aug 28, 2018 6.759 6.826 6.759 6.759 218,574 -0.02(-0.25%)
Aug 27, 2018 6.798 6.809 6.776 6.776 199,539 -0.02(-0.33%)
Aug 24, 2018 6.804 6.815 6.781 6.798 165,831 +0.02(+0.25%)
Aug 23, 2018 6.809 6.809 6.770 6.781 160,253 -0.01(-0.17%)
Aug 22, 2018 6.776 6.826 6.759 6.792 202,636 -0.03(-0.41%)
Aug 21, 2018 6.815 6.826 6.792 6.821 198,492 +0.00(+0.00%)
Aug 20, 2018 6.770 6.843 6.730 6.821 332,441 +0.08(+1.14%)
Aug 17, 2018 6.732 6.743 6.592 6.743 319,414 +0.01(+0.17%)
Aug 16, 2018 6.721 6.738 6.693 6.732 174,567 +0.04(+0.59%)
Aug 15, 2018 6.676 6.693 6.615 6.693 212,665 +0.03(+0.42%)
Aug 14, 2018 6.704 6.738 6.620 6.665 305,924 -0.04(-0.58%)
Aug 13, 2018 6.676 6.721 6.648 6.704 243,096 +0.06(+0.84%)
Aug 10, 2018 6.637 6.665 6.620 6.648 171,223 +0.00(+0.00%)
Aug 09, 2018 6.648 6.699 6.637 6.648 146,145 +0.00(+0.00%)
Aug 08, 2018 6.659 6.721 6.620 6.648 239,986 -0.02(-0.34%)
Aug 07, 2018 6.643 6.710 6.643 6.671 208,892 +0.03(+0.51%)
Aug 06, 2018 6.682 6.682 6.581 6.637 198,271 +0.02(+0.34%)
Aug 03, 2018 6.581 6.682 6.581 6.615 265,137 +0.04(+0.68%)
Aug 02, 2018 6.452 6.587 6.329 6.570 317,379 +0.13(+2.00%)
Aug 01, 2018 6.301 6.452 6.133 6.441 549,709 +0.11(+1.77%)
Jul 31, 2018 6.525 6.525 6.307 6.329 750,480 -0.20(-3.09%)
Jul 30, 2018 6.581 6.594 6.486 6.531 246,343 -0.04(-0.60%)
Jul 27, 2018 6.659 6.671 6.559 6.570 212,645 -0.07(-1.10%)
Jul 26, 2018 6.643 6.665 6.620 6.643 117,360 -0.01(-0.08%)
Jul 25, 2018 6.592 6.659 6.592 6.648 166,401 +0.04(+0.68%)
Jul 24, 2018 6.581 6.693 6.581 6.603 173,567 +0.04(+0.60%)
Jul 23, 2018 6.693 6.721 6.559 6.564 277,162 -0.11(-1.60%)
Jul 20, 2018 6.715 6.654 6.671 162,717 -0.03(-0.50%)
Jul 19, 2018 6.777 6.788 6.682 6.704 145,632 -0.05(-0.69%)
Jul 18, 2018 6.667 6.767 6.667 6.751 335,059 +0.09(+1.42%)
Jul 17, 2018 6.600 6.656 6.578 6.656 169,282 +0.06(+0.84%)
Jul 16, 2018 6.572 6.600 6.567 6.600 148,417 +0.04(+0.59%)
Jul 13, 2018 6.584 6.584 6.550 6.561 71,604 -0.02(-0.25%)
Jul 12, 2018 6.550 6.600 6.539 6.578 138,794 +0.04(+0.68%)
Jul 11, 2018 6.528 6.584 6.517 6.534 141,776 -0.02(-0.26%)
Jul 10, 2018 6.617 6.617 6.545 6.550 192,753 -0.07(-1.01%)
Jul 09, 2018 6.656 6.673 6.595 6.617 248,041 -0.02(-0.34%)
Jul 06, 2018 6.689 6.694 6.628 6.639 210,913 -0.07(-1.08%)
Jul 05, 2018 6.634 6.717 6.623 6.712 302,619 +0.09(+1.35%)
Jul 03, 2018 6.623 6.623 6.623 0 +0.01(+0.08%)
Jul 02, 2018 6.556 6.628 6.522 6.617 180,651 +0.06(+0.93%)
Jun 29, 2018 6.623 6.628 6.517 6.556 227,612 -0.04(-0.59%)
Jun 28, 2018 6.578 6.623 6.511 6.595 402,430 +0.03(+0.38%)
Jun 27, 2018 6.584 6.639 6.556 6.570 229,025 -0.01(-0.13%)
Jun 26, 2018 6.489 6.611 6.471 6.578 184,958 +0.08(+1.29%)
Jun 25, 2018 6.606 6.611 6.489 6.495 323,021 -0.12(-1.77%)
Jun 22, 2018 6.522 6.650 6.522 6.611 274,968 +0.11(+1.71%)
Jun 21, 2018 6.578 6.617 6.495 6.500 262,437 -0.11(-1.60%)
Jun 20, 2018 6.623 6.712 6.600 6.606 238,845 -0.02(-0.25%)
Jun 19, 2018 6.684 6.722 6.600 6.623 213,597 -0.09(-1.35%)
Jun 18, 2018 6.636 6.791 6.614 6.713 400,177 +0.07(+1.08%)
Jun 15, 2018 6.661 6.592 6.641 218,473 +0.02(+0.33%)
Jun 14, 2018 6.603 6.652 6.569 6.619 249,839 +0.02(+0.25%)
Jun 13, 2018 6.531 6.614 6.517 6.603 187,793 +0.10(+1.53%)
Jun 12, 2018 6.525 6.558 6.497 6.503 211,318 -0.01(-0.09%)
Jun 11, 2018 6.481 6.508 6.470 6.508 282,828 +0.04(+0.69%)
Jun 08, 2018 6.453 6.553 6.431 6.464 317,509 +0.01(+0.09%)
Jun 07, 2018 6.348 6.459 6.332 6.459 302,810 +0.13(+2.01%)
Jun 06, 2018 6.320 6.342 6.287 6.331 252,383 +0.01(+0.09%)
Jun 05, 2018 6.359 6.364 6.281 6.326 298,222 -0.07(-1.04%)
Jun 04, 2018 6.337 6.392 6.287 6.392 404,390 +0.09(+1.49%)
Jun 01, 2018 6.343 6.358 6.260 6.298 314,746 -0.02(-0.35%)
May 31, 2018 6.337 6.350 6.260 6.321 264,518 -0.01(-0.17%)
May 30, 2018 6.304 6.348 6.249 6.332 276,252 +0.04(+0.70%)
May 29, 2018 6.309 6.365 6.260 6.287 284,328 -0.02(-0.26%)
May 25, 2018 6.304 6.304 6.304 0 -0.03(-0.44%)
May 24, 2018 6.365 6.365 6.271 6.332 195,194 -0.03(-0.43%)
May 23, 2018 6.304 6.387 6.282 6.359 344,540 +0.03(+0.44%)
May 22, 2018 6.293 6.332 6.246 6.332 243,061 +0.04(+0.70%)
May 21, 2018 6.304 6.309 6.221 6.287 347,658 +0.03(+0.41%)
May 18, 2018 6.179 6.267 6.125 6.262 506,979 +0.10(+1.60%)
May 17, 2018 6.026 6.179 5.966 6.163 366,098 +0.13(+2.18%)
May 16, 2018 6.185 6.207 5.374 6.031 1,655,893 -0.14(-2.31%)
May 15, 2018 6.157 6.185 6.125 6.174 590,769 +0.01(+0.18%)
May 14, 2018 6.163 6.218 6.141 6.163 332,173 +0.00(+0.00%)
May 11, 2018 6.146 6.169 6.141 6.163 233,705 +0.01(+0.18%)
May 10, 2018 6.163 6.163 6.125 6.152 189,167 +0.02(+0.27%)
May 09, 2018 6.190 6.190 6.088 6.136 263,896 -0.04(-0.62%)
May 08, 2018 6.212 6.248 6.141 6.174 204,050 -0.06(-0.97%)
May 07, 2018 6.114 6.240 6.108 6.234 388,564 +0.14(+2.25%)
May 04, 2018 6.114 6.130 6.092 6.097 205,324 -0.03(-0.45%)
May 03, 2018 6.086 6.133 6.039 6.125 205,842 +0.04(+0.63%)
May 02, 2018 6.097 6.114 6.070 6.086 232,973 +0.01(+0.18%)
May 01, 2018 6.075 6.086 6.031 6.075 236,413 +0.01(+0.18%)
Apr 30, 2018 6.092 6.103 6.059 6.064 250,792 +0.01(+0.18%)
Apr 27, 2018 6.037 6.086 6.021 6.053 304,994 +0.03(+0.45%)
Apr 26, 2018 5.977 6.037 5.971 6.026 242,977 +0.05(+0.82%)
Apr 25, 2018 6.015 6.021 5.971 5.977 120,109 -0.05(-0.82%)
Apr 24, 2018 6.031 6.053 6.021 6.026 198,734 +0.00(+0.00%)
Apr 23, 2018 5.971 6.042 5.971 6.026 236,544 +0.05(+0.92%)
Apr 20, 2018 5.916 5.999 5.916 5.971 169,520 +0.04(+0.74%)
Apr 19, 2018 5.982 5.994 5.911 5.927 221,616 -0.01(-0.21%)
Apr 18, 2018 6.011 6.011 5.907 5.940 309,252 -0.03(-0.55%)
Apr 17, 2018 5.973 6.011 5.891 5.973 361,563 +0.05(+0.83%)
Apr 16, 2018 5.771 5.935 5.771 5.924 389,178 +0.16(+2.84%)
Apr 13, 2018 5.739 5.815 5.728 5.760 213,612 +0.02(+0.38%)
Apr 12, 2018 5.695 5.804 5.690 5.739 304,575 +0.04(+0.76%)
Apr 11, 2018 5.711 5.733 5.630 5.695 346,302 +0.08(+1.45%)
Apr 10, 2018 5.641 5.706 5.608 5.613 237,681 +0.03(+0.59%)
Apr 09, 2018 5.624 5.647 5.581 5.581 176,610 -0.02(-0.39%)
Apr 06, 2018 5.619 5.657 5.586 5.602 186,940 -0.03(-0.58%)
Apr 05, 2018 5.575 5.651 5.553 5.635 250,602 +0.08(+1.37%)
Apr 04, 2018 5.510 5.592 5.499 5.559 160,816 +0.03(+0.49%)
Apr 03, 2018 5.521 5.553 5.510 5.532 216,503 +0.02(+0.40%)
Apr 02, 2018 5.504 5.526 5.445 5.510 262,766 +0.01(+0.20%)
Mar 29, 2018 5.499 5.499 5.499 0 +0.04(+0.70%)
Mar 28, 2018 5.488 5.537 5.455 5.461 163,584 -0.01(-0.20%)
Mar 27, 2018 5.510 5.537 5.472 5.472 269,698 -0.04(-0.69%)
Mar 26, 2018 5.543 5.553 5.472 5.510 246,962 +0.04(+0.70%)
Mar 23, 2018 5.613 5.622 5.461 5.472 339,837 -0.13(-2.33%)
Mar 22, 2018 5.570 5.651 5.553 5.602 305,068 +0.02(+0.29%)
Mar 21, 2018 5.679 5.691 5.575 5.586 225,253 -0.09(-1.54%)
Mar 20, 2018 5.651 5.744 5.630 5.673 315,750 +0.04(+0.77%)
Mar 19, 2018 5.651 5.667 5.608 5.630 199,088 -0.00(-0.05%)
Mar 16, 2018 5.573 5.678 5.573 5.632 330,197 +0.05(+0.97%)
Mar 15, 2018 5.638 5.681 5.578 5.578 285,482 -0.09(-1.53%)
Mar 14, 2018 5.638 5.670 5.600 5.665 272,115 +0.05(+0.96%)
Mar 13, 2018 5.659 5.681 5.600 5.611 239,137 -0.02(-0.29%)
Mar 12, 2018 5.654 5.681 5.600 5.627 318,514 +0.00(+0.00%)
Mar 09, 2018 5.649 5.665 5.598 5.627 324,138 +0.03(+0.58%)
Mar 08, 2018 5.638 5.638 5.551 5.594 320,308 +0.04(+0.78%)
Mar 07, 2018 5.486 5.562 5.448 5.551 385,365 +0.09(+1.68%)
Mar 06, 2018 5.373 5.481 5.227 5.459 521,448 +0.29(+5.54%)
Mar 05, 2018 5.237 5.243 5.140 5.172 555,740 -0.05(-0.98%)
Mar 02, 2018 5.259 5.277 5.210 5.224 343,437 -0.06(-1.18%)
Mar 01, 2018 5.405 5.405 5.248 5.286 415,748 -0.10(-1.81%)
Feb 28, 2018 5.470 5.512 5.383 5.383 318,299 -0.05(-0.90%)
Feb 27, 2018 5.448 5.464 5.416 5.432 285,434 -0.01(-0.20%)
Feb 26, 2018 5.411 5.465 5.411 5.443 198,137 +0.04(+0.70%)
Feb 23, 2018 5.443 5.502 5.389 5.405 286,033 -0.03(-0.60%)
Feb 22, 2018 5.470 5.503 5.432 5.438 216,555 -0.02(-0.40%)
Feb 21, 2018 5.470 5.600 5.459 5.459 210,184 +0.01(+0.10%)
Feb 20, 2018 5.632 5.654 5.411 5.454 442,104 -0.18(-3.17%)
Feb 16, 2018 5.632 5.632 5.632 0 +0.03(+0.48%)
Feb 15, 2018 5.670 5.703 5.567 5.605 325,772 -0.02(-0.34%)
Feb 14, 2018 5.635 5.673 5.597 5.624 355,271 +0.00(+0.00%)
Feb 13, 2018 5.592 5.732 5.565 5.624 321,891 +0.03(+0.48%)
Feb 12, 2018 5.592 5.668 5.554 5.597 376,446 +0.06(+1.17%)
Feb 09, 2018 5.554 5.657 5.495 5.533 493,650 +0.03(+0.59%)
Feb 08, 2018 5.646 5.729 5.501 5.501 558,120 -0.10(-1.82%)
Feb 07, 2018 5.124 5.748 5.124 5.603 1,258,329 +0.55(+10.85%)
Feb 06, 2018 4.866 5.070 4.839 5.054 966,927 +0.05(+1.08%)
Feb 05, 2018 5.162 5.196 4.855 5.001 1,428,466 -0.19(-3.73%)
Feb 02, 2018 5.312 5.345 5.178 5.194 542,488 -0.15(-2.82%)
Feb 01, 2018 5.302 5.355 5.167 5.345 859,791 +0.04(+0.71%)
Jan 31, 2018 5.474 5.538 5.296 5.307 825,361 -0.13(-2.37%)
Jan 30, 2018 5.613 5.640 5.431 5.436 677,709 -0.22(-3.90%)
Jan 29, 2018 5.877 5.882 5.361 5.657 1,456,300 -0.25(-4.19%)
Jan 26, 2018 5.941 5.979 5.893 5.904 391,379 -0.04(-0.72%)
Jan 25, 2018 5.941 5.990 5.936 5.947 191,578 +0.00(+0.00%)
Jan 24, 2018 5.968 6.022 5.936 5.947 163,190 -0.02(-0.36%)
Jan 23, 2018 5.963 5.990 5.947 5.968 286,216 +0.01(+0.09%)
Jan 22, 2018 5.990 6.022 5.952 5.963 339,680 -0.06(-1.07%)
Jan 19, 2018 6.033 6.049 6.001 6.028 221,923 -0.00(-0.04%)
Jan 18, 2018 6.052 6.065 5.966 6.030 387,800 -0.01(-0.18%)
Jan 17, 2018 6.062 6.062 6.014 6.041 309,688 +0.02(+0.27%)
Jan 16, 2018 6.073 6.100 6.014 6.025 410,875 -0.01(-0.18%)
Jan 12, 2018 6.036 6.036 6.036 0 +0.04(+0.71%)
Jan 11, 2018 5.961 6.025 5.939 5.993 300,004 +0.05(+0.90%)
Jan 10, 2018 5.987 5.990 5.907 5.939 281,539 -0.05(-0.80%)
Jan 09, 2018 6.014 6.030 5.961 5.987 339,780 +0.02(+0.27%)
Jan 08, 2018 5.929 6.024 5.902 5.971 358,839 +0.07(+1.18%)
Jan 05, 2018 5.902 5.928 5.832 5.902 370,631 +0.02(+0.36%)
Jan 04, 2018 5.907 5.961 5.870 5.881 309,364 +0.00(+0.00%)
Jan 03, 2018 6.020 6.052 5.827 5.881 628,989 -0.14(-2.40%)
Jan 02, 2018 5.993 6.041 5.966 6.025 362,934 +0.06(+0.99%)
Dec 29, 2017 5.966 5.966 5.966 0 -0.03(-0.45%)
Dec 28, 2017 5.982 5.998 5.939 5.993 281,487 +0.02(+0.27%)
Dec 27, 2017 5.987 6.003 5.955 5.977 255,085 +0.03(+0.45%)
Dec 26, 2017 5.982 5.982 5.897 5.950 425,477 -0.03(-0.54%)
Dec 22, 2017 5.998 6.041 5.955 5.982 292,174 -0.01(-0.09%)
Dec 21, 2017 5.971 6.041 5.971 5.987 266,816 +0.02(+0.36%)
Dec 20, 2017 6.003 6.018 5.939 5.966 329,030 -0.02(-0.27%)
Dec 19, 2017 6.094 6.121 5.934 5.982 392,845 -0.07(-1.24%)
Dec 18, 2017 6.089 6.148 6.014 6.057 602,474 +0.00(+0.04%)
Dec 15, 2017 5.927 6.060 5.900 6.054 743,908 +0.15(+2.61%)
Dec 14, 2017 5.927 5.937 5.847 5.900 276,384 -0.02(-0.36%)
Dec 13, 2017 5.842 5.943 5.842 5.921 413,363 +0.09(+1.46%)
Dec 12, 2017 5.863 5.884 5.836 5.836 323,466 -0.04(-0.72%)
Dec 11, 2017 5.916 5.943 5.858 5.879 376,424 -0.02(-0.27%)
Dec 08, 2017 5.863 5.921 5.858 5.895 192,668 +0.04(+0.64%)
Dec 07, 2017 5.921 5.934 5.847 5.858 306,709 -0.06(-0.99%)
Dec 06, 2017 5.730 5.975 5.730 5.916 676,720 +0.19(+3.25%)
Dec 05, 2017 5.778 5.794 5.725 5.730 210,175 -0.05(-0.83%)
Dec 04, 2017 5.778 5.794 5.741 5.778 270,312 +0.04(+0.74%)
Dec 01, 2017 5.762 5.788 5.694 5.735 341,627 +0.00(+0.00%)
Nov 30, 2017 5.735 5.809 5.719 5.735 403,797 +0.03(+0.46%)
Nov 29, 2017 5.735 5.762 5.688 5.709 445,043 -0.02(-0.28%)
Nov 28, 2017 5.730 5.783 5.714 5.725 241,109 +0.00(+0.00%)
Nov 27, 2017 5.719 5.801 5.714 5.725 204,153 +0.00(+0.00%)
Nov 24, 2017 5.762 5.804 5.661 5.725 357,488 -0.03(-0.55%)
Nov 22, 2017 5.714 5.762 5.698 5.756 176,028 +0.03(+0.46%)
Nov 21, 2017 5.677 5.746 5.677 5.730 268,122 +0.05(+0.93%)
Nov 20, 2017 5.656 5.730 5.492 5.677 802,070 -0.22(-3.68%)
Nov 17, 2017 5.852 5.904 5.807 5.894 381,754 +0.09(+1.50%)
Nov 16, 2017 5.780 5.828 5.749 5.807 332,874 +0.06(+1.01%)
Nov 15, 2017 5.822 5.822 5.717 5.749 363,447 -0.07(-1.26%)
Nov 14, 2017 5.780 5.870 5.780 5.822 373,482 +0.05(+0.91%)
Nov 13, 2017 5.733 5.828 5.702 5.770 329,346 +0.03(+0.46%)
Nov 10, 2017 5.807 5.817 5.728 5.744 304,211 -0.06(-1.09%)
Nov 09, 2017 5.807 5.859 5.754 5.807 576,849 -0.02(-0.27%)
Nov 08, 2017 5.691 5.838 5.665 5.822 474,836 +0.14(+2.55%)
Nov 07, 2017 5.649 5.702 5.623 5.678 437,517 +0.04(+0.70%)
Nov 06, 2017 5.570 5.646 5.554 5.639 528,270 +0.09(+1.71%)
Nov 03, 2017 5.497 5.628 5.491 5.544 577,776 +0.05(+0.96%)
Nov 02, 2017 5.428 5.575 5.428 5.491 580,693 +0.10(+1.85%)
Nov 01, 2017 5.334 5.402 5.321 5.392 226,688 +0.09(+1.68%)
Oct 31, 2017 5.318 5.350 5.297 5.302 433,490 -0.02(-0.30%)
Oct 30, 2017 5.386 5.402 5.313 5.318 373,457 -0.08(-1.46%)
Oct 27, 2017 5.381 5.418 5.360 5.397 297,783 +0.04(+0.79%)
Oct 26, 2017 5.371 5.460 5.344 5.355 441,536 +0.02(+0.39%)
Oct 25, 2017 5.465 5.465 5.292 5.334 653,923 -0.09(-1.65%)
Oct 24, 2017 5.439 5.549 5.402 5.423 600,082 +0.03(+0.49%)
Oct 23, 2017 5.397 5.449 5.339 5.397 807,406 +0.07(+1.28%)
Oct 20, 2017 5.202 5.386 5.202 5.328 967,016 +0.17(+3.36%)
Oct 19, 2017 5.150 5.218 5.066 5.155 247,446 -0.01(-0.15%)
Oct 18, 2017 5.173 5.194 5.095 5.163 202,561 -0.01(-0.20%)
Oct 17, 2017 5.194 5.205 5.168 5.173 227,824 -0.02(-0.40%)
Oct 16, 2017 5.147 5.210 5.137 5.194 350,926 +0.06(+1.12%)
Oct 13, 2017 5.121 5.153 5.064 5.137 328,728 +0.03(+0.61%)
Oct 12, 2017 5.079 5.137 5.048 5.106 344,248 +0.06(+1.19%)
Oct 11, 2017 5.017 5.074 5.017 5.046 315,549 +0.02(+0.36%)
Oct 10, 2017 4.991 5.043 4.985 5.027 162,595 +0.02(+0.42%)
Oct 09, 2017 4.959 5.022 4.959 5.006 178,080 +0.03(+0.63%)
Oct 06, 2017 4.985 5.001 4.949 4.975 109,562 -0.01(-0.10%)
Oct 05, 2017 4.985 4.985 4.959 4.980 123,435 +0.01(+0.10%)
Oct 04, 2017 4.985 4.991 4.949 4.975 174,822 -0.02(-0.31%)
Oct 03, 2017 5.027 5.027 4.970 4.991 138,895 -0.02(-0.31%)
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.