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 )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2020 6.270 6.297 6.135 6.135 258,757 -0.07(-1.09%)
Sep 29, 2020 6.304 6.351 6.196 6.202 199,761 -0.11(-1.81%)
Sep 28, 2020 6.155 6.371 6.142 6.317 425,580 +0.20(+3.31%)
Sep 25, 2020 6.020 6.128 6.020 6.115 148,772 +0.09(+1.57%)
Sep 24, 2020 6.047 6.101 5.986 6.020 202,735 -0.03(-0.45%)
Sep 23, 2020 6.189 6.229 6.027 6.047 254,046 -0.15(-2.39%)
Sep 22, 2020 6.169 6.243 6.169 6.196 199,209 +0.02(+0.33%)
Sep 21, 2020 6.216 6.222 6.122 6.176 319,584 -0.04(-0.65%)
Sep 18, 2020 6.229 6.309 6.189 6.216 459,442 -0.01(-0.11%)
Sep 17, 2020 6.162 6.283 6.155 6.222 192,817 +0.06(+0.98%)
Sep 16, 2020 6.189 6.289 6.162 6.162 191,673 -0.01(-0.22%)
Sep 15, 2020 6.242 6.329 6.169 6.176 232,357 -0.03(-0.43%)
Sep 14, 2020 6.169 6.283 6.155 6.202 152,456 +0.06(+0.98%)
Sep 11, 2020 6.149 6.209 6.063 6.142 249,599 -0.01(-0.11%)
Sep 10, 2020 6.263 6.316 6.109 6.149 290,756 -0.09(-1.39%)
Sep 09, 2020 6.222 6.283 6.169 6.236 218,178 +0.01(+0.22%)
Sep 08, 2020 6.135 6.263 6.042 6.222 282,839 +0.05(+0.76%)
Sep 04, 2020 6.216 6.263 5.995 6.176 460,937 -0.05(-0.75%)
Sep 03, 2020 6.349 6.356 6.222 6.222 309,917 -0.09(-1.38%)
Sep 02, 2020 6.289 6.323 6.189 6.309 232,671 +0.01(+0.21%)
Sep 01, 2020 6.309 6.329 6.196 6.296 308,956 +0.01(+0.21%)
Aug 31, 2020 6.276 6.436 6.242 6.283 429,160 +0.00(+0.00%)
Aug 28, 2020 6.242 6.303 6.202 6.283 216,120 +0.05(+0.86%)
Aug 27, 2020 6.196 6.349 6.189 6.229 203,598 +0.01(+0.11%)
Aug 26, 2020 6.356 6.356 6.162 6.222 397,864 -0.12(-1.90%)
Aug 25, 2020 6.457 6.457 6.296 6.343 214,039 -0.09(-1.46%)
Aug 24, 2020 6.349 6.436 6.296 6.436 282,699 +0.09(+1.42%)
Aug 21, 2020 6.396 6.396 6.236 6.346 269,477 -0.02(-0.37%)
Aug 20, 2020 6.376 6.409 6.330 6.370 211,089 +0.00(+0.00%)
Aug 19, 2020 6.370 6.416 6.343 6.370 273,100 -0.01(-0.10%)
Aug 18, 2020 6.476 6.482 6.349 6.376 240,695 -0.10(-1.54%)
Aug 17, 2020 6.509 6.509 6.423 6.476 238,190 -0.01(-0.15%)
Aug 14, 2020 6.403 6.529 6.403 6.486 194,523 +0.07(+1.09%)
Aug 13, 2020 6.429 6.536 6.403 6.416 270,894 +0.00(+0.00%)
Aug 12, 2020 6.463 6.522 6.343 6.416 167,205 +0.04(+0.62%)
Aug 11, 2020 6.463 6.549 6.376 6.376 253,637 -0.03(-0.52%)
Aug 10, 2020 6.336 6.476 6.336 6.409 319,846 +0.08(+1.26%)
Aug 07, 2020 6.197 6.343 6.193 6.330 173,896 +0.12(+1.93%)
Aug 06, 2020 6.184 6.303 6.184 6.210 207,855 -0.03(-0.43%)
Aug 05, 2020 6.197 6.316 6.197 6.237 283,213 +0.05(+0.86%)
Aug 04, 2020 6.097 6.223 6.077 6.184 274,405 +0.05(+0.76%)
Aug 03, 2020 6.117 6.243 6.057 6.137 381,369 +0.02(+0.33%)
Jul 31, 2020 6.230 6.260 6.071 6.117 404,253 -0.09(-1.39%)
Jul 30, 2020 6.204 6.210 6.084 6.204 485,522 -0.05(-0.74%)
Jul 29, 2020 6.383 6.396 6.077 6.250 948,242 -0.37(-5.52%)
Jul 28, 2020 6.629 6.649 6.549 6.615 212,147 +0.01(+0.10%)
Jul 27, 2020 6.708 6.742 6.549 6.609 238,861 -0.10(-1.49%)
Jul 24, 2020 6.735 6.774 6.702 6.708 186,995 -0.05(-0.69%)
Jul 23, 2020 6.788 6.821 6.635 6.755 203,880 -0.03(-0.39%)
Jul 22, 2020 6.762 6.781 6.656 6.781 313,021 +0.07(+1.08%)
Jul 21, 2020 6.643 6.788 6.636 6.709 308,714 +0.10(+1.50%)
Jul 20, 2020 6.597 6.729 6.537 6.610 324,763 +0.04(+0.65%)
Jul 17, 2020 6.610 6.633 6.557 6.567 237,999 +0.01(+0.15%)
Jul 16, 2020 6.498 6.636 6.412 6.557 263,157 +0.07(+1.12%)
Jul 15, 2020 6.452 6.511 6.353 6.485 508,255 +0.07(+1.13%)
Jul 14, 2020 6.392 6.432 6.273 6.412 384,334 +0.04(+0.62%)
Jul 13, 2020 6.438 6.485 6.280 6.372 706,207 +0.00(+0.05%)
Jul 10, 2020 6.201 6.425 6.194 6.369 286,963 +0.17(+2.71%)
Jul 09, 2020 6.379 6.379 6.181 6.201 379,785 -0.20(-3.19%)
Jul 08, 2020 6.359 6.491 6.306 6.405 298,982 +0.00(+0.00%)
Jul 07, 2020 6.557 6.564 6.326 6.405 398,002 -0.18(-2.80%)
Jul 06, 2020 6.696 6.729 6.485 6.590 436,733 -0.05(-0.79%)
Jul 02, 2020 6.828 6.828 6.603 6.643 223,295 -0.09(-1.27%)
Jul 01, 2020 6.755 6.854 6.676 6.729 321,319 -0.03(-0.39%)
Jun 30, 2020 6.762 6.854 6.696 6.755 236,183 +0.03(+0.39%)
Jun 29, 2020 6.689 6.762 6.577 6.729 244,087 +0.07(+1.09%)
Jun 26, 2020 6.643 6.722 6.574 6.656 230,723 -0.05(-0.69%)
Jun 25, 2020 6.590 6.702 6.498 6.702 176,888 +0.11(+1.60%)
Jun 24, 2020 6.781 6.788 6.445 6.597 505,195 -0.21(-3.10%)
Jun 23, 2020 6.999 7.058 6.775 6.808 488,589 -0.17(-2.46%)
Jun 22, 2020 7.052 7.052 6.867 6.979 222,725 -0.09(-1.21%)
Jun 19, 2020 7.157 7.197 6.999 7.065 184,184 +0.03(+0.47%)
Jun 18, 2020 7.065 7.243 7.025 7.032 274,410 -0.05(-0.65%)
Jun 17, 2020 7.262 7.268 7.078 7.078 316,047 -0.11(-1.55%)
Jun 16, 2020 7.308 7.327 7.124 7.190 338,037 +0.12(+1.76%)
Jun 15, 2020 6.888 7.360 6.888 7.065 452,888 +0.03(+0.47%)
Jun 12, 2020 7.190 7.190 6.849 7.032 301,805 +0.33(+4.99%)
Jun 11, 2020 6.554 6.901 6.501 6.698 612,800 -0.33(-4.66%)
Jun 10, 2020 7.380 7.399 7.006 7.026 585,203 -0.37(-5.05%)
Jun 09, 2020 7.281 7.426 7.242 7.399 290,662 -0.01(-0.09%)
Jun 08, 2020 7.294 7.452 7.294 7.406 515,150 +0.11(+1.53%)
Jun 05, 2020 7.367 7.439 7.150 7.294 763,668 -0.09(-1.24%)
Jun 04, 2020 7.451 7.484 7.360 7.386 446,067 -0.03(-0.44%)
Jun 03, 2020 7.399 7.484 7.354 7.419 397,099 +0.06(+0.80%)
Jun 02, 2020 7.399 7.438 7.276 7.360 384,218 +0.01(+0.18%)
Jun 01, 2020 7.230 7.464 7.224 7.347 256,054 +0.14(+1.89%)
May 29, 2020 7.191 7.328 7.113 7.211 308,060 +0.05(+0.64%)
May 28, 2020 7.406 7.438 7.061 7.165 409,772 -0.20(-2.65%)
May 27, 2020 7.315 7.425 7.243 7.360 307,731 +0.19(+2.63%)
May 26, 2020 7.152 7.308 7.139 7.172 303,271 +0.19(+2.70%)
May 22, 2020 6.912 7.035 6.866 6.983 234,698 +0.05(+0.66%)
May 21, 2020 6.892 7.022 6.879 6.938 219,967 +0.07(+0.95%)
May 20, 2020 6.652 6.944 6.652 6.873 305,715 +0.24(+3.63%)
May 19, 2020 6.795 6.808 6.580 6.632 479,619 -0.09(-1.35%)
May 18, 2020 6.736 6.892 6.658 6.723 507,298 +0.08(+1.17%)
May 15, 2020 6.600 6.774 6.425 6.645 395,184 +0.10(+1.48%)
May 14, 2020 6.187 6.639 5.986 6.548 534,027 +0.25(+4.00%)
May 13, 2020 7.104 7.187 6.290 6.296 873,584 -0.77(-10.88%)
May 12, 2020 7.129 7.258 7.007 7.065 389,264 -0.05(-0.73%)
May 11, 2020 7.168 7.258 7.020 7.116 326,299 -0.06(-0.90%)
May 08, 2020 7.123 7.239 7.110 7.181 230,885 +0.12(+1.74%)
May 07, 2020 7.058 7.239 6.968 7.058 324,412 +0.15(+2.25%)
May 06, 2020 6.658 7.007 6.574 6.903 317,457 +0.28(+4.29%)
May 05, 2020 6.761 7.013 6.509 6.619 462,666 -0.06(-0.97%)
May 04, 2020 6.839 6.845 6.535 6.684 312,457 -0.14(-1.99%)
May 01, 2020 7.097 7.097 6.742 6.819 292,052 -0.36(-4.95%)
Apr 30, 2020 7.039 7.200 6.832 7.175 266,875 +0.15(+2.21%)
Apr 29, 2020 7.045 7.200 6.981 7.020 232,525 +0.23(+3.43%)
Apr 28, 2020 6.981 7.258 6.755 6.787 344,118 -0.13(-1.87%)
Apr 27, 2020 6.729 7.252 6.729 6.916 611,491 +0.33(+5.00%)
Apr 24, 2020 6.225 6.613 6.206 6.587 312,802 +0.36(+5.81%)
Apr 23, 2020 6.219 6.348 6.109 6.225 291,098 +0.03(+0.52%)
Apr 22, 2020 6.302 6.398 6.148 6.193 234,196 -0.02(-0.31%)
Apr 21, 2020 6.142 6.398 6.065 6.212 291,344 -0.05(-0.82%)
Apr 20, 2020 6.321 6.546 6.225 6.263 330,720 -0.12(-1.91%)
Apr 17, 2020 6.462 6.693 6.271 6.385 491,191 +0.24(+3.97%)
Apr 16, 2020 6.244 6.360 6.007 6.142 350,790 -0.10(-1.64%)
Apr 15, 2020 6.308 6.417 6.039 6.244 390,610 -0.04(-0.71%)
Apr 14, 2020 6.174 6.398 6.103 6.289 315,246 +0.22(+3.70%)
Apr 13, 2020 6.090 6.167 5.725 6.065 527,051 -0.01(-0.11%)
Apr 09, 2020 6.046 6.469 5.898 6.071 703,016 +0.23(+3.95%)
Apr 08, 2020 5.597 6.097 5.597 5.840 492,743 +0.26(+4.59%)
Apr 07, 2020 5.238 5.699 5.238 5.584 505,159 +0.56(+11.24%)
Apr 06, 2020 4.686 5.052 4.622 5.020 874,568 +0.49(+10.75%)
Apr 03, 2020 4.577 4.622 4.327 4.533 610,362 -0.08(-1.81%)
Apr 02, 2020 4.674 4.789 4.507 4.616 411,215 -0.03(-0.69%)
Apr 01, 2020 4.808 4.924 4.584 4.648 756,741 -0.38(-7.64%)
Mar 31, 2020 5.001 5.206 4.943 5.033 449,180 +0.13(+2.61%)
Mar 30, 2020 5.417 5.417 4.847 4.904 732,018 -0.44(-8.16%)
Mar 27, 2020 5.180 5.770 5.161 5.340 767,437 -0.05(-0.95%)
Mar 26, 2020 5.033 6.084 5.033 5.392 897,052 +0.46(+9.22%)
Mar 25, 2020 4.667 5.725 4.654 4.936 892,107 +0.31(+6.65%)
Mar 24, 2020 4.552 4.795 4.488 4.629 507,886 +0.46(+10.91%)
Mar 23, 2020 4.911 4.911 4.174 4.174 997,753 -0.78(-15.67%)
Mar 20, 2020 5.110 5.347 4.885 4.949 645,146 -0.15(-3.02%)
Mar 19, 2020 4.744 5.315 4.122 5.103 955,573 +0.28(+5.85%)
Mar 18, 2020 5.393 5.417 4.446 4.821 1,538,951 -0.58(-10.71%)
Mar 17, 2020 5.532 5.863 5.399 5.399 815,476 +0.00(+0.00%)
Mar 16, 2020 5.450 5.717 5.399 5.399 587,422 -0.67(-10.99%)
Mar 13, 2020 5.894 6.345 5.894 6.066 606,755 +0.41(+7.18%)
Mar 12, 2020 5.818 5.818 5.323 5.659 905,153 -0.67(-10.54%)
Mar 11, 2020 6.663 6.669 6.283 6.326 657,370 -0.39(-5.77%)
Mar 10, 2020 6.765 6.974 6.542 6.714 453,506 +0.05(+0.76%)
Mar 09, 2020 7.101 7.146 6.593 6.663 863,725 -0.78(-10.49%)
Mar 06, 2020 7.521 7.622 7.336 7.444 492,929 -0.29(-3.78%)
Mar 05, 2020 7.692 7.832 7.660 7.737 320,149 -0.15(-1.93%)
Mar 04, 2020 7.813 7.921 7.679 7.889 313,670 +0.25(+3.33%)
Mar 03, 2020 7.775 7.889 7.571 7.635 454,296 -0.10(-1.31%)
Mar 02, 2020 7.324 7.773 7.324 7.737 651,375 +0.46(+6.38%)
Feb 28, 2020 7.413 7.463 6.993 7.273 892,185 -0.30(-4.02%)
Feb 27, 2020 7.940 7.962 7.349 7.578 777,046 -0.44(-5.47%)
Feb 26, 2020 7.622 8.162 7.559 8.016 524,306 +0.15(+1.94%)
Feb 25, 2020 8.391 8.416 7.819 7.864 891,073 -0.52(-6.21%)
Feb 24, 2020 8.391 8.480 8.276 8.384 327,951 -0.19(-2.22%)
Feb 21, 2020 8.619 8.651 8.518 8.575 182,310 -0.09(-1.03%)
Feb 20, 2020 8.588 8.664 8.575 8.664 133,793 +0.07(+0.81%)
Feb 19, 2020 8.658 8.678 8.575 8.594 119,457 -0.06(-0.73%)
Feb 18, 2020 8.651 8.696 8.638 8.658 145,333 +0.01(+0.15%)
Feb 14, 2020 8.620 8.645 8.594 8.645 174,544 +0.02(+0.22%)
Feb 13, 2020 8.582 8.626 8.537 8.626 204,150 +0.03(+0.37%)
Feb 12, 2020 8.582 8.639 8.550 8.594 141,596 +0.02(+0.22%)
Feb 11, 2020 8.626 8.651 8.563 8.575 186,917 -0.05(-0.59%)
Feb 10, 2020 8.601 8.632 8.556 8.626 139,356 +0.01(+0.07%)
Feb 07, 2020 8.544 8.670 8.531 8.620 169,638 +0.06(+0.66%)
Feb 06, 2020 8.474 8.664 8.474 8.563 314,258 -0.17(-1.95%)
Feb 05, 2020 8.499 8.808 8.499 8.733 453,814 +0.33(+3.91%)
Feb 04, 2020 8.398 8.455 8.354 8.405 192,155 +0.05(+0.61%)
Feb 03, 2020 8.310 8.455 8.310 8.354 183,455 +0.04(+0.53%)
Jan 31, 2020 8.411 8.449 8.297 8.310 178,183 -0.09(-1.13%)
Jan 30, 2020 8.462 8.485 8.285 8.405 253,502 -0.05(-0.60%)
Jan 29, 2020 8.462 8.531 8.424 8.455 164,476 -0.04(-0.45%)
Jan 28, 2020 8.417 8.499 8.408 8.493 181,552 +0.08(+0.90%)
Jan 27, 2020 8.449 8.471 8.341 8.417 222,098 -0.10(-1.15%)
Jan 24, 2020 8.702 8.721 8.487 8.515 263,952 -0.15(-1.79%)
Jan 23, 2020 8.771 8.771 8.639 8.670 300,347 -0.08(-0.94%)
Jan 22, 2020 8.740 8.796 8.683 8.752 313,233 +0.01(+0.14%)
Jan 21, 2020 8.721 8.759 8.689 8.740 294,910 +0.06(+0.72%)
Jan 17, 2020 8.664 8.752 8.645 8.677 336,538 +0.02(+0.22%)
Jan 16, 2020 8.601 8.708 8.589 8.658 398,998 +0.11(+1.25%)
Jan 15, 2020 8.394 8.582 8.394 8.551 294,751 +0.19(+2.26%)
Jan 14, 2020 8.337 8.441 8.337 8.362 199,079 +0.03(+0.30%)
Jan 13, 2020 8.331 8.419 8.312 8.337 210,271 +0.00(+0.00%)
Jan 10, 2020 8.362 8.433 8.337 8.337 159,840 -0.02(-0.23%)
Jan 09, 2020 8.350 8.532 8.331 8.356 313,734 +0.04(+0.53%)
Jan 08, 2020 8.205 8.450 8.193 8.312 443,693 +0.12(+1.46%)
Jan 07, 2020 8.205 8.249 8.180 8.193 348,796 -0.03(-0.31%)
Jan 06, 2020 8.212 8.268 8.180 8.218 371,884 -0.05(-0.61%)
Jan 03, 2020 8.230 8.306 8.174 8.268 300,594 -0.03(-0.38%)
Jan 02, 2020 8.381 8.381 8.174 8.300 520,846 -0.03(-0.38%)
Dec 31, 2019 8.419 8.419 8.300 8.331 329,063 -0.05(-0.60%)
Dec 30, 2019 8.513 8.526 8.378 8.381 447,073 -0.13(-1.55%)
Dec 27, 2019 8.425 8.582 8.381 8.513 452,800 -0.06(-0.66%)
Dec 26, 2019 8.639 8.645 8.419 8.570 687,087 -0.06(-0.66%)
Dec 24, 2019 8.865 8.878 8.293 8.627 1,006,594 -0.23(-2.63%)
Dec 23, 2019 9.255 9.287 8.733 8.859 1,055,996 -0.47(-5.05%)
Dec 20, 2019 9.318 9.331 9.054 9.331 704,568 +0.01(+0.14%)
Dec 19, 2019 9.312 9.494 9.206 9.318 289,525 -0.05(-0.54%)
Dec 18, 2019 9.563 9.645 9.362 9.368 311,074 -0.18(-1.86%)
Dec 17, 2019 9.320 9.571 9.320 9.546 493,441 +0.26(+2.76%)
Dec 16, 2019 9.239 9.402 9.239 9.289 296,918 +0.05(+0.54%)
Dec 13, 2019 9.214 9.283 9.158 9.239 281,332 +0.04(+0.48%)
Dec 12, 2019 9.189 9.258 9.139 9.195 174,087 +0.03(+0.34%)
Dec 11, 2019 9.170 9.233 9.145 9.164 149,468 -0.03(-0.34%)
Dec 10, 2019 9.164 9.195 9.114 9.195 178,467 +0.00(+0.00%)
Dec 09, 2019 9.145 9.201 9.051 9.195 215,643 +0.03(+0.34%)
Dec 06, 2019 9.258 9.258 9.145 9.164 257,049 +0.02(+0.21%)
Dec 05, 2019 9.201 9.283 9.145 9.145 183,722 -0.05(-0.54%)
Dec 04, 2019 8.888 9.201 8.888 9.195 284,485 +0.30(+3.38%)
Dec 03, 2019 8.970 9.045 8.870 8.895 436,715 -0.18(-1.97%)
Dec 02, 2019 9.258 9.289 9.057 9.073 430,711 -0.15(-1.60%)
Nov 29, 2019 9.114 9.233 9.083 9.220 238,045 +0.14(+1.58%)
Nov 27, 2019 8.978 9.077 8.934 9.077 232,420 +0.16(+1.81%)
Nov 26, 2019 8.828 8.978 8.810 8.915 249,411 +0.15(+1.70%)
Nov 25, 2019 8.772 8.834 8.747 8.766 240,267 +0.03(+0.36%)
Nov 22, 2019 8.716 8.754 8.667 8.735 227,437 +0.04(+0.43%)
Nov 21, 2019 8.716 8.747 8.623 8.698 118,137 -0.02(-0.29%)
Nov 20, 2019 8.679 8.766 8.640 8.723 175,681 +0.04(+0.50%)
Nov 19, 2019 8.642 8.698 8.629 8.679 164,450 +0.05(+0.58%)
Nov 18, 2019 8.642 8.710 8.579 8.629 241,699 -0.07(-0.80%)
Nov 15, 2019 8.587 8.711 8.587 8.699 308,493 +0.11(+1.30%)
Nov 14, 2019 8.656 8.668 8.550 8.587 246,638 -0.04(-0.50%)
Nov 13, 2019 8.625 8.649 8.538 8.631 254,510 +0.01(+0.07%)
Nov 12, 2019 8.507 8.659 8.482 8.625 328,519 +0.17(+1.98%)
Nov 11, 2019 8.408 8.556 8.408 8.457 256,581 +0.05(+0.59%)
Nov 08, 2019 8.253 8.473 8.222 8.408 428,983 +0.18(+2.18%)
Nov 07, 2019 8.383 8.414 8.189 8.228 322,450 -0.12(-1.48%)
Nov 06, 2019 8.235 8.451 8.228 8.352 398,366 +0.14(+1.73%)
Nov 05, 2019 8.043 8.235 8.015 8.210 379,611 +0.19(+2.39%)
Nov 04, 2019 8.005 8.067 7.987 8.018 260,444 +0.01(+0.12%)
Nov 01, 2019 8.005 8.059 7.999 8.009 189,134 +0.02(+0.19%)
Oct 31, 2019 7.968 8.018 7.950 7.993 197,232 +0.06(+0.70%)
Oct 30, 2019 7.925 7.956 7.869 7.937 197,043 +0.02(+0.31%)
Oct 29, 2019 7.851 7.944 7.851 7.913 209,845 +0.04(+0.55%)
Oct 28, 2019 7.875 7.919 7.857 7.869 167,922 -0.01(-0.08%)
Oct 25, 2019 7.863 7.906 7.851 7.875 147,140 +0.02(+0.24%)
Oct 24, 2019 7.894 7.894 7.832 7.857 100,410 -0.01(-0.16%)
Oct 23, 2019 7.832 7.875 7.820 7.869 81,371 +0.02(+0.32%)
Oct 22, 2019 7.801 7.882 7.776 7.844 130,182 +0.04(+0.48%)
Oct 21, 2019 7.857 7.910 7.783 7.807 247,591 +0.00(+0.06%)
Oct 18, 2019 7.735 7.809 7.710 7.802 240,007 +0.08(+1.04%)
Oct 17, 2019 7.722 7.722 7.673 7.722 128,655 +0.02(+0.32%)
Oct 16, 2019 7.661 7.716 7.661 7.698 218,905 +0.02(+0.32%)
Oct 15, 2019 7.648 7.710 7.624 7.673 195,136 +0.04(+0.48%)
Oct 14, 2019 7.648 7.648 7.605 7.636 163,011 -0.01(-0.08%)
Oct 11, 2019 7.636 7.673 7.630 7.642 185,770 +0.04(+0.49%)
Oct 10, 2019 7.605 7.630 7.568 7.605 156,545 +0.02(+0.32%)
Oct 09, 2019 7.568 7.599 7.513 7.581 101,051 +0.04(+0.49%)
Oct 08, 2019 7.525 7.562 7.494 7.544 124,402 +0.00(+0.00%)
Oct 07, 2019 7.482 7.562 7.433 7.544 186,090 +0.09(+1.16%)
Oct 04, 2019 7.341 7.485 7.341 7.458 158,489 +0.09(+1.25%)
Oct 03, 2019 7.421 7.470 7.297 7.365 186,500 -0.05(-0.66%)
Oct 02, 2019 7.550 7.593 7.297 7.414 274,494 -0.12(-1.63%)
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.