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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 6.388 6.388 6.276 6.324 108,329 -0.05(-0.71%)
Oct 30, 2006 6.298 6.388 6.228 6.370 109,602 +0.07(+1.14%)
Oct 27, 2006 6.332 6.383 6.279 6.298 85,598 -0.10(-1.59%)
Oct 26, 2006 6.284 6.415 6.276 6.399 164,715 +0.14(+2.31%)
Oct 25, 2006 6.266 6.284 6.220 6.255 98,931 -0.01(-0.17%)
Oct 24, 2006 6.201 6.276 6.196 6.266 61,971 +0.02(+0.30%)
Oct 23, 2006 6.209 6.247 6.116 6.247 108,344 +0.04(+0.60%)
Oct 20, 2006 6.129 6.209 6.009 6.209 118,974 +0.10(+1.66%)
Oct 19, 2006 5.974 6.183 5.974 6.108 151,827 -0.07(-1.17%)
Oct 18, 2006 6.201 6.250 6.143 6.180 128,245 -0.02(-0.30%)
Oct 17, 2006 6.127 6.204 6.060 6.199 140,534 +0.06(+0.91%)
Oct 16, 2006 6.089 6.156 6.020 6.143 109,674 +0.05(+0.88%)
Oct 13, 2006 6.057 6.100 5.993 6.089 90,076 +0.02(+0.31%)
Oct 12, 2006 5.974 6.073 5.950 6.071 124,823 +0.15(+2.53%)
Oct 11, 2006 6.031 6.031 5.902 5.921 223,702 -0.07(-1.12%)
Oct 10, 2006 6.047 6.047 5.929 5.988 91,862 -0.03(-0.53%)
Oct 09, 2006 5.953 6.020 5.953 6.020 74,271 +0.03(+0.54%)
Oct 06, 2006 5.924 5.988 5.905 5.988 108,210 +0.05(+0.85%)
Oct 05, 2006 5.961 6.009 5.900 5.937 172,817 -0.05(-0.76%)
Oct 04, 2006 5.884 5.982 5.884 5.982 156,511 +0.06(+0.99%)
Oct 03, 2006 5.849 5.937 5.849 5.924 141,365 +0.06(+1.00%)
Oct 02, 2006 5.876 5.953 5.854 5.865 109,355 -0.01(-0.23%)
Sep 29, 2006 5.982 5.982 5.865 5.878 219,643 -0.05(-0.86%)
Sep 28, 2006 5.854 5.929 5.809 5.929 599,742 +0.07(+1.14%)
Sep 27, 2006 5.881 5.929 5.849 5.862 245,033 -0.06(-1.08%)
Sep 26, 2006 5.929 5.929 5.902 5.926 276,519 +0.02(+0.31%)
Sep 25, 2006 5.926 5.956 5.876 5.908 144,683 +0.02(+0.36%)
Sep 22, 2006 5.908 5.950 5.876 5.886 87,949 -0.06(-1.08%)
Sep 21, 2006 5.982 5.982 5.910 5.950 134,169 -0.03(-0.54%)
Sep 20, 2006 5.982 5.985 5.945 5.982 253,020 +0.00(+0.00%)
Sep 19, 2006 6.022 6.022 5.942 5.982 142,724 -0.08(-1.28%)
Sep 18, 2006 6.052 6.063 6.022 6.060 78,480 +0.02(+0.31%)
Sep 15, 2006 6.063 6.063 6.036 6.041 316,415 -0.02(-0.35%)
Sep 14, 2006 6.047 6.063 6.047 6.063 104,274 +0.00(+0.00%)
Sep 13, 2006 6.063 6.076 6.028 6.063 324,278 +0.00(+0.04%)
Sep 12, 2006 6.025 6.063 5.961 6.060 134,000 +0.02(+0.35%)
Sep 11, 2006 6.100 6.111 6.006 6.039 100,245 -0.05(-0.83%)
Sep 08, 2006 6.143 6.143 6.017 6.089 151,400 -0.02(-0.26%)
Sep 07, 2006 6.167 6.167 6.063 6.105 75,260 -0.06(-0.95%)
Sep 06, 2006 6.153 6.164 6.052 6.164 104,008 +0.01(+0.13%)
Sep 05, 2006 6.036 6.156 6.036 6.156 126,676 +0.07(+1.10%)
Sep 01, 2006 6.063 6.113 6.012 6.089 79,319 +0.04(+0.71%)
Aug 31, 2006 6.087 6.095 5.998 6.047 150,966 +0.02(+0.40%)
Aug 30, 2006 6.025 6.025 5.950 6.022 104,888 -0.01(-0.22%)
Aug 29, 2006 5.926 6.036 5.922 6.036 178,621 +0.10(+1.71%)
Aug 28, 2006 5.916 5.937 5.889 5.934 114,245 +0.02(+0.36%)
Aug 25, 2006 5.878 5.916 5.844 5.913 64,742 +0.02(+0.41%)
Aug 24, 2006 5.905 5.916 5.830 5.889 68,670 +0.07(+1.24%)
Aug 23, 2006 5.929 5.929 5.817 5.817 80,461 -0.11(-1.85%)
Aug 22, 2006 5.884 5.934 5.881 5.926 43,733 +0.03(+0.50%)
Aug 21, 2006 5.865 5.902 5.841 5.897 60,376 -0.01(-0.14%)
Aug 18, 2006 5.934 5.934 5.849 5.905 66,472 -0.02(-0.41%)
Aug 17, 2006 5.926 5.929 5.886 5.929 46,837 +0.00(+0.05%)
Aug 16, 2006 5.892 5.926 5.844 5.926 114,118 +0.02(+0.27%)
Aug 15, 2006 5.870 5.926 5.828 5.910 115,518 +0.08(+1.37%)
Aug 14, 2006 5.793 5.873 5.793 5.830 134,820 +0.02(+0.41%)
Aug 11, 2006 5.838 5.849 5.795 5.806 63,169 +0.00(+0.00%)
Aug 10, 2006 5.707 5.849 5.707 5.806 108,685 +0.05(+0.79%)
Aug 09, 2006 5.849 5.849 5.721 5.761 103,964 -0.01(-0.23%)
Aug 08, 2006 5.876 5.876 5.774 5.774 119,884 -0.07(-1.23%)
Aug 07, 2006 5.913 5.948 5.814 5.846 106,442 -0.06(-0.95%)
Aug 04, 2006 5.950 5.966 5.820 5.902 63,813 -0.03(-0.54%)
Aug 03, 2006 5.921 5.942 5.771 5.934 136,913 +0.09(+1.55%)
Aug 02, 2006 5.878 5.972 5.771 5.844 114,586 +0.02(+0.41%)
Aug 01, 2006 5.982 5.988 5.785 5.820 50,330 -0.16(-2.64%)
Jul 31, 2006 5.942 5.977 5.836 5.977 112,351 +0.05(+0.90%)
Jul 28, 2006 5.785 5.929 5.785 5.924 98,156 +0.07(+1.28%)
Jul 27, 2006 5.916 5.916 5.742 5.849 117,698 -0.06(-0.95%)
Jul 26, 2006 5.916 5.924 5.844 5.905 74,219 -0.02(-0.36%)
Jul 25, 2006 5.795 5.926 5.718 5.926 127,182 +0.13(+2.26%)
Jul 24, 2006 5.702 5.795 5.662 5.795 84,913 +0.16(+2.84%)
Jul 21, 2006 5.822 5.822 5.635 5.635 142,275 -0.20(-3.39%)
Jul 20, 2006 5.897 5.897 5.763 5.833 165,224 -0.07(-1.27%)
Jul 19, 2006 5.830 5.908 5.742 5.908 134,633 +0.09(+1.47%)
Jul 18, 2006 5.755 5.822 5.713 5.822 119,390 +0.15(+2.59%)
Jul 17, 2006 5.769 5.790 5.651 5.675 100,728 -0.00(-0.05%)
Jul 14, 2006 5.681 5.726 5.649 5.678 116,226 -0.00(-0.05%)
Jul 13, 2006 5.809 5.858 5.675 5.681 146,233 -0.13(-2.25%)
Jul 12, 2006 5.857 5.908 5.803 5.812 120,311 -0.10(-1.67%)
Jul 11, 2006 5.817 5.942 5.785 5.910 97,228 +0.03(+0.55%)
Jul 10, 2006 5.820 5.929 5.798 5.878 72,882 +0.06(+1.01%)
Jul 07, 2006 5.889 5.889 5.771 5.820 125,527 -0.04(-0.64%)
Jul 06, 2006 5.710 5.862 5.705 5.857 97,359 +0.12(+2.14%)
Jul 05, 2006 5.956 6.012 5.689 5.734 127,886 -0.21(-3.51%)
Jul 03, 2006 5.766 6.127 5.762 5.942 210,425 +0.23(+4.02%)
Jun 30, 2006 5.849 5.849 5.713 5.713 483,133 -0.08(-1.38%)
Jun 29, 2006 5.742 5.846 5.670 5.793 128,054 +0.11(+1.88%)
Jun 28, 2006 5.710 5.710 5.635 5.686 95,348 +0.06(+1.00%)
Jun 27, 2006 5.798 5.841 5.625 5.630 100,609 -0.12(-2.14%)
Jun 26, 2006 5.715 5.782 5.651 5.753 126,557 +0.13(+2.23%)
Jun 23, 2006 5.595 5.729 5.594 5.627 123,782 +0.01(+0.09%)
Jun 22, 2006 5.622 5.649 5.585 5.622 101,855 -0.03(-0.57%)
Jun 21, 2006 5.731 5.731 5.627 5.654 97,744 -0.03(-0.61%)
Jun 20, 2006 5.769 5.862 5.675 5.689 118,091 -0.16(-2.70%)
Jun 19, 2006 5.849 5.876 5.812 5.846 167,897 -0.01(-0.23%)
Jun 16, 2006 5.633 5.876 5.614 5.860 460,083 +0.20(+3.49%)
Jun 15, 2006 5.595 5.662 5.542 5.662 171,376 +0.05(+0.95%)
Jun 14, 2006 5.625 5.665 5.534 5.609 140,759 +0.03(+0.48%)
Jun 13, 2006 5.635 5.675 5.566 5.582 147,764 -0.11(-1.92%)
Jun 12, 2006 5.715 5.795 5.622 5.691 159,072 -0.02(-0.33%)
Jun 09, 2006 5.729 5.795 5.686 5.710 138,815 -0.05(-0.83%)
Jun 08, 2006 5.795 5.795 5.673 5.758 113,403 -0.02(-0.32%)
Jun 07, 2006 5.641 5.809 5.622 5.777 118,795 +0.17(+3.00%)
Jun 06, 2006 5.710 5.710 5.609 5.609 152,624 -0.06(-1.13%)
Jun 05, 2006 5.862 5.881 5.665 5.673 152,946 -0.19(-3.23%)
Jun 02, 2006 5.902 5.932 5.683 5.862 146,274 +0.00(+0.05%)
Jun 01, 2006 5.908 5.956 5.822 5.860 147,798 -0.02(-0.41%)
May 31, 2006 5.884 5.929 5.806 5.884 184,402 +0.10(+1.76%)
May 30, 2006 5.713 5.913 5.630 5.782 184,810 +0.14(+2.51%)
May 26, 2006 5.560 5.689 5.558 5.641 50,195 +0.02(+0.33%)
May 25, 2006 5.662 5.662 5.603 5.622 210,294 +0.02(+0.38%)
May 24, 2006 5.633 5.662 5.542 5.601 185,129 +0.05(+0.87%)
May 23, 2006 5.625 5.673 5.534 5.552 212,949 -0.09(-1.56%)
May 22, 2006 5.662 5.689 5.609 5.641 203,708 -0.05(-0.94%)
May 19, 2006 5.836 5.836 5.657 5.694 111,583 -0.10(-1.75%)
May 18, 2006 5.801 5.836 5.782 5.795 63,682 -0.01(-0.09%)
May 17, 2006 5.795 5.836 5.769 5.801 113,740 -0.02(-0.41%)
May 16, 2006 5.803 5.902 5.785 5.825 137,280 +0.01(+0.23%)
May 15, 2006 5.769 5.873 5.750 5.812 86,860 +0.02(+0.28%)
May 12, 2006 5.876 5.929 5.715 5.795 174,296 -0.08(-1.36%)
May 11, 2006 5.900 5.950 5.868 5.876 134,367 -0.03(-0.45%)
May 10, 2006 5.937 5.977 5.902 5.902 106,618 -0.03(-0.58%)
May 09, 2006 5.929 5.961 5.900 5.937 106,790 +0.01(+0.18%)
May 08, 2006 5.897 5.996 5.897 5.926 164,494 +0.00(+0.05%)
May 05, 2006 6.242 6.338 5.892 5.924 226,484 -0.35(-5.62%)
May 04, 2006 5.729 6.399 5.729 6.276 628,977 +0.53(+9.30%)
May 03, 2006 5.787 5.821 5.742 5.742 82,902 -0.05(-0.88%)
May 02, 2006 5.833 5.868 5.774 5.793 62,810 -0.04(-0.69%)
May 01, 2006 5.846 5.900 5.825 5.833 144,439 -0.06(-1.04%)
Apr 28, 2006 5.921 5.942 5.812 5.894 192,456 +0.05(+0.82%)
Apr 27, 2006 5.876 5.913 5.809 5.846 82,524 -0.07(-1.26%)
Apr 26, 2006 5.929 5.929 5.809 5.921 137,415 +0.04(+0.68%)
Apr 25, 2006 5.956 5.956 5.817 5.881 113,616 +0.00(+0.00%)
Apr 24, 2006 5.916 5.966 5.881 5.881 99,568 -0.04(-0.63%)
Apr 21, 2006 5.982 6.009 5.876 5.918 108,367 +0.02(+0.41%)
Apr 20, 2006 5.964 5.964 5.852 5.894 55,164 -0.09(-1.47%)
Apr 19, 2006 5.940 5.982 5.868 5.982 97,681 +0.05(+0.81%)
Apr 18, 2006 5.795 5.937 5.753 5.934 148,266 +0.11(+1.97%)
Apr 17, 2006 5.745 5.846 5.745 5.820 304,272 +0.06(+0.97%)
Apr 13, 2006 5.745 5.769 5.729 5.763 96,838 +0.02(+0.32%)
Apr 12, 2006 5.715 5.798 5.731 5.745 305,391 +0.03(+0.51%)
Apr 11, 2006 5.830 5.833 5.705 5.715 74,717 -0.07(-1.15%)
Apr 10, 2006 5.870 5.870 5.715 5.782 93,734 -0.05(-0.78%)
Apr 07, 2006 5.862 5.876 5.731 5.828 93,992 -0.03(-0.59%)
Apr 06, 2006 5.822 5.862 5.787 5.862 81,633 +0.04(+0.73%)
Apr 05, 2006 5.742 5.830 5.715 5.820 100,391 +0.08(+1.35%)
Apr 04, 2006 5.731 5.795 5.689 5.742 72,571 -0.02(-0.28%)
Apr 03, 2006 5.755 5.806 5.718 5.758 87,571 +0.00(+0.05%)
Mar 31, 2006 5.782 5.814 5.742 5.755 188,738 +0.01(+0.23%)
Mar 30, 2006 5.769 5.769 5.699 5.742 72,317 +0.03(+0.47%)
Mar 29, 2006 5.683 5.745 5.662 5.715 94,464 +0.00(+0.05%)
Mar 28, 2006 5.747 5.747 5.635 5.713 138,991 -0.00(-0.05%)
Mar 27, 2006 5.673 5.731 5.638 5.715 86,451 +0.04(+0.75%)
Mar 24, 2006 5.638 5.675 5.603 5.673 68,209 +0.02(+0.33%)
Mar 23, 2006 5.609 5.675 5.539 5.654 70,018 +0.08(+1.49%)
Mar 22, 2006 5.593 5.601 5.542 5.571 123,187 -0.02(-0.33%)
Mar 21, 2006 5.617 5.657 5.590 5.590 112,096 -0.07(-1.23%)
Mar 20, 2006 5.729 5.769 5.625 5.659 112,497 -0.07(-1.21%)
Mar 17, 2006 5.758 5.769 5.702 5.729 459,155 +0.00(+0.00%)
Mar 16, 2006 5.742 5.742 5.683 5.729 83,340 +0.00(+0.00%)
Mar 15, 2006 5.707 5.742 5.657 5.729 125,868 -0.02(-0.33%)
Mar 14, 2006 5.633 5.747 5.595 5.747 130,147 +0.14(+2.48%)
Mar 13, 2006 5.633 5.635 5.582 5.609 96,344 -0.04(-0.66%)
Mar 10, 2006 5.598 5.713 5.595 5.646 86,669 +0.02(+0.43%)
Mar 09, 2006 5.638 5.742 5.526 5.622 180,961 -0.03(-0.57%)
Mar 08, 2006 5.646 5.689 5.552 5.654 126,748 +0.01(+0.19%)
Mar 07, 2006 5.550 5.678 5.515 5.643 178,760 +0.06(+1.05%)
Mar 06, 2006 5.609 5.625 5.563 5.585 125,519 -0.05(-0.81%)
Mar 03, 2006 5.617 5.707 5.609 5.630 88,818 -0.05(-0.85%)
Mar 02, 2006 5.633 5.702 5.576 5.678 139,257 -0.01(-0.19%)
Mar 01, 2006 5.435 5.715 5.408 5.689 207,594 +0.22(+4.05%)
Feb 28, 2006 5.502 5.536 5.414 5.467 218,913 -0.03(-0.63%)
Feb 27, 2006 5.627 5.630 5.411 5.502 252,050 -0.09(-1.53%)
Feb 24, 2006 5.571 5.633 5.523 5.587 233,310 -0.01(-0.24%)
Feb 23, 2006 5.747 5.769 5.576 5.601 282,922 -0.11(-1.87%)
Feb 22, 2006 5.841 5.972 5.694 5.707 378,503 -0.17(-2.82%)
Feb 21, 2006 5.961 6.006 5.809 5.873 239,773 -0.11(-1.92%)
Feb 17, 2006 5.729 6.025 5.571 5.988 414,182 +0.37(+6.66%)
Feb 16, 2006 5.675 5.737 5.571 5.614 220,164 -0.10(-1.73%)
Feb 15, 2006 5.649 5.753 5.611 5.713 150,674 +0.02(+0.28%)
Feb 14, 2006 5.782 5.809 5.681 5.697 121,060 -0.05(-0.79%)
Feb 13, 2006 5.683 5.766 5.673 5.742 123,419 +0.01(+0.19%)
Feb 10, 2006 5.609 5.817 5.552 5.731 221,403 +0.19(+3.42%)
Feb 09, 2006 5.579 5.689 5.507 5.542 275,452 +0.05(+0.92%)
Feb 08, 2006 5.494 5.520 5.427 5.491 196,466 -0.03(-0.58%)
Feb 07, 2006 5.571 5.571 5.475 5.523 131,507 +0.01(+0.24%)
Feb 06, 2006 5.528 5.558 5.475 5.510 205,726 +0.01(+0.15%)
Feb 03, 2006 5.555 5.595 5.470 5.502 175,805 -0.04(-0.68%)
Feb 02, 2006 5.440 5.609 5.440 5.539 246,823 +0.06(+1.17%)
Feb 01, 2006 5.472 5.515 5.424 5.475 163,865 +0.10(+1.79%)
Jan 31, 2006 5.507 5.520 5.379 5.379 297,877 -0.05(-0.84%)
Jan 30, 2006 5.406 5.531 5.357 5.424 235,796 +0.08(+1.50%)
Jan 27, 2006 5.341 5.382 5.328 5.344 275,003 +0.01(+0.25%)
Jan 26, 2006 5.395 5.395 5.307 5.331 590,849 -0.03(-0.50%)
Jan 25, 2006 5.379 5.446 5.355 5.357 207,969 -0.07(-1.38%)
Jan 24, 2006 5.392 5.528 5.371 5.432 334,050 +0.05(+0.84%)
Jan 23, 2006 5.472 5.472 5.382 5.387 173,716 -0.07(-1.22%)
Jan 20, 2006 5.504 5.510 5.408 5.454 110,172 -0.01(-0.15%)
Jan 19, 2006 5.475 5.496 5.438 5.462 166,632 -0.05(-0.82%)
Jan 18, 2006 5.451 5.598 5.448 5.507 189,502 +0.04(+0.78%)
Jan 17, 2006 5.550 5.555 5.454 5.464 239,226 -0.12(-2.20%)
Jan 13, 2006 5.609 5.635 5.515 5.587 221,396 +0.05(+0.82%)
Jan 12, 2006 5.609 5.619 5.542 5.542 165,497 -0.05(-0.95%)
Jan 11, 2006 5.609 5.715 5.571 5.595 184,814 -0.02(-0.29%)
Jan 10, 2006 5.702 5.715 5.582 5.611 317,328 -0.10(-1.68%)
Jan 09, 2006 5.726 5.729 5.675 5.707 112,961 +0.00(+0.05%)
Jan 06, 2006 5.726 5.729 5.678 5.705 113,687 +0.01(+0.14%)
Jan 05, 2006 5.683 5.715 5.659 5.697 110,048 +0.01(+0.23%)
Jan 04, 2006 5.822 5.862 5.678 5.683 188,240 -0.14(-2.39%)
Jan 03, 2006 5.793 5.822 5.678 5.822 152,123 +0.11(+1.96%)
Dec 30, 2005 5.713 5.726 5.645 5.710 165,288 +0.05(+0.85%)
Dec 29, 2005 5.699 5.734 5.635 5.662 198,758 +0.01(+0.14%)
Dec 28, 2005 5.739 5.745 5.635 5.654 101,095 +0.01(+0.09%)
Dec 27, 2005 5.758 5.777 5.649 5.649 174,484 -0.12(-2.13%)
Dec 23, 2005 5.806 5.809 5.726 5.771 88,574 -0.03(-0.60%)
Dec 22, 2005 5.675 5.817 5.662 5.806 150,831 +0.13(+2.35%)
Dec 21, 2005 5.830 5.870 5.651 5.673 203,723 -0.11(-1.85%)
Dec 20, 2005 5.782 5.862 5.745 5.779 232,838 +0.01(+0.14%)
Dec 19, 2005 5.876 5.980 5.697 5.771 295,559 -0.05(-0.78%)
Dec 16, 2005 5.609 5.988 5.609 5.817 673,557 +0.29(+5.22%)
Dec 15, 2005 5.673 5.683 5.494 5.528 302,875 -0.22(-3.77%)
Dec 14, 2005 5.876 6.145 5.360 5.745 1,020,450 -0.41(-6.72%)
Dec 13, 2005 6.343 6.348 6.156 6.159 141,687 -0.11(-1.79%)
Dec 12, 2005 6.276 6.314 6.263 6.271 105,207 -0.02(-0.34%)
Dec 09, 2005 6.330 6.375 6.284 6.292 76,525 -0.03(-0.51%)
Dec 08, 2005 6.244 6.383 6.213 6.324 199,731 +0.14(+2.20%)
Dec 07, 2005 6.193 6.225 6.143 6.188 144,084 -0.00(-0.04%)
Dec 06, 2005 6.276 6.276 6.153 6.191 121,401 -0.01(-0.22%)
Dec 05, 2005 6.274 6.300 6.172 6.204 107,345 -0.09(-1.44%)
Dec 02, 2005 6.276 6.327 6.250 6.295 96,063 +0.02(+0.30%)
Dec 01, 2005 6.298 6.298 6.236 6.276 154,785 +0.01(+0.17%)
Nov 30, 2005 6.252 6.298 6.172 6.266 102,507 +0.08(+1.34%)
Nov 29, 2005 6.327 6.327 6.183 6.183 120,693 -0.10(-1.53%)
Nov 28, 2005 6.250 6.322 6.217 6.279 147,098 -0.05(-0.72%)
Nov 25, 2005 6.295 6.324 6.252 6.324 63,776 +0.07(+1.20%)
Nov 23, 2005 6.209 6.292 6.209 6.250 73,320 +0.00(+0.04%)
Nov 22, 2005 6.255 6.258 6.185 6.247 63,252 -0.02(-0.30%)
Nov 21, 2005 6.212 6.284 6.180 6.266 299,547 +0.05(+0.86%)
Nov 18, 2005 6.156 6.276 6.116 6.212 178,980 +0.07(+1.13%)
Nov 17, 2005 6.143 6.156 6.057 6.143 263,261 +0.03(+0.57%)
Nov 16, 2005 6.057 6.124 5.993 6.108 86,257 +0.02(+0.35%)
Nov 15, 2005 5.998 6.087 5.948 6.087 111,486 +0.08(+1.29%)
Nov 14, 2005 5.998 6.014 5.902 6.009 168,040 +0.01(+0.18%)
Nov 11, 2005 6.060 6.137 5.985 5.998 190,442 -0.13(-2.18%)
Nov 10, 2005 6.089 6.143 6.049 6.132 167,152 +0.06(+1.01%)
Nov 09, 2005 6.036 6.113 6.009 6.071 110,662 +0.04(+0.66%)
Nov 08, 2005 5.956 6.060 5.918 6.031 78,341 +0.05(+0.89%)
Nov 07, 2005 6.100 6.100 5.942 5.977 126,489 -0.06(-0.93%)
Nov 04, 2005 6.100 6.140 6.009 6.033 124,437 -0.03(-0.48%)
Nov 03, 2005 6.073 6.121 6.039 6.063 147,693 +0.03(+0.44%)
Nov 02, 2005 5.742 6.036 5.715 6.036 271,880 +0.33(+5.81%)
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.