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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 3.605 3.605 3.565 3.585 185,171 +0.00(+0.00%)
Jun 29, 2016 3.605 3.605 3.541 3.585 89,205 +0.01(+0.42%)
Jun 28, 2016 3.506 3.580 3.492 3.570 151,244 +0.08(+2.41%)
Jun 27, 2016 3.536 3.570 3.447 3.486 242,361 -0.06(-1.68%)
Jun 24, 2016 3.457 3.580 3.422 3.546 175,415 -0.04(-1.10%)
Jun 23, 2016 3.565 3.590 3.521 3.585 151,038 +0.03(+0.98%)
Jun 22, 2016 3.506 3.561 3.499 3.551 95,537 +0.05(+1.41%)
Jun 21, 2016 3.521 3.536 3.481 3.501 126,100 -0.03(-0.98%)
Jun 20, 2016 3.526 3.556 3.501 3.536 168,430 +0.01(+0.42%)
Jun 17, 2016 3.447 3.536 3.447 3.521 124,077 +0.05(+1.43%)
Jun 16, 2016 3.506 3.531 3.442 3.471 135,452 -0.07(-1.96%)
Jun 15, 2016 3.501 3.556 3.437 3.541 221,766 +0.06(+1.71%)
Jun 14, 2016 3.545 3.570 3.413 3.481 308,338 -0.07(-1.93%)
Jun 13, 2016 3.555 3.560 3.471 3.550 207,250 -0.01(-0.28%)
Jun 10, 2016 3.570 3.574 3.506 3.560 184,245 -0.02(-0.55%)
Jun 09, 2016 3.570 3.584 3.535 3.579 197,689 +0.02(+0.55%)
Jun 08, 2016 3.584 3.584 3.530 3.560 168,125 -0.03(-0.82%)
Jun 07, 2016 3.570 3.604 3.511 3.589 259,907 +0.01(+0.41%)
Jun 06, 2016 3.550 3.614 3.530 3.574 201,733 +0.02(+0.69%)
Jun 03, 2016 3.614 3.619 3.511 3.550 198,772 -0.07(-1.90%)
Jun 02, 2016 3.599 3.668 3.555 3.619 151,114 +0.01(+0.41%)
Jun 01, 2016 3.550 3.619 3.545 3.604 116,655 +0.05(+1.38%)
May 31, 2016 3.525 3.619 3.506 3.555 176,658 +0.03(+0.83%)
May 27, 2016 3.521 3.525 3.525 3.525 66,486 +0.01(+0.42%)
May 26, 2016 3.550 3.570 3.491 3.511 52,404 -0.04(-1.24%)
May 25, 2016 3.579 3.589 3.530 3.555 100,817 -0.01(-0.41%)
May 24, 2016 3.609 3.614 3.565 3.570 119,586 -0.00(-0.14%)
May 23, 2016 3.442 3.604 3.442 3.574 194,145 +0.13(+3.85%)
May 20, 2016 3.432 3.457 3.403 3.442 156,814 -0.01(-0.28%)
May 19, 2016 3.437 3.462 3.336 3.452 228,840 -0.01(-0.42%)
May 18, 2016 3.427 3.501 3.427 3.467 119,296 +0.03(+1.00%)
May 17, 2016 3.486 3.486 3.423 3.432 163,620 -0.04(-1.13%)
May 16, 2016 3.399 3.569 3.394 3.471 303,863 +0.06(+1.71%)
May 13, 2016 3.405 3.433 3.380 3.413 233,339 +0.00(+0.00%)
May 12, 2016 3.428 3.447 3.379 3.413 196,451 -0.01(-0.43%)
May 11, 2016 3.433 3.467 3.408 3.428 125,301 -0.02(-0.56%)
May 10, 2016 3.350 3.520 3.350 3.447 344,168 +0.10(+2.90%)
May 09, 2016 3.471 3.520 3.323 3.350 353,259 -0.11(-3.23%)
May 06, 2016 3.510 3.569 3.433 3.462 308,456 -0.06(-1.66%)
May 05, 2016 3.573 3.632 3.510 3.520 240,742 -0.09(-2.55%)
May 04, 2016 3.627 3.641 3.593 3.612 126,224 -0.02(-0.53%)
May 03, 2016 3.661 3.683 3.603 3.632 181,649 -0.04(-1.06%)
May 02, 2016 3.714 3.714 3.661 3.671 149,829 -0.04(-1.05%)
Apr 29, 2016 3.690 3.719 3.646 3.709 133,694 +0.02(+0.53%)
Apr 28, 2016 3.709 3.709 3.666 3.690 126,455 -0.02(-0.52%)
Apr 27, 2016 3.690 3.714 3.651 3.709 173,645 +0.02(+0.53%)
Apr 26, 2016 3.607 3.719 3.598 3.690 138,749 +0.08(+2.29%)
Apr 25, 2016 3.622 3.641 3.593 3.607 152,942 +0.00(+0.13%)
Apr 22, 2016 3.637 3.651 3.593 3.603 83,752 -0.03(-0.93%)
Apr 21, 2016 3.632 3.700 3.617 3.637 171,594 -0.00(-0.13%)
Apr 20, 2016 3.714 3.714 3.583 3.641 287,122 -0.04(-1.19%)
Apr 19, 2016 3.642 3.690 3.608 3.685 171,131 +0.04(+1.06%)
Apr 18, 2016 3.594 3.661 3.584 3.647 253,918 +0.07(+1.88%)
Apr 15, 2016 3.560 3.599 3.546 3.579 109,547 +0.01(+0.27%)
Apr 14, 2016 3.570 3.603 3.560 3.570 108,722 -0.01(-0.40%)
Apr 13, 2016 3.512 3.599 3.512 3.584 306,163 +0.09(+2.48%)
Apr 12, 2016 3.478 3.512 3.469 3.498 84,151 +0.01(+0.41%)
Apr 11, 2016 3.493 3.531 3.464 3.483 105,729 -0.01(-0.41%)
Apr 08, 2016 3.517 3.536 3.464 3.498 121,314 +0.01(+0.28%)
Apr 07, 2016 3.512 3.541 3.464 3.488 265,563 -0.05(-1.49%)
Apr 06, 2016 3.526 3.560 3.512 3.541 107,720 +0.03(+0.82%)
Apr 05, 2016 3.493 3.560 3.493 3.512 90,021 -0.00(-0.14%)
Apr 04, 2016 3.584 3.584 3.493 3.517 273,925 -0.09(-2.40%)
Apr 01, 2016 3.541 3.603 3.512 3.603 104,232 +0.02(+0.54%)
Mar 31, 2016 3.584 3.594 3.493 3.584 367,160 +0.01(+0.40%)
Mar 30, 2016 3.502 3.599 3.502 3.570 165,142 +0.02(+0.68%)
Mar 29, 2016 3.488 3.560 3.488 3.546 142,988 -0.02(-0.54%)
Mar 28, 2016 3.488 3.584 3.485 3.565 165,309 +0.05(+1.51%)
Mar 24, 2016 3.560 3.512 3.512 3.512 107,880 -0.03(-0.95%)
Mar 23, 2016 3.536 3.623 3.536 3.546 143,664 -0.01(-0.27%)
Mar 22, 2016 3.507 3.584 3.470 3.555 167,300 +0.05(+1.37%)
Mar 21, 2016 3.502 3.517 3.449 3.507 123,437 +0.00(+0.14%)
Mar 18, 2016 3.507 3.526 3.449 3.502 207,180 +0.03(+0.97%)
Mar 17, 2016 3.541 3.642 3.445 3.469 408,853 -0.13(-3.74%)
Mar 16, 2016 3.580 3.618 3.580 3.603 145,004 +0.00(+0.00%)
Mar 15, 2016 3.551 3.611 3.518 3.603 212,354 +0.04(+1.20%)
Mar 14, 2016 3.489 3.570 3.456 3.560 472,634 +0.07(+1.91%)
Mar 11, 2016 3.413 3.503 3.413 3.494 156,013 +0.10(+3.09%)
Mar 10, 2016 3.422 3.479 3.341 3.389 199,631 -0.10(-2.87%)
Mar 09, 2016 3.355 3.518 3.351 3.489 305,482 +0.14(+4.27%)
Mar 08, 2016 3.413 3.422 3.336 3.346 263,618 -0.03(-0.99%)
Mar 07, 2016 3.384 3.499 3.351 3.379 459,870 +0.04(+1.29%)
Mar 04, 2016 3.322 3.456 3.308 3.336 389,927 +0.04(+1.30%)
Mar 03, 2016 3.189 3.365 3.170 3.294 344,330 +0.08(+2.37%)
Mar 02, 2016 3.179 3.236 3.160 3.217 214,632 +0.02(+0.60%)
Mar 01, 2016 3.284 3.303 3.184 3.198 267,722 -0.05(-1.61%)
Feb 29, 2016 3.155 3.308 3.141 3.251 410,144 +0.13(+4.12%)
Feb 26, 2016 3.055 3.141 3.027 3.122 228,897 +0.06(+2.02%)
Feb 25, 2016 3.031 3.060 2.969 3.060 160,895 +0.02(+0.78%)
Feb 24, 2016 2.917 3.080 2.917 3.036 240,019 +0.10(+3.58%)
Feb 23, 2016 2.912 2.974 2.912 2.931 163,610 -0.01(-0.32%)
Feb 22, 2016 2.931 2.988 2.907 2.941 239,799 -0.00(-0.16%)
Feb 19, 2016 2.903 2.946 2.874 2.946 114,255 +0.00(+0.00%)
Feb 18, 2016 2.946 2.996 2.907 2.946 170,552 +0.00(+0.00%)
Feb 17, 2016 3.041 3.041 2.898 2.946 269,566 -0.07(-2.22%)
Feb 16, 2016 2.855 3.012 2.831 3.012 317,038 +0.19(+6.76%)
Feb 12, 2016 2.662 2.822 2.822 2.822 261,536 +0.12(+4.54%)
Feb 11, 2016 2.751 2.783 2.652 2.699 417,371 -0.09(-3.21%)
Feb 10, 2016 2.662 2.798 2.638 2.789 323,284 +0.10(+3.68%)
Feb 09, 2016 2.822 2.826 2.629 2.690 496,700 -0.23(-7.90%)
Feb 08, 2016 2.826 2.944 2.652 2.921 698,217 +0.07(+2.31%)
Feb 05, 2016 2.888 2.918 2.850 2.855 138,697 -0.05(-1.62%)
Feb 04, 2016 2.888 2.958 2.878 2.902 170,300 -0.04(-1.28%)
Feb 03, 2016 2.864 2.958 2.817 2.939 285,187 +0.12(+4.17%)
Feb 02, 2016 2.982 2.996 2.803 2.822 436,817 -0.16(-5.37%)
Feb 01, 2016 2.836 3.001 2.802 2.982 411,262 +0.13(+4.63%)
Jan 29, 2016 3.001 3.001 2.833 2.850 492,731 -0.13(-4.27%)
Jan 28, 2016 2.972 3.057 2.957 2.977 277,054 +0.05(+1.61%)
Jan 27, 2016 2.817 2.958 2.817 2.930 247,521 +0.07(+2.47%)
Jan 26, 2016 2.727 2.888 2.718 2.859 444,391 +0.12(+4.48%)
Jan 25, 2016 2.859 2.864 2.694 2.737 393,243 -0.12(-4.28%)
Jan 22, 2016 2.709 2.897 2.691 2.859 695,061 +0.14(+5.20%)
Jan 21, 2016 2.407 2.958 2.407 2.718 1,397,378 +0.38(+16.10%)
Jan 20, 2016 2.336 2.369 2.233 2.341 713,317 +0.01(+0.40%)
Jan 19, 2016 2.262 2.425 2.262 2.332 934,889 +0.07(+3.08%)
Jan 15, 2016 2.369 2.262 2.262 2.262 1,087,636 -0.21(-8.63%)
Jan 14, 2016 2.829 2.833 2.234 2.476 2,196,390 -0.40(-13.89%)
Jan 13, 2016 2.922 2.991 2.857 2.875 679,260 -0.12(-4.03%)
Jan 12, 2016 3.224 3.240 2.885 2.996 969,329 -0.22(-6.79%)
Jan 11, 2016 3.284 3.285 3.210 3.214 387,236 -0.07(-2.12%)
Jan 08, 2016 3.275 3.316 3.251 3.284 266,470 +0.02(+0.57%)
Jan 07, 2016 3.279 3.307 3.228 3.265 365,925 -0.09(-2.63%)
Jan 06, 2016 3.340 3.373 3.321 3.354 235,798 -0.04(-1.23%)
Jan 05, 2016 3.437 3.465 3.349 3.395 155,937 -0.03(-0.95%)
Jan 04, 2016 3.344 3.433 3.330 3.428 272,406 +0.03(+0.96%)
Dec 31, 2015 3.316 3.395 3.395 3.395 351,781 +0.08(+2.52%)
Dec 30, 2015 3.289 3.321 3.251 3.312 275,284 -0.00(-0.14%)
Dec 29, 2015 3.321 3.358 3.251 3.316 405,034 +0.02(+0.56%)
Dec 28, 2015 3.423 3.447 3.298 3.298 398,236 -0.13(-3.79%)
Dec 24, 2015 3.395 3.428 3.428 3.428 86,761 +0.04(+1.10%)
Dec 23, 2015 3.303 3.414 3.279 3.391 243,631 +0.07(+2.10%)
Dec 22, 2015 3.340 3.386 3.293 3.321 252,604 -0.04(-1.11%)
Dec 21, 2015 3.321 3.437 3.313 3.358 312,439 +0.03(+0.84%)
Dec 18, 2015 3.354 3.391 3.298 3.330 285,556 -0.03(-0.97%)
Dec 17, 2015 3.414 3.470 3.340 3.363 370,465 -0.05(-1.50%)
Dec 16, 2015 3.284 3.437 3.242 3.414 409,642 +0.19(+5.91%)
Dec 15, 2015 3.219 3.297 2.938 3.224 1,776,593 +0.02(+0.57%)
Dec 14, 2015 3.504 3.518 3.109 3.205 1,181,828 -0.30(-8.53%)
Dec 11, 2015 3.679 3.702 3.412 3.504 948,698 -0.21(-5.69%)
Dec 10, 2015 3.785 3.785 3.633 3.716 567,478 -0.06(-1.58%)
Dec 09, 2015 3.775 3.835 3.729 3.775 297,850 -0.03(-0.73%)
Dec 08, 2015 3.826 3.826 3.729 3.803 214,484 -0.04(-0.96%)
Dec 07, 2015 3.890 3.911 3.757 3.840 585,873 -0.07(-1.88%)
Dec 04, 2015 3.932 3.975 3.863 3.913 474,603 -0.02(-0.58%)
Dec 03, 2015 4.047 4.056 3.932 3.936 337,938 -0.12(-2.95%)
Dec 02, 2015 4.056 4.064 4.019 4.056 187,732 -0.02(-0.45%)
Dec 01, 2015 4.028 4.088 4.010 4.074 579,093 +0.05(+1.26%)
Nov 30, 2015 4.038 4.051 3.996 4.024 418,677 -0.02(-0.46%)
Nov 27, 2015 4.042 4.042 3.978 4.042 170,234 +0.01(+0.23%)
Nov 25, 2015 4.038 4.033 4.033 4.033 185,493 +0.00(+0.00%)
Nov 24, 2015 4.001 4.042 3.987 4.033 364,408 +0.04(+1.04%)
Nov 23, 2015 4.001 4.010 3.969 3.992 327,909 +0.00(+0.00%)
Nov 20, 2015 3.996 4.024 3.978 3.992 217,244 -0.01(-0.34%)
Nov 19, 2015 4.015 4.019 3.973 4.005 203,344 -0.00(-0.11%)
Nov 18, 2015 3.964 4.015 3.955 4.010 327,866 +0.04(+1.04%)
Nov 17, 2015 3.987 3.992 3.950 3.969 150,227 -0.01(-0.35%)
Nov 16, 2015 3.955 3.992 3.936 3.982 134,948 +0.01(+0.23%)
Nov 13, 2015 3.992 4.010 3.946 3.973 188,383 -0.00(-0.12%)
Nov 12, 2015 3.946 3.978 3.923 3.978 208,567 +0.02(+0.46%)
Nov 11, 2015 3.973 3.991 3.946 3.959 206,480 -0.00(-0.12%)
Nov 10, 2015 3.978 3.991 3.923 3.964 246,172 -0.01(-0.34%)
Nov 09, 2015 3.991 3.991 3.950 3.978 296,647 -0.00(-0.11%)
Nov 06, 2015 3.959 3.991 3.950 3.982 226,559 +0.01(+0.23%)
Nov 05, 2015 3.991 4.010 3.969 3.973 288,812 -0.02(-0.46%)
Nov 04, 2015 3.978 4.005 3.973 3.991 264,288 +0.01(+0.23%)
Nov 03, 2015 3.982 3.996 3.964 3.982 402,136 +0.00(+0.00%)
Nov 02, 2015 3.982 3.982 3.937 3.982 519,223 +0.03(+0.81%)
Oct 30, 2015 3.909 3.982 3.882 3.950 718,831 +0.05(+1.29%)
Oct 29, 2015 3.845 3.918 3.845 3.900 375,972 +0.03(+0.83%)
Oct 28, 2015 3.887 3.887 3.845 3.868 459,926 -0.00(-0.12%)
Oct 27, 2015 3.845 3.891 3.786 3.873 1,298,202 -0.18(-4.39%)
Oct 26, 2015 4.037 4.064 4.005 4.051 173,253 +0.01(+0.34%)
Oct 23, 2015 4.124 4.124 4.028 4.037 205,658 -0.07(-1.78%)
Oct 22, 2015 4.083 4.124 4.083 4.110 124,422 +0.03(+0.78%)
Oct 21, 2015 4.074 4.096 4.054 4.078 136,805 +0.02(+0.45%)
Oct 20, 2015 4.074 4.092 4.010 4.060 129,320 -0.02(-0.55%)
Oct 19, 2015 4.096 4.114 4.006 4.083 194,845 -0.00(-0.11%)
Oct 16, 2015 4.051 4.096 4.051 4.087 269,528 +0.02(+0.56%)
Oct 15, 2015 3.992 4.074 3.992 4.065 181,085 +0.07(+1.70%)
Oct 14, 2015 4.019 4.046 3.992 3.997 95,466 -0.02(-0.56%)
Oct 13, 2015 4.037 4.046 3.983 4.019 95,990 -0.03(-0.78%)
Oct 12, 2015 4.001 4.051 3.988 4.051 155,823 +0.09(+2.17%)
Oct 09, 2015 4.051 4.074 3.960 3.965 206,451 -0.09(-2.12%)
Oct 08, 2015 4.001 4.074 3.992 4.051 149,038 +0.05(+1.13%)
Oct 07, 2015 4.010 4.043 3.967 4.006 251,283 +0.00(+0.00%)
Oct 06, 2015 3.947 4.037 3.911 4.006 211,574 +0.07(+1.72%)
Oct 05, 2015 3.947 4.030 3.870 3.938 367,111 +0.00(+0.11%)
Oct 02, 2015 3.797 4.028 3.784 3.933 219,517 +0.12(+3.21%)
Oct 01, 2015 3.680 3.861 3.680 3.811 281,216 +0.13(+3.57%)
Sep 30, 2015 3.716 3.807 3.662 3.680 536,280 -0.03(-0.73%)
Sep 29, 2015 3.829 3.868 3.693 3.707 665,291 -0.13(-3.31%)
Sep 28, 2015 4.046 4.087 3.816 3.834 679,895 -0.23(-5.68%)
Sep 25, 2015 4.101 4.132 4.060 4.065 265,854 -0.04(-0.88%)
Sep 24, 2015 4.055 4.114 4.034 4.101 139,859 +0.02(+0.56%)
Sep 23, 2015 4.051 4.110 4.037 4.078 163,629 +0.03(+0.67%)
Sep 22, 2015 4.037 4.074 4.028 4.051 137,254 -0.01(-0.22%)
Sep 21, 2015 4.069 4.074 4.037 4.060 155,969 +0.03(+0.67%)
Sep 18, 2015 3.974 4.047 3.974 4.033 146,286 +0.05(+1.25%)
Sep 17, 2015 4.024 4.051 3.983 3.983 291,266 -0.05(-1.23%)
Sep 16, 2015 4.055 4.055 4.006 4.033 207,262 -0.02(-0.55%)
Sep 15, 2015 4.028 4.064 4.019 4.055 224,865 +0.03(+0.78%)
Sep 14, 2015 4.024 4.073 4.001 4.024 283,922 +0.02(+0.45%)
Sep 11, 2015 4.006 4.033 3.957 4.006 367,292 +0.06(+1.59%)
Sep 10, 2015 4.087 4.087 3.907 3.943 451,725 -0.12(-2.98%)
Sep 09, 2015 4.042 4.154 4.001 4.064 1,221,556 +0.06(+1.57%)
Sep 08, 2015 3.957 4.042 3.943 4.001 408,693 +0.09(+2.30%)
Sep 04, 2015 3.912 3.912 3.912 3.912 187,712 -0.02(-0.57%)
Sep 03, 2015 3.916 3.952 3.862 3.934 178,611 +0.04(+0.92%)
Sep 02, 2015 4.015 4.018 3.871 3.898 330,919 -0.10(-2.47%)
Sep 01, 2015 3.997 4.001 3.930 3.997 453,629 -0.08(-1.87%)
Aug 31, 2015 3.979 4.109 3.948 4.073 660,381 +0.12(+3.07%)
Aug 28, 2015 3.907 3.970 3.889 3.952 541,176 +0.08(+1.97%)
Aug 27, 2015 3.853 3.908 3.772 3.876 786,843 +0.18(+4.80%)
Aug 26, 2015 3.629 3.763 3.620 3.698 394,064 +0.10(+2.68%)
Aug 25, 2015 3.611 3.674 3.593 3.602 289,660 +0.08(+2.17%)
Aug 24, 2015 3.750 3.781 3.503 3.525 899,642 -0.30(-7.76%)
Aug 21, 2015 3.745 3.880 3.745 3.822 495,607 +0.08(+2.04%)
Aug 20, 2015 3.633 3.763 3.633 3.745 166,758 +0.06(+1.71%)
Aug 19, 2015 3.683 3.727 3.683 3.683 94,174 -0.02(-0.61%)
Aug 18, 2015 3.709 3.741 3.683 3.705 154,445 -0.02(-0.60%)
Aug 17, 2015 3.670 3.732 3.670 3.727 267,310 +0.06(+1.70%)
Aug 14, 2015 3.643 3.687 3.643 3.665 126,383 +0.01(+0.37%)
Aug 13, 2015 3.652 3.670 3.643 3.652 171,912 +0.00(+0.12%)
Aug 12, 2015 3.638 3.658 3.629 3.647 95,947 -0.01(-0.36%)
Aug 11, 2015 3.634 3.670 3.607 3.661 153,374 +0.01(+0.37%)
Aug 10, 2015 3.621 3.661 3.607 3.647 100,762 +0.04(+0.99%)
Aug 07, 2015 3.607 3.643 3.594 3.612 108,814 +0.02(+0.50%)
Aug 06, 2015 3.594 3.612 3.564 3.594 211,941 -0.01(-0.25%)
Aug 05, 2015 3.661 3.661 3.598 3.603 161,082 -0.02(-0.61%)
Aug 04, 2015 3.558 3.674 3.531 3.625 227,309 +0.09(+2.52%)
Aug 03, 2015 3.523 3.616 3.505 3.536 201,609 +0.02(+0.51%)
Jul 31, 2015 3.554 3.576 3.478 3.518 220,617 -0.03(-0.88%)
Jul 30, 2015 3.505 3.585 3.505 3.549 139,517 +0.05(+1.40%)
Jul 29, 2015 3.434 3.532 3.434 3.500 103,247 +0.05(+1.55%)
Jul 28, 2015 3.411 3.499 3.376 3.447 200,511 +0.04(+1.18%)
Jul 27, 2015 3.478 3.478 3.385 3.407 267,079 -0.08(-2.30%)
Jul 24, 2015 3.558 3.589 3.487 3.487 183,677 -0.08(-2.19%)
Jul 23, 2015 3.545 3.589 3.524 3.565 165,154 +0.02(+0.69%)
Jul 22, 2015 3.598 3.621 3.523 3.540 136,714 -0.08(-2.09%)
Jul 21, 2015 3.581 3.643 3.581 3.616 159,203 +0.03(+0.74%)
Jul 20, 2015 3.643 3.643 3.579 3.590 134,856 -0.05(-1.45%)
Jul 17, 2015 3.625 3.643 3.603 3.643 113,088 +0.02(+0.61%)
Jul 16, 2015 3.572 3.638 3.563 3.621 227,701 +0.04(+1.23%)
Jul 15, 2015 3.585 3.616 3.537 3.576 130,620 -0.02(-0.49%)
Jul 14, 2015 3.572 3.612 3.572 3.594 65,236 +0.02(+0.62%)
Jul 13, 2015 3.559 3.590 3.550 3.572 78,169 +0.02(+0.50%)
Jul 10, 2015 3.572 3.572 3.532 3.554 116,923 -0.02(-0.49%)
Jul 09, 2015 3.541 3.572 3.523 3.572 141,689 +0.04(+1.00%)
Jul 08, 2015 3.554 3.576 3.519 3.537 135,524 -0.04(-1.23%)
Jul 07, 2015 3.612 3.621 3.528 3.581 125,810 -0.03(-0.86%)
Jul 06, 2015 3.598 3.629 3.585 3.612 83,863 -0.00(-0.12%)
Jul 02, 2015 3.541 3.616 3.616 3.616 147,442 +0.07(+1.99%)
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.