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, 2005 6.053 6.236 6.047 6.236 127,812 +0.20(+3.25%)
Aug 30, 2005 6.098 6.114 6.013 6.039 119,974 -0.03(-0.52%)
Aug 29, 2005 6.079 6.108 6.037 6.071 149,893 -0.03(-0.48%)
Aug 26, 2005 6.164 6.196 6.100 6.100 132,919 -0.06(-1.03%)
Aug 25, 2005 6.124 6.236 6.124 6.164 95,792 +0.01(+0.22%)
Aug 24, 2005 6.164 6.257 6.129 6.151 158,176 -0.06(-0.98%)
Aug 23, 2005 6.177 6.212 6.084 6.212 154,842 +0.08(+1.30%)
Aug 22, 2005 6.071 6.159 6.055 6.132 150,116 +0.04(+0.70%)
Aug 19, 2005 6.018 6.132 5.947 6.090 141,236 +0.06(+0.92%)
Aug 18, 2005 6.193 6.230 6.021 6.034 212,553 -0.20(-3.19%)
Aug 17, 2005 6.243 6.270 6.169 6.233 223,902 -0.01(-0.17%)
Aug 16, 2005 6.254 6.363 6.220 6.243 214,703 -0.03(-0.42%)
Aug 15, 2005 6.132 6.312 6.132 6.270 231,156 +0.07(+1.20%)
Aug 12, 2005 6.286 6.286 6.127 6.196 195,138 -0.07(-1.18%)
Aug 11, 2005 6.233 6.338 6.151 6.270 190,260 +0.04(+0.60%)
Aug 10, 2005 6.143 6.257 6.133 6.233 210,874 +0.12(+2.00%)
Aug 09, 2005 6.230 6.360 6.100 6.111 295,475 -0.02(-0.39%)
Aug 08, 2005 6.084 6.217 6.084 6.135 264,855 +0.04(+0.70%)
Aug 05, 2005 6.286 6.363 5.925 6.092 414,816 -0.25(-3.93%)
Aug 04, 2005 6.686 6.787 6.241 6.342 525,278 -0.38(-5.72%)
Aug 03, 2005 6.798 6.890 6.726 6.726 156,339 -0.08(-1.25%)
Aug 02, 2005 6.713 7.012 6.702 6.811 226,166 +0.05(+0.71%)
Aug 01, 2005 6.877 6.973 6.644 6.763 153,559 -0.10(-1.39%)
Jul 29, 2005 6.959 6.959 6.813 6.859 195,979 -0.03(-0.50%)
Jul 28, 2005 6.760 6.893 6.723 6.893 135,250 +0.15(+2.20%)
Jul 27, 2005 6.644 6.760 6.609 6.745 73,741 +0.10(+1.52%)
Jul 26, 2005 6.514 6.644 6.514 6.644 143,579 +0.12(+1.79%)
Jul 25, 2005 6.615 6.649 6.501 6.527 110,853 -0.10(-1.52%)
Jul 22, 2005 6.570 6.628 6.458 6.628 183,445 +0.07(+1.13%)
Jul 21, 2005 6.715 6.758 6.535 6.554 234,407 -0.15(-2.18%)
Jul 20, 2005 6.514 6.718 6.498 6.699 148,939 +0.15(+2.27%)
Jul 19, 2005 6.482 6.588 6.482 6.551 92,163 +0.01(+0.16%)
Jul 18, 2005 6.429 6.588 6.397 6.540 128,800 +0.12(+1.82%)
Jul 15, 2005 6.397 6.548 6.397 6.424 182,094 +0.01(+0.12%)
Jul 14, 2005 6.471 6.628 6.403 6.416 131,614 -0.07(-1.10%)
Jul 13, 2005 6.585 6.628 6.471 6.487 208,189 -0.10(-1.49%)
Jul 12, 2005 6.422 6.604 6.389 6.585 198,468 +0.15(+2.31%)
Jul 11, 2005 6.368 6.437 6.363 6.437 150,727 +0.07(+1.17%)
Jul 08, 2005 6.387 6.387 6.291 6.363 119,706 +0.00(+0.00%)
Jul 07, 2005 6.360 6.387 6.249 6.363 117,782 +0.04(+0.67%)
Jul 06, 2005 6.259 6.373 6.257 6.320 74,707 +0.02(+0.29%)
Jul 05, 2005 6.230 6.368 6.230 6.302 157,667 +0.07(+1.08%)
Jul 01, 2005 6.251 6.257 6.167 6.234 83,360 +0.03(+0.49%)
Jun 30, 2005 6.283 6.283 6.185 6.204 133,840 -0.05(-0.85%)
Jun 29, 2005 6.283 6.283 6.204 6.257 158,912 -0.02(-0.38%)
Jun 28, 2005 6.273 6.318 6.233 6.281 151,590 +0.07(+1.11%)
Jun 27, 2005 6.278 6.281 6.204 6.212 104,513 -0.04(-0.64%)
Jun 24, 2005 6.243 6.294 6.204 6.251 448,601 +0.03(+0.47%)
Jun 23, 2005 6.283 6.360 6.204 6.222 180,242 -0.13(-2.04%)
Jun 22, 2005 6.289 6.363 6.241 6.352 193,259 +0.06(+1.01%)
Jun 21, 2005 6.299 6.334 6.225 6.289 259,208 +0.02(+0.30%)
Jun 20, 2005 6.389 6.389 6.230 6.270 265,579 -0.07(-1.13%)
Jun 17, 2005 6.320 6.379 6.204 6.342 249,786 +0.03(+0.42%)
Jun 16, 2005 6.122 6.320 6.122 6.315 163,842 +0.11(+1.79%)
Jun 15, 2005 6.164 6.204 6.100 6.204 179,695 +0.07(+1.12%)
Jun 14, 2005 6.137 6.198 6.061 6.135 163,913 -0.02(-0.26%)
Jun 13, 2005 6.371 6.371 6.098 6.151 270,422 -0.09(-1.40%)
Jun 10, 2005 6.286 6.315 6.127 6.238 133,213 -0.03(-0.51%)
Jun 09, 2005 6.262 6.347 6.230 6.270 122,245 +0.08(+1.28%)
Jun 08, 2005 6.230 6.262 6.124 6.190 203,975 -0.09(-1.48%)
Jun 07, 2005 6.185 6.363 6.145 6.283 234,456 +0.12(+1.89%)
Jun 06, 2005 6.106 6.185 6.034 6.167 280,712 +0.15(+2.42%)
Jun 03, 2005 6.185 6.185 5.965 6.021 244,346 -0.10(-1.69%)
Jun 02, 2005 6.103 6.146 6.039 6.124 208,573 +0.05(+0.74%)
Jun 01, 2005 6.103 6.137 5.981 6.079 181,528 +0.06(+0.92%)
May 31, 2005 5.994 6.092 5.968 6.023 127,190 +0.07(+1.11%)
May 27, 2005 5.949 5.989 5.901 5.957 123,463 +0.08(+1.40%)
May 26, 2005 5.960 5.989 5.856 5.875 111,129 -0.01(-0.18%)
May 25, 2005 5.965 5.992 5.864 5.886 146,464 -0.09(-1.51%)
May 24, 2005 5.833 5.992 5.833 5.976 125,228 +0.08(+1.39%)
May 23, 2005 5.978 5.997 5.833 5.894 189,155 -0.11(-1.81%)
May 20, 2005 5.965 6.066 5.965 6.002 125,571 +0.01(+0.09%)
May 19, 2005 6.029 6.058 5.965 5.997 85,947 +0.01(+0.22%)
May 18, 2005 5.909 6.055 5.862 5.984 139,184 +0.12(+2.13%)
May 17, 2005 5.833 5.939 5.833 5.859 126,711 -0.05(-0.76%)
May 16, 2005 5.740 5.957 5.734 5.904 143,303 +0.15(+2.63%)
May 13, 2005 5.867 6.023 5.753 5.753 146,114 -0.12(-2.03%)
May 12, 2005 5.912 5.957 5.846 5.872 156,509 -0.09(-1.47%)
May 11, 2005 5.931 6.058 5.777 5.960 142,176 +0.07(+1.26%)
May 10, 2005 5.912 5.944 5.851 5.886 146,015 -0.11(-1.86%)
May 09, 2005 5.957 6.002 5.907 5.997 102,925 +0.08(+1.44%)
May 06, 2005 5.939 5.962 5.912 5.912 75,265 +0.00(+0.00%)
May 05, 2005 5.939 6.116 5.883 5.912 125,783 -0.10(-1.72%)
May 04, 2005 6.005 6.090 5.968 6.015 111,476 +0.02(+0.31%)
May 03, 2005 5.970 6.122 5.970 5.997 107,406 -0.01(-0.13%)
May 02, 2005 5.851 6.005 5.851 6.005 121,041 +0.17(+2.95%)
Apr 29, 2005 5.886 5.886 5.758 5.833 154,001 +0.00(+0.00%)
Apr 28, 2005 5.859 5.912 5.833 5.833 99,602 -0.04(-0.72%)
Apr 27, 2005 5.867 5.944 5.848 5.875 105,376 +0.01(+0.14%)
Apr 26, 2005 5.965 5.965 5.849 5.867 70,373 -0.08(-1.29%)
Apr 25, 2005 5.952 5.978 5.894 5.944 94,170 +0.04(+0.63%)
Apr 22, 2005 5.970 6.005 5.872 5.907 102,061 -0.08(-1.33%)
Apr 21, 2005 5.931 5.989 5.835 5.986 89,821 +0.12(+2.13%)
Apr 20, 2005 5.899 6.002 5.856 5.862 86,498 -0.03(-0.45%)
Apr 19, 2005 5.915 5.997 5.819 5.888 162,755 -0.02(-0.31%)
Apr 18, 2005 5.798 6.008 5.798 5.907 184,248 +0.09(+1.60%)
Apr 15, 2005 5.854 5.886 5.806 5.814 86,332 -0.04(-0.68%)
Apr 14, 2005 5.833 5.883 5.806 5.854 98,278 -0.02(-0.32%)
Apr 13, 2005 5.981 5.989 5.817 5.872 112,675 -0.08(-1.38%)
Apr 12, 2005 5.931 5.973 5.779 5.954 155,136 +0.03(+0.45%)
Apr 11, 2005 5.835 6.015 5.835 5.928 138,585 +0.07(+1.13%)
Apr 08, 2005 5.957 5.965 5.862 5.862 137,072 -0.07(-1.21%)
Apr 07, 2005 5.769 5.962 5.761 5.933 136,676 +0.13(+2.24%)
Apr 06, 2005 5.833 5.833 5.724 5.803 125,836 -0.01(-0.23%)
Apr 05, 2005 5.676 5.827 5.647 5.817 144,288 +0.11(+1.90%)
Apr 04, 2005 5.660 5.748 5.618 5.708 133,266 +0.09(+1.65%)
Apr 01, 2005 5.668 5.673 5.570 5.615 122,788 -0.01(-0.19%)
Mar 31, 2005 5.634 5.668 5.575 5.626 370,503 +0.05(+0.81%)
Mar 30, 2005 5.567 5.605 5.522 5.581 350,399 +0.03(+0.53%)
Mar 29, 2005 5.806 5.819 5.461 5.552 348,403 -0.31(-5.33%)
Mar 28, 2005 5.912 5.912 5.840 5.864 114,705 +0.02(+0.32%)
Mar 24, 2005 5.872 5.909 5.835 5.846 147,992 +0.00(+0.00%)
Mar 23, 2005 6.045 6.047 5.700 5.846 1,002,550 -0.22(-3.67%)
Mar 22, 2005 6.278 6.339 6.066 6.068 205,054 -0.19(-3.01%)
Mar 21, 2005 6.304 6.365 6.246 6.257 81,692 -0.00(-0.04%)
Mar 18, 2005 6.368 6.418 6.246 6.259 175,554 -0.10(-1.50%)
Mar 17, 2005 6.363 6.416 6.267 6.355 256,519 -0.01(-0.13%)
Mar 16, 2005 6.575 6.575 6.355 6.363 116,036 -0.17(-2.64%)
Mar 15, 2005 6.495 6.546 6.432 6.535 196,990 +0.00(+0.00%)
Mar 14, 2005 6.531 6.548 6.485 6.535 165,498 -0.02(-0.24%)
Mar 11, 2005 6.344 6.601 6.334 6.551 250,299 +0.28(+4.48%)
Mar 10, 2005 6.336 6.456 6.257 6.270 170,175 -0.07(-1.05%)
Mar 09, 2005 6.495 6.519 6.336 6.336 130,241 -0.14(-2.21%)
Mar 08, 2005 6.482 6.580 6.474 6.479 219,757 -0.07(-1.05%)
Mar 07, 2005 6.514 6.575 6.469 6.548 96,769 +0.07(+1.02%)
Mar 04, 2005 6.524 6.543 6.392 6.482 78,064 +0.05(+0.74%)
Mar 03, 2005 6.453 6.535 6.397 6.434 137,751 -0.01(-0.12%)
Mar 02, 2005 6.416 6.585 6.416 6.442 109,360 -0.04(-0.57%)
Mar 01, 2005 6.575 6.615 6.416 6.479 141,187 -0.04(-0.65%)
Feb 28, 2005 6.668 6.678 6.522 6.522 113,626 -0.05(-0.81%)
Feb 25, 2005 6.495 6.625 6.474 6.575 80,644 +0.11(+1.64%)
Feb 24, 2005 6.365 6.469 6.365 6.469 66,269 +0.06(+0.95%)
Feb 23, 2005 6.437 6.450 6.365 6.408 118,231 +0.05(+0.79%)
Feb 22, 2005 6.450 6.485 6.270 6.357 261,980 -0.05(-0.75%)
Feb 18, 2005 6.349 6.429 6.349 6.405 81,598 +0.01(+0.17%)
Feb 17, 2005 6.365 6.418 6.336 6.395 203,824 +0.01(+0.15%)
Feb 16, 2005 6.379 6.445 6.365 6.385 236,674 -0.06(-0.88%)
Feb 15, 2005 6.344 6.442 6.344 6.442 254,795 +0.04(+0.62%)
Feb 14, 2005 6.432 6.495 6.363 6.403 124,357 +0.00(+0.04%)
Feb 11, 2005 6.490 6.490 6.336 6.400 156,603 -0.03(-0.49%)
Feb 10, 2005 6.413 6.453 6.323 6.432 210,161 -0.03(-0.53%)
Feb 09, 2005 6.506 6.591 6.426 6.466 212,926 +0.00(+0.00%)
Feb 08, 2005 6.363 6.654 6.363 6.466 319,736 +0.06(+0.99%)
Feb 07, 2005 6.363 6.426 6.336 6.403 259,306 +0.04(+0.67%)
Feb 04, 2005 6.371 6.387 6.331 6.360 106,629 +0.00(+0.04%)
Feb 03, 2005 6.326 6.363 6.312 6.357 108,164 -0.01(-0.08%)
Feb 02, 2005 6.360 6.363 6.304 6.363 102,838 -0.02(-0.25%)
Feb 01, 2005 6.360 6.379 6.323 6.379 210,931 +0.01(+0.08%)
Jan 31, 2005 6.373 6.373 6.318 6.373 141,202 +0.01(+0.12%)
Jan 28, 2005 6.363 6.373 6.310 6.365 114,701 +0.01(+0.08%)
Jan 27, 2005 6.349 6.373 6.342 6.360 158,802 -0.00(-0.04%)
Jan 26, 2005 6.376 6.376 6.323 6.363 211,583 +0.03(+0.50%)
Jan 25, 2005 6.349 6.363 6.331 6.331 123,897 -0.01(-0.08%)
Jan 24, 2005 6.360 6.363 6.320 6.336 112,754 -0.00(-0.04%)
Jan 21, 2005 6.421 6.421 6.312 6.339 66,193 -0.01(-0.17%)
Jan 20, 2005 6.376 6.376 6.304 6.349 132,429 +0.02(+0.38%)
Jan 19, 2005 6.400 6.403 6.311 6.326 154,819 -0.06(-1.00%)
Jan 18, 2005 6.363 6.432 6.342 6.389 135,239 +0.01(+0.21%)
Jan 14, 2005 6.299 6.381 6.299 6.376 139,694 +0.08(+1.26%)
Jan 13, 2005 6.360 6.363 6.278 6.296 169,850 -0.07(-1.04%)
Jan 12, 2005 6.416 6.416 6.283 6.363 137,393 -0.05(-0.74%)
Jan 11, 2005 6.360 6.421 6.318 6.410 200,633 +0.09(+1.43%)
Jan 10, 2005 6.410 6.416 6.320 6.320 160,432 -0.02(-0.38%)
Jan 07, 2005 6.376 6.401 6.270 6.344 167,214 -0.01(-0.08%)
Jan 06, 2005 6.368 6.368 6.270 6.349 146,246 +0.07(+1.10%)
Jan 05, 2005 6.363 6.397 6.230 6.281 190,287 -0.06(-0.88%)
Jan 04, 2005 6.389 6.482 6.257 6.336 299,892 -0.03(-0.46%)
Jan 03, 2005 6.403 6.424 6.323 6.365 252,275 +0.08(+1.31%)
Dec 31, 2004 6.230 6.395 6.230 6.283 144,842 -0.06(-0.96%)
Dec 30, 2004 6.413 6.426 6.318 6.344 104,105 +0.03(+0.42%)
Dec 29, 2004 6.400 6.416 6.315 6.318 111,649 -0.02(-0.29%)
Dec 28, 2004 6.376 6.384 6.246 6.336 130,886 +0.04(+0.67%)
Dec 27, 2004 6.307 6.387 6.257 6.294 133,904 -0.06(-1.00%)
Dec 23, 2004 6.363 6.363 6.320 6.357 148,237 +0.00(+0.00%)
Dec 22, 2004 6.323 6.384 6.283 6.357 238,764 +0.09(+1.48%)
Dec 21, 2004 6.050 6.281 6.026 6.265 270,071 +0.14(+2.29%)
Dec 20, 2004 6.360 6.395 6.050 6.124 284,405 -0.24(-3.71%)
Dec 17, 2004 6.426 6.426 6.326 6.360 199,158 -0.00(-0.04%)
Dec 16, 2004 6.363 6.405 6.283 6.363 355,694 -0.09(-1.40%)
Dec 15, 2004 6.548 6.548 6.371 6.453 284,782 -0.10(-1.46%)
Dec 14, 2004 6.548 6.548 6.493 6.548 102,597 +0.03(+0.41%)
Dec 13, 2004 6.469 6.546 6.352 6.522 253,475 +0.09(+1.44%)
Dec 10, 2004 6.413 6.429 6.336 6.429 342,115 +0.04(+0.58%)
Dec 09, 2004 6.365 6.397 6.323 6.392 136,544 +0.01(+0.21%)
Dec 08, 2004 6.376 6.458 6.363 6.379 189,351 -0.00(-0.04%)
Dec 07, 2004 6.469 6.503 6.381 6.381 407,370 -0.15(-2.23%)
Dec 06, 2004 6.485 6.570 6.456 6.527 173,132 +0.04(+0.65%)
Dec 03, 2004 6.503 6.503 6.437 6.485 234,615 -0.02(-0.29%)
Dec 02, 2004 6.389 6.535 6.389 6.503 121,079 +0.08(+1.20%)
Dec 01, 2004 6.503 6.503 6.363 6.426 216,887 -0.08(-1.18%)
Nov 30, 2004 6.535 6.599 6.379 6.503 175,772 +0.01(+0.12%)
Nov 29, 2004 6.456 6.511 6.363 6.495 165,211 +0.12(+1.91%)
Nov 26, 2004 6.283 6.389 6.283 6.373 42,623 +0.09(+1.39%)
Nov 24, 2004 6.326 6.355 6.257 6.286 79,210 +0.00(+0.00%)
Nov 23, 2004 6.363 6.365 6.220 6.286 311,940 -0.02(-0.38%)
Nov 22, 2004 6.461 6.461 6.151 6.310 273,466 -0.01(-0.17%)
Nov 19, 2004 6.432 6.509 6.204 6.320 200,290 -0.14(-2.21%)
Nov 18, 2004 6.514 6.609 6.437 6.463 256,869 -0.03(-0.49%)
Nov 17, 2004 6.575 6.721 6.456 6.495 143,711 -0.04(-0.57%)
Nov 16, 2004 6.593 6.713 6.437 6.532 88,640 -0.16(-2.42%)
Nov 15, 2004 6.853 6.853 6.575 6.694 161,062 -0.03(-0.39%)
Nov 12, 2004 6.628 6.752 6.564 6.721 109,763 +0.10(+1.48%)
Nov 11, 2004 6.400 6.625 6.400 6.623 119,193 +0.13(+1.96%)
Nov 10, 2004 6.471 6.495 6.352 6.495 116,930 -0.03(-0.41%)
Nov 09, 2004 6.363 6.548 6.363 6.522 227,071 +0.13(+2.03%)
Nov 08, 2004 6.420 6.506 6.376 6.392 139,562 -0.06(-0.99%)
Nov 05, 2004 6.368 6.456 6.267 6.456 169,360 +0.09(+1.46%)
Nov 04, 2004 6.363 6.389 6.209 6.363 170,869 +0.02(+0.29%)
Nov 03, 2004 6.182 6.426 6.087 6.344 204,816 +0.16(+2.62%)
Nov 02, 2004 6.201 6.201 6.127 6.182 197,273 +0.03(+0.43%)
Nov 01, 2004 6.201 6.201 6.084 6.156 211,229 +0.03(+0.52%)
Oct 29, 2004 6.201 6.201 6.124 6.124 189,729 -0.08(-1.24%)
Oct 28, 2004 6.201 6.201 6.140 6.201 225,939 +0.01(+0.21%)
Oct 27, 2004 6.204 6.204 6.092 6.188 182,185 -0.01(-0.13%)
Oct 26, 2004 6.204 6.204 6.137 6.196 163,702 -0.01(-0.13%)
Oct 25, 2004 6.177 6.222 6.071 6.204 168,606 +0.00(+0.00%)
Oct 22, 2004 6.045 6.257 6.045 6.204 275,729 +0.11(+1.74%)
Oct 21, 2004 6.124 6.124 6.045 6.098 71,289 -0.01(-0.22%)
Oct 20, 2004 6.045 6.122 6.045 6.111 61,482 +0.04(+0.70%)
Oct 19, 2004 6.037 6.124 6.037 6.068 84,114 -0.03(-0.52%)
Oct 18, 2004 6.005 6.111 6.005 6.100 151,632 +0.06(+0.92%)
Oct 15, 2004 6.045 6.095 6.008 6.045 104,860 -0.01(-0.22%)
Oct 14, 2004 6.275 6.275 6.026 6.058 94,298 -0.09(-1.51%)
Oct 13, 2004 6.148 6.151 6.061 6.151 282,896 +0.08(+1.27%)
Oct 12, 2004 6.124 6.151 6.074 6.074 132,772 -0.06(-0.95%)
Oct 11, 2004 6.114 6.148 6.095 6.132 120,325 +0.02(+0.30%)
Oct 08, 2004 6.164 6.164 6.047 6.114 176,150 -0.01(-0.22%)
Oct 07, 2004 6.124 6.161 6.063 6.127 138,430 +0.02(+0.26%)
Oct 06, 2004 6.047 6.111 6.029 6.111 183,693 +0.04(+0.66%)
Oct 05, 2004 6.132 6.151 6.050 6.071 304,019 -0.01(-0.14%)
Oct 04, 2004 6.029 6.124 6.005 6.079 325,896 +0.09(+1.43%)
Oct 01, 2004 6.031 6.037 5.992 5.994 185,579 -0.03(-0.45%)
Sep 30, 2004 6.031 6.039 6.000 6.021 196,518 +0.01(+0.09%)
Sep 29, 2004 6.023 6.045 5.992 6.015 317,221 +0.01(+0.22%)
Sep 28, 2004 6.068 6.071 5.992 6.002 1,068,216 -0.03(-0.48%)
Sep 27, 2004 5.894 6.111 5.726 6.031 413,028 +0.12(+1.97%)
Sep 24, 2004 6.140 6.161 5.912 5.915 360,598 -0.26(-4.25%)
Sep 23, 2004 6.153 6.228 6.153 6.177 86,000 -0.03(-0.51%)
Sep 22, 2004 6.124 6.230 6.124 6.209 119,193 +0.01(+0.09%)
Sep 21, 2004 6.177 6.209 6.143 6.204 98,447 +0.02(+0.34%)
Sep 20, 2004 6.201 6.204 6.140 6.182 226,317 +0.00(+0.00%)
Sep 17, 2004 6.167 6.331 6.156 6.182 193,501 -0.03(-0.55%)
Sep 16, 2004 6.204 6.217 6.185 6.217 238,387 +0.01(+0.21%)
Sep 15, 2004 6.132 6.230 6.132 6.204 193,123 -0.05(-0.81%)
Sep 14, 2004 6.296 6.296 6.185 6.254 73,930 -0.02(-0.25%)
Sep 13, 2004 6.267 6.270 6.182 6.270 62,614 +0.03(+0.42%)
Sep 10, 2004 6.257 6.336 6.201 6.243 282,243 -0.04(-0.67%)
Sep 09, 2004 6.254 6.302 6.201 6.286 435,283 +0.11(+1.76%)
Sep 08, 2004 6.228 6.251 6.148 6.177 97,316 -0.04(-0.68%)
Sep 07, 2004 6.241 6.257 6.180 6.220 112,781 +0.06(+1.03%)
Sep 03, 2004 6.270 6.270 6.156 6.156 76,570 -0.11(-1.82%)
Sep 02, 2004 6.169 6.270 6.106 6.270 125,605 +0.11(+1.76%)
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.