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 )

22.12 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:08 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 (%)
Jan 30, 2004 6.204 6.214 6.084 6.124 115,044 -0.01(-0.21%)
Jan 29, 2004 6.123 6.182 6.037 6.137 67,895 -0.00(-0.05%)
Jan 28, 2004 6.204 6.214 6.111 6.140 233,106 -0.02(-0.39%)
Jan 27, 2004 6.164 6.238 6.145 6.164 138,430 -0.07(-1.06%)
Jan 26, 2004 6.283 6.286 6.135 6.230 142,956 +0.02(+0.30%)
Jan 23, 2004 6.153 6.212 6.100 6.212 71,667 +0.10(+1.56%)
Jan 22, 2004 6.204 6.204 6.116 6.116 62,237 -0.02(-0.35%)
Jan 21, 2004 6.116 6.217 6.100 6.137 160,307 -0.02(-0.26%)
Jan 20, 2004 6.071 6.278 6.071 6.153 181,808 +0.10(+1.58%)
Jan 16, 2004 6.092 6.100 5.978 6.058 109,009 +0.04(+0.62%)
Jan 15, 2004 6.079 6.098 5.968 6.021 125,296 -0.06(-0.96%)
Jan 14, 2004 6.015 6.079 5.994 6.079 172,310 +0.06(+1.06%)
Jan 13, 2004 6.005 6.018 5.925 6.015 174,731 -0.00(-0.04%)
Jan 12, 2004 6.018 6.018 5.960 6.018 140,803 +0.05(+0.89%)
Jan 09, 2004 5.981 6.002 5.928 5.965 137,359 -0.01(-0.22%)
Jan 08, 2004 6.018 6.018 5.941 5.978 167,067 -0.04(-0.66%)
Jan 07, 2004 5.936 6.018 5.928 6.018 206,303 +0.09(+1.52%)
Jan 06, 2004 5.992 5.992 5.925 5.928 205,571 -0.02(-0.31%)
Jan 05, 2004 5.899 5.986 5.891 5.947 271,580 +0.05(+0.90%)
Jan 02, 2004 5.925 5.944 5.888 5.894 162,193 -0.03(-0.54%)
Dec 31, 2003 5.925 5.925 5.888 5.925 125,228 -0.00(-0.04%)
Dec 30, 2003 5.925 5.931 5.886 5.928 99,915 +0.03(+0.49%)
Dec 29, 2003 5.925 5.925 5.862 5.899 226,856 -0.03(-0.54%)
Dec 26, 2003 5.939 5.939 5.899 5.931 60,619 +0.03(+0.54%)
Dec 24, 2003 5.925 5.925 5.888 5.899 48,262 -0.01(-0.22%)
Dec 23, 2003 5.846 5.920 5.833 5.912 281,451 +0.07(+1.13%)
Dec 22, 2003 5.833 5.846 5.819 5.846 216,973 +0.03(+0.46%)
Dec 19, 2003 5.819 5.822 5.766 5.819 157,569 +0.01(+0.23%)
Dec 18, 2003 5.830 5.830 5.803 5.806 115,323 -0.02(-0.41%)
Dec 17, 2003 5.846 5.859 5.819 5.830 147,562 +0.00(+0.00%)
Dec 16, 2003 5.859 5.859 5.803 5.830 300,933 -0.02(-0.27%)
Dec 15, 2003 5.943 6.000 5.833 5.846 277,076 -0.09(-1.56%)
Dec 12, 2003 6.015 6.045 5.933 5.939 191,396 -0.08(-1.28%)
Dec 11, 2003 5.978 6.135 5.962 6.015 165,588 +0.09(+1.48%)
Dec 10, 2003 6.071 6.071 5.928 5.928 112,272 -0.13(-2.10%)
Dec 09, 2003 5.986 6.098 5.968 6.055 145,178 +0.00(+0.00%)
Dec 08, 2003 6.000 6.108 5.978 6.055 194,262 +0.06(+0.93%)
Dec 05, 2003 6.045 6.068 5.992 6.000 185,500 -0.05(-0.75%)
Dec 04, 2003 6.018 6.045 5.899 6.045 122,263 +0.11(+1.92%)
Dec 03, 2003 5.992 6.087 5.917 5.931 215,197 -0.05(-0.89%)
Dec 02, 2003 5.819 5.992 5.793 5.984 331,067 +0.19(+3.30%)
Dec 01, 2003 5.634 5.801 5.631 5.793 310,212 +0.16(+2.87%)
Nov 28, 2003 5.634 5.711 5.581 5.631 79,754 +0.01(+0.24%)
Nov 26, 2003 5.697 5.697 5.594 5.618 80,632 -0.03(-0.52%)
Nov 25, 2003 5.673 5.713 5.610 5.647 79,689 -0.02(-0.37%)
Nov 24, 2003 5.660 5.671 5.573 5.668 164,358 +0.03(+0.61%)
Nov 21, 2003 5.665 5.668 5.554 5.634 72,149 +0.09(+1.67%)
Nov 20, 2003 5.639 5.668 5.538 5.541 93,314 -0.06(-1.04%)
Nov 19, 2003 5.620 5.687 5.567 5.599 128,242 +0.02(+0.28%)
Nov 18, 2003 5.647 5.647 5.565 5.583 133,315 -0.02(-0.43%)
Nov 17, 2003 5.597 5.647 5.594 5.607 67,317 +0.01(+0.19%)
Nov 14, 2003 5.665 5.673 5.597 5.597 175,067 -0.05(-0.94%)
Nov 13, 2003 5.623 5.660 5.575 5.650 158,535 +0.03(+0.52%)
Nov 12, 2003 5.700 5.721 5.594 5.620 166,293 -0.08(-1.35%)
Nov 11, 2003 5.660 5.700 5.607 5.697 81,293 +0.07(+1.32%)
Nov 10, 2003 5.687 5.687 5.597 5.623 53,259 +0.00(+0.00%)
Nov 07, 2003 5.631 5.684 5.594 5.623 78,890 +0.02(+0.28%)
Nov 06, 2003 5.658 5.658 5.567 5.607 83,488 -0.01(-0.19%)
Nov 05, 2003 5.501 5.618 5.445 5.618 172,917 +0.13(+2.37%)
Nov 04, 2003 5.435 5.488 5.377 5.488 149,067 +0.09(+1.72%)
Nov 03, 2003 5.382 5.419 5.355 5.395 84,318 +0.05(+0.94%)
Oct 31, 2003 5.403 5.403 5.345 5.345 113,158 -0.05(-0.93%)
Oct 30, 2003 5.329 5.395 5.347 5.395 47,458 +0.07(+1.24%)
Oct 29, 2003 5.392 5.398 5.324 5.329 54,153 -0.06(-1.13%)
Oct 28, 2003 5.337 5.395 5.310 5.390 73,217 +0.06(+1.14%)
Oct 27, 2003 5.326 5.329 5.305 5.329 48,280 +0.01(+0.09%)
Oct 24, 2003 5.289 5.329 5.289 5.324 62,237 +0.03(+0.60%)
Oct 23, 2003 5.281 5.342 5.276 5.292 61,859 +0.01(+0.20%)
Oct 22, 2003 5.347 5.382 5.273 5.281 163,702 -0.05(-0.94%)
Oct 21, 2003 5.355 5.355 5.305 5.331 99,036 +0.00(+0.05%)
Oct 20, 2003 5.355 5.355 5.310 5.329 67,714 +0.02(+0.45%)
Oct 17, 2003 5.369 5.369 5.305 5.305 68,521 -0.05(-0.84%)
Oct 16, 2003 5.395 5.395 5.355 5.350 122,754 -0.10(-1.75%)
Oct 15, 2003 5.514 5.514 5.408 5.445 141,919 -0.04(-0.73%)
Oct 14, 2003 5.422 5.541 5.392 5.485 70,976 +0.07(+1.37%)
Oct 13, 2003 5.369 5.435 5.369 5.411 98,002 +0.03(+0.54%)
Oct 10, 2003 5.408 5.408 5.363 5.382 79,241 -0.01(-0.25%)
Oct 09, 2003 5.392 5.435 5.363 5.395 118,748 +0.01(+0.10%)
Oct 08, 2003 5.395 5.395 5.353 5.390 259,091 -0.03(-0.54%)
Oct 07, 2003 5.331 5.419 5.276 5.419 195,409 +0.10(+1.95%)
Oct 06, 2003 5.210 5.316 5.210 5.316 130,947 +0.08(+1.52%)
Oct 03, 2003 5.210 5.236 5.133 5.236 67,008 +0.05(+1.02%)
Oct 02, 2003 5.223 5.236 5.120 5.183 59,283 -0.01(-0.26%)
Oct 01, 2003 5.130 5.212 5.130 5.196 93,785 +0.04(+0.77%)
Sep 30, 2003 5.210 5.210 5.130 5.156 100,658 -0.03(-0.61%)
Sep 29, 2003 5.127 5.194 5.056 5.188 107,387 +0.11(+2.25%)
Sep 26, 2003 5.137 5.137 4.989 5.074 106,859 -0.09(-1.75%)
Sep 25, 2003 5.217 5.247 5.164 5.164 82,134 -0.05(-0.92%)
Sep 24, 2003 5.302 5.302 5.207 5.212 115,282 -0.09(-1.70%)
Sep 23, 2003 5.302 5.302 5.263 5.302 110,140 +0.01(+0.25%)
Sep 22, 2003 5.305 5.305 5.255 5.289 67,155 -0.03(-0.50%)
Sep 19, 2003 5.313 5.324 5.286 5.316 104,860 +0.02(+0.30%)
Sep 18, 2003 5.270 5.316 5.265 5.300 70,863 +0.02(+0.35%)
Sep 17, 2003 5.321 5.321 5.252 5.281 51,042 -0.03(-0.50%)
Sep 16, 2003 5.316 5.318 5.289 5.308 94,400 -0.01(-0.20%)
Sep 15, 2003 5.278 5.326 5.249 5.318 168,228 +0.00(+0.05%)
Sep 12, 2003 5.204 5.316 5.204 5.316 120,702 +0.09(+1.73%)
Sep 11, 2003 5.170 5.286 5.162 5.225 199,536 +0.04(+0.82%)
Sep 10, 2003 5.241 5.265 5.183 5.183 35,456 -0.09(-1.76%)
Sep 09, 2003 5.249 5.294 5.236 5.276 36,587 +0.03(+0.61%)
Sep 08, 2003 5.212 5.247 5.212 5.244 64,123 +0.01(+0.20%)
Sep 05, 2003 5.255 5.273 5.225 5.233 93,921 -0.04(-0.80%)
Sep 04, 2003 5.302 5.316 5.207 5.276 52,807 -0.04(-0.75%)
Sep 03, 2003 5.233 5.316 5.199 5.316 96,939 +0.09(+1.78%)
Sep 02, 2003 5.236 5.236 5.159 5.223 104,483 -0.01(-0.10%)
Aug 29, 2003 5.109 5.228 5.106 5.228 162,571 +0.06(+1.13%)
Aug 28, 2003 5.249 5.249 5.170 5.170 133,527 -0.03(-0.51%)
Aug 27, 2003 5.249 5.316 5.196 5.196 171,623 -0.07(-1.31%)
Aug 26, 2003 5.247 5.316 5.199 5.265 69,781 +0.03(+0.61%)
Aug 25, 2003 5.170 5.236 5.170 5.233 41,114 +0.05(+0.97%)
Aug 22, 2003 5.236 5.260 5.183 5.183 64,877 -0.05(-1.01%)
Aug 21, 2003 5.210 5.236 5.186 5.236 57,710 +0.05(+0.97%)
Aug 20, 2003 5.170 5.228 5.170 5.186 59,219 -0.01(-0.20%)
Aug 19, 2003 5.249 5.249 5.170 5.196 74,307 +0.01(+0.26%)
Aug 18, 2003 5.231 5.263 5.156 5.183 227,825 -0.12(-2.25%)
Aug 15, 2003 5.302 5.329 5.170 5.302 76,193 +0.03(+0.50%)
Aug 14, 2003 5.302 5.302 5.170 5.276 179,922 -0.01(-0.15%)
Aug 13, 2003 5.281 5.329 5.281 5.284 84,114 -0.06(-1.09%)
Aug 12, 2003 5.217 5.342 5.199 5.342 56,202 +0.09(+1.66%)
Aug 11, 2003 5.207 5.255 5.186 5.255 23,386 +0.05(+1.02%)
Aug 08, 2003 5.175 5.202 5.119 5.202 32,438 +0.03(+0.62%)
Aug 07, 2003 5.164 5.263 5.117 5.170 133,527 +0.00(+0.05%)
Aug 06, 2003 5.186 5.231 5.119 5.167 118,816 -0.02(-0.36%)
Aug 05, 2003 5.278 5.371 5.172 5.186 82,982 -0.11(-2.00%)
Aug 04, 2003 5.268 5.339 5.170 5.292 49,412 +0.04(+0.76%)
Aug 01, 2003 5.292 5.363 5.183 5.252 70,912 -0.05(-0.96%)
Jul 31, 2003 5.302 5.392 5.289 5.302 139,184 +0.00(+0.00%)
Jul 30, 2003 5.422 5.422 5.249 5.302 108,632 -0.10(-1.77%)
Jul 29, 2003 5.552 5.552 5.382 5.398 70,535 -0.16(-2.82%)
Jul 28, 2003 5.514 5.567 5.485 5.554 113,535 +0.06(+1.01%)
Jul 25, 2003 5.451 5.552 5.382 5.498 74,684 +0.05(+0.97%)
Jul 24, 2003 5.422 5.549 5.374 5.445 99,579 +0.05(+0.93%)
Jul 23, 2003 5.289 5.419 5.191 5.395 86,377 +0.08(+1.55%)
Jul 22, 2003 5.048 5.329 5.003 5.313 214,623 +0.31(+6.14%)
Jul 21, 2003 5.077 5.077 4.992 5.005 82,982 +0.01(+0.16%)
Jul 18, 2003 5.077 5.077 4.997 4.997 63,745 +0.01(+0.11%)
Jul 17, 2003 5.074 5.074 4.974 4.992 87,509 -0.04(-0.79%)
Jul 16, 2003 5.101 5.156 5.030 5.032 149,746 -0.01(-0.21%)
Jul 15, 2003 5.109 5.109 4.974 5.042 155,404 -0.03(-0.68%)
Jul 14, 2003 5.117 5.130 4.997 5.077 244,422 +0.04(+0.79%)
Jul 11, 2003 5.125 5.125 5.024 5.037 99,579 -0.03(-0.58%)
Jul 10, 2003 5.103 5.236 5.037 5.066 130,509 -0.06(-1.18%)
Jul 09, 2003 5.196 5.260 5.106 5.127 102,974 -0.02(-0.31%)
Jul 08, 2003 5.302 5.302 5.117 5.143 145,220 -0.16(-3.00%)
Jul 07, 2003 5.435 5.440 5.252 5.302 153,518 -0.03(-0.60%)
Jul 03, 2003 5.369 5.369 5.289 5.334 59,596 -0.00(-0.05%)
Jul 02, 2003 5.310 5.435 5.302 5.337 144,842 -0.01(-0.10%)
Jul 01, 2003 5.435 5.435 5.313 5.342 184,071 -0.09(-1.61%)
Jun 30, 2003 5.435 5.477 5.308 5.430 191,615 -0.01(-0.10%)
Jun 27, 2003 5.461 5.459 5.392 5.435 147,106 +0.00(+0.05%)
Jun 26, 2003 5.093 5.435 5.053 5.432 318,352 +0.05(+0.99%)
Jun 25, 2003 5.170 5.379 5.170 5.379 241,404 +0.12(+2.27%)
Jun 24, 2003 5.127 5.321 5.122 5.260 146,728 +0.15(+3.01%)
Jun 23, 2003 5.080 5.151 5.042 5.106 83,737 -0.01(-0.10%)
Jun 20, 2003 5.167 5.183 5.090 5.111 82,982 -0.01(-0.10%)
Jun 19, 2003 5.149 5.202 5.045 5.117 65,254 -0.01(-0.26%)
Jun 18, 2003 5.164 5.170 5.085 5.130 66,009 -0.03(-0.67%)
Jun 17, 2003 5.050 5.170 4.976 5.164 102,219 +0.10(+1.99%)
Jun 16, 2003 4.952 5.064 4.913 5.064 171,246 +0.15(+3.08%)
Jun 13, 2003 4.958 4.992 4.913 4.913 207,834 -0.03(-0.64%)
Jun 12, 2003 4.958 4.984 4.921 4.944 240,273 +0.01(+0.27%)
Jun 11, 2003 4.971 5.027 4.878 4.931 146,351 -0.02(-0.37%)
Jun 10, 2003 5.005 5.005 4.894 4.950 103,351 +0.01(+0.16%)
Jun 09, 2003 5.021 5.035 4.905 4.942 222,922 -0.08(-1.53%)
Jun 06, 2003 4.984 5.050 4.971 5.019 67,140 +0.02(+0.37%)
Jun 05, 2003 5.021 5.050 4.984 5.000 74,307 -0.01(-0.21%)
Jun 04, 2003 5.037 5.103 4.952 5.011 148,992 +0.01(+0.27%)
Jun 03, 2003 5.037 5.125 4.982 4.997 165,965 -0.04(-0.79%)
Jun 02, 2003 5.090 5.135 5.037 5.037 72,421 -0.05(-0.99%)
May 30, 2003 5.037 5.159 5.037 5.088 138,807 +0.07(+1.48%)
May 29, 2003 5.011 5.037 4.984 5.013 162,948 +0.03(+0.59%)
May 28, 2003 5.011 5.064 4.976 4.984 70,158 -0.03(-0.53%)
May 27, 2003 4.825 5.156 4.777 5.011 251,211 +0.16(+3.39%)
May 23, 2003 4.640 4.891 4.573 4.846 105,614 +0.22(+4.64%)
May 22, 2003 4.650 4.677 4.600 4.631 93,544 +0.02(+0.33%)
May 21, 2003 4.576 4.637 4.576 4.616 120,325 +0.04(+0.87%)
May 20, 2003 4.576 4.610 4.573 4.576 43,377 +0.00(+0.06%)
May 19, 2003 4.560 4.661 4.560 4.573 190,483 +0.00(+0.00%)
May 16, 2003 4.602 4.708 4.547 4.573 339,475 -0.05(-1.15%)
May 15, 2003 4.666 4.772 4.602 4.626 160,307 -0.06(-1.19%)
May 14, 2003 4.732 4.732 4.666 4.682 165,588 -0.02(-0.51%)
May 13, 2003 4.653 4.716 4.634 4.706 638,591 +0.05(+1.14%)
May 12, 2003 4.682 4.756 4.626 4.653 263,659 +0.00(+0.00%)
May 09, 2003 4.743 4.772 4.640 4.653 146,728 -0.06(-1.29%)
May 08, 2003 4.719 4.780 4.693 4.714 71,667 -0.03(-0.67%)
May 07, 2003 4.878 4.899 4.727 4.746 104,105 -0.11(-2.29%)
May 06, 2003 4.814 4.860 4.814 4.857 63,368 +0.04(+0.83%)
May 05, 2003 4.852 4.852 4.708 4.817 105,614 -0.02(-0.44%)
May 02, 2003 4.865 4.899 4.825 4.838 57,333 +0.00(+0.06%)
May 01, 2003 4.846 4.857 4.714 4.836 80,719 -0.02(-0.38%)
Apr 30, 2003 4.846 4.984 4.719 4.854 201,044 +0.06(+1.16%)
Apr 29, 2003 4.653 4.862 4.579 4.799 204,816 +0.16(+3.43%)
Apr 28, 2003 4.533 4.700 4.507 4.640 98,070 +0.16(+3.48%)
Apr 25, 2003 4.480 4.520 4.404 4.483 76,570 +0.09(+1.93%)
Apr 24, 2003 4.480 4.544 4.398 4.398 52,807 -0.10(-2.18%)
Apr 23, 2003 4.486 4.539 4.480 4.496 67,140 -0.01(-0.24%)
Apr 22, 2003 4.454 4.547 4.454 4.507 109,009 +0.05(+1.06%)
Apr 21, 2003 4.759 4.759 4.454 4.460 200,667 -0.29(-6.03%)
Apr 17, 2003 4.772 4.780 4.642 4.746 64,877 +0.03(+0.73%)
Apr 16, 2003 4.759 4.759 4.640 4.711 135,035 -0.05(-0.95%)
Apr 15, 2003 4.690 4.756 4.608 4.756 44,886 +0.07(+1.53%)
Apr 14, 2003 4.586 4.719 4.586 4.685 131,263 +0.06(+1.20%)
Apr 11, 2003 4.653 4.706 4.560 4.629 88,263 -0.00(-0.06%)
Apr 10, 2003 4.586 4.640 4.533 4.632 73,553 +0.06(+1.22%)
Apr 09, 2003 4.640 4.666 4.573 4.576 33,947 -0.05(-1.15%)
Apr 08, 2003 4.634 4.690 4.586 4.629 92,035 -0.03(-0.56%)
Apr 07, 2003 4.526 4.703 4.504 4.655 219,904 +0.18(+4.08%)
Apr 04, 2003 4.412 4.494 4.374 4.472 97,693 +0.11(+2.49%)
Apr 03, 2003 4.377 4.441 4.361 4.364 146,351 +0.00(+0.06%)
Apr 02, 2003 4.348 4.361 4.295 4.361 147,483 +0.05(+1.23%)
Apr 01, 2003 4.276 4.374 4.276 4.308 114,667 +0.02(+0.43%)
Mar 31, 2003 4.308 4.308 4.255 4.290 69,339 -0.02(-0.43%)
Mar 28, 2003 4.321 4.321 4.268 4.308 112,404 +0.00(+0.00%)
Mar 27, 2003 4.282 4.374 4.255 4.308 116,930 +0.00(+0.00%)
Mar 26, 2003 4.295 4.329 4.263 4.308 110,140 +0.01(+0.25%)
Mar 25, 2003 4.284 4.332 4.244 4.298 155,634 +0.04(+1.00%)
Mar 24, 2003 4.337 4.369 4.255 4.255 81,032 -0.05(-1.17%)
Mar 21, 2003 4.270 4.356 4.205 4.305 98,825 +0.06(+1.50%)
Mar 20, 2003 4.178 4.255 4.176 4.242 45,640 +0.01(+0.19%)
Mar 19, 2003 4.247 4.255 4.176 4.234 84,868 -0.01(-0.19%)
Mar 18, 2003 4.152 4.266 4.152 4.242 170,409 +0.07(+1.65%)
Mar 17, 2003 4.202 4.202 4.157 4.173 152,232 -0.00(-0.06%)
Mar 14, 2003 4.202 4.202 4.136 4.175 528,525 +0.01(+0.25%)
Mar 13, 2003 4.162 4.170 4.117 4.165 113,158 +0.03(+0.64%)
Mar 12, 2003 4.146 4.149 4.109 4.138 118,062 -0.01(-0.19%)
Mar 11, 2003 4.176 4.176 4.133 4.146 134,281 -0.01(-0.13%)
Mar 10, 2003 4.162 4.176 4.138 4.152 161,062 +0.02(+0.45%)
Mar 07, 2003 4.138 4.176 4.133 4.133 195,009 -0.00(-0.06%)
Mar 06, 2003 4.146 4.162 4.136 4.136 163,702 +0.00(+0.00%)
Mar 05, 2003 4.162 4.162 4.112 4.136 212,738 +0.00(+0.00%)
Mar 04, 2003 4.162 4.162 4.125 4.136 150,500 +0.00(+0.06%)
Mar 03, 2003 4.176 4.176 4.123 4.133 287,799 +0.01(+0.26%)
Feb 28, 2003 4.162 4.176 4.123 4.123 147,106 -0.02(-0.58%)
Feb 27, 2003 4.154 4.160 4.123 4.146 60,351 +0.00(+0.06%)
Feb 26, 2003 4.157 4.157 4.109 4.144 73,553 +0.01(+0.19%)
Feb 25, 2003 4.173 4.173 4.123 4.136 77,702 -0.04(-0.95%)
Feb 24, 2003 4.181 4.189 4.162 4.176 104,105 +0.00(+0.00%)
Feb 21, 2003 4.170 4.176 4.154 4.176 44,509 +0.00(+0.00%)
Feb 20, 2003 4.162 4.176 4.157 4.176 64,123 +0.01(+0.13%)
Feb 19, 2003 4.186 4.215 4.162 4.170 75,061 -0.04(-0.94%)
Feb 18, 2003 4.202 4.242 4.176 4.210 68,272 -0.03(-0.75%)
Feb 14, 2003 4.260 4.266 4.205 4.242 50,166 -0.02(-0.56%)
Feb 13, 2003 4.226 4.266 4.215 4.266 55,070 +0.05(+1.19%)
Feb 12, 2003 4.242 4.252 4.189 4.215 70,535 +0.00(+0.00%)
Feb 11, 2003 4.205 4.229 4.202 4.215 67,895 -0.01(-0.13%)
Feb 10, 2003 4.255 4.255 4.207 4.221 76,570 -0.01(-0.25%)
Feb 07, 2003 4.242 4.252 4.229 4.231 100,711 +0.00(+0.06%)
Feb 06, 2003 4.295 4.295 4.229 4.229 50,544 -0.02(-0.37%)
Feb 05, 2003 4.231 4.287 4.205 4.244 341,738 +0.03(+0.69%)
Feb 04, 2003 4.268 4.268 4.215 4.215 243,290 -0.03(-0.82%)
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.