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 )

22.30 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 14, 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, 2004 5.419 5.422 5.288 5.382 125,425 +0.00(+0.05%)
Jun 29, 2004 5.409 5.425 5.288 5.379 143,397 -0.01(-0.10%)
Jun 28, 2004 5.473 5.473 5.381 5.385 117,188 -0.01(-0.20%)
Jun 25, 2004 5.438 5.600 5.361 5.395 762,289 -0.01(-0.20%)
Jun 24, 2004 5.462 5.475 5.361 5.406 99,966 +0.02(+0.35%)
Jun 23, 2004 5.302 5.515 5.302 5.387 101,089 +0.02(+0.45%)
Jun 22, 2004 5.302 5.427 5.296 5.363 107,079 +0.01(+0.20%)
Jun 21, 2004 5.390 5.390 5.328 5.352 83,118 +0.01(+0.20%)
Jun 18, 2004 5.425 5.427 5.331 5.342 202,553 -0.02(-0.30%)
Jun 17, 2004 5.403 5.403 5.347 5.358 96,971 -0.01(-0.20%)
Jun 16, 2004 5.475 5.481 5.344 5.369 181,212 -0.09(-1.71%)
Jun 15, 2004 5.462 5.462 5.371 5.462 110,449 +0.08(+1.49%)
Jun 14, 2004 5.374 5.446 5.374 5.382 129,544 -0.06(-1.08%)
Jun 10, 2004 5.467 5.467 5.395 5.441 124,302 +0.05(+0.84%)
Jun 09, 2004 5.433 5.449 5.369 5.395 73,383 -0.04(-0.74%)
Jun 08, 2004 5.539 5.539 5.433 5.435 141,525 -0.04(-0.73%)
Jun 07, 2004 5.328 5.542 5.328 5.475 119,435 +0.13(+2.50%)
Jun 04, 2004 5.294 5.382 5.294 5.342 93,601 +0.00(+0.00%)
Jun 03, 2004 5.328 5.382 5.294 5.342 43,805 -0.00(-0.05%)
Jun 02, 2004 5.310 5.369 5.310 5.344 90,231 -0.01(-0.15%)
Jun 01, 2004 5.419 5.419 5.328 5.352 100,715 -0.02(-0.30%)
May 28, 2004 5.395 5.406 5.369 5.369 77,127 +0.00(+0.05%)
May 27, 2004 5.302 5.390 5.302 5.366 129,169 +0.05(+0.95%)
May 26, 2004 5.283 5.328 5.222 5.315 94,350 +0.03(+0.61%)
May 25, 2004 5.342 5.342 5.238 5.283 111,572 +0.06(+1.07%)
May 24, 2004 5.128 5.339 5.128 5.227 48,672 +0.04(+0.82%)
May 21, 2004 5.214 5.219 5.174 5.184 53,914 +0.03(+0.57%)
May 20, 2004 5.117 5.286 5.117 5.155 47,923 -0.03(-0.52%)
May 19, 2004 5.192 5.206 5.104 5.182 91,729 +0.05(+0.94%)
May 18, 2004 5.117 5.342 5.051 5.133 134,785 -0.02(-0.41%)
May 17, 2004 5.088 5.168 5.085 5.155 165,112 +0.04(+0.73%)
May 14, 2004 5.320 5.331 5.091 5.117 205,922 -0.20(-3.77%)
May 13, 2004 5.342 5.406 5.291 5.318 90,980 -0.07(-1.39%)
May 12, 2004 5.339 5.465 5.291 5.393 190,946 +0.05(+0.95%)
May 11, 2004 5.208 5.352 5.155 5.342 102,212 +0.03(+0.60%)
May 10, 2004 5.339 5.486 5.128 5.310 192,444 -0.02(-0.30%)
May 07, 2004 5.409 5.409 5.302 5.326 332,846 -0.07(-1.24%)
May 06, 2004 5.425 5.425 5.342 5.393 185,705 +0.07(+1.25%)
May 05, 2004 5.385 5.395 5.251 5.326 196,188 +0.10(+1.94%)
May 04, 2004 5.195 5.254 5.115 5.224 351,941 -0.01(-0.20%)
May 03, 2004 5.553 5.553 5.198 5.235 518,177 -0.24(-4.34%)
Apr 30, 2004 5.782 5.782 5.473 5.473 183,833 -0.14(-2.47%)
Apr 29, 2004 5.700 5.700 5.609 5.612 99,591 -0.04(-0.66%)
Apr 28, 2004 5.833 5.833 5.609 5.649 87,610 -0.15(-2.58%)
Apr 27, 2004 5.860 5.860 5.769 5.799 232,131 -0.01(-0.18%)
Apr 26, 2004 5.782 5.863 5.758 5.809 140,027 +0.02(+0.42%)
Apr 23, 2004 5.847 5.847 5.782 5.785 53,914 -0.01(-0.18%)
Apr 22, 2004 5.801 5.823 5.772 5.796 78,625 +0.01(+0.23%)
Apr 21, 2004 5.791 5.863 5.756 5.782 123,553 -0.04(-0.64%)
Apr 20, 2004 5.863 5.916 5.791 5.820 120,932 +0.01(+0.18%)
Apr 19, 2004 5.812 5.871 5.791 5.809 89,482 -0.04(-0.68%)
Apr 16, 2004 5.796 5.953 5.742 5.849 47,549 +0.06(+1.01%)
Apr 15, 2004 5.927 5.927 5.742 5.791 369,538 -0.09(-1.45%)
Apr 14, 2004 5.876 5.903 5.863 5.876 254,221 -0.02(-0.27%)
Apr 13, 2004 5.929 5.929 5.889 5.892 123,179 -0.05(-0.81%)
Apr 12, 2004 5.929 6.015 5.929 5.940 150,510 -0.04(-0.71%)
Apr 08, 2004 6.036 6.063 5.959 5.983 80,122 -0.00(-0.04%)
Apr 07, 2004 6.002 6.047 5.972 5.985 196,562 -0.04(-0.62%)
Apr 06, 2004 5.953 6.076 5.903 6.023 89,482 +0.01(+0.22%)
Apr 05, 2004 5.903 6.063 5.903 6.010 165,112 +0.13(+2.27%)
Apr 02, 2004 5.903 6.076 5.876 5.876 86,113 -0.07(-1.17%)
Apr 01, 2004 6.076 6.076 5.892 5.945 77,127 -0.04(-0.67%)
Mar 31, 2004 6.130 6.130 5.985 5.985 125,051 +0.00(+0.00%)
Mar 30, 2004 5.956 6.143 5.868 5.985 133,288 +0.04(+0.72%)
Mar 29, 2004 5.905 6.079 5.863 5.943 106,331 +0.06(+1.09%)
Mar 26, 2004 6.007 6.007 5.865 5.879 107,828 -0.07(-1.12%)
Mar 25, 2004 5.860 6.010 5.860 5.945 162,491 +0.09(+1.46%)
Mar 24, 2004 5.935 5.953 5.852 5.860 159,871 -0.04(-0.72%)
Mar 23, 2004 5.953 5.953 5.841 5.903 144,146 -0.01(-0.14%)
Mar 22, 2004 5.929 5.967 5.841 5.911 117,563 +0.06(+1.10%)
Mar 19, 2004 5.916 5.924 5.847 5.847 146,766 -0.06(-1.04%)
Mar 18, 2004 5.928 5.953 5.886 5.908 65,895 -0.02(-0.41%)
Mar 17, 2004 6.009 6.090 5.903 5.932 127,672 -0.07(-1.25%)
Mar 16, 2004 6.140 6.140 5.935 6.007 107,454 -0.11(-1.79%)
Mar 15, 2004 6.116 6.164 6.066 6.116 88,734 -0.01(-0.09%)
Mar 12, 2004 6.010 6.170 5.889 6.122 118,686 +0.18(+3.11%)
Mar 11, 2004 5.933 6.010 5.876 5.937 74,506 +0.00(+0.00%)
Mar 10, 2004 5.969 6.002 5.921 5.937 124,676 -0.03(-0.53%)
Mar 09, 2004 5.929 5.983 5.908 5.969 143,397 +0.04(+0.63%)
Mar 08, 2004 5.892 5.980 5.892 5.932 90,231 +0.01(+0.18%)
Mar 05, 2004 5.876 5.945 5.852 5.921 147,515 +0.05(+0.77%)
Mar 04, 2004 5.889 5.935 5.847 5.876 193,942 +0.00(+0.05%)
Mar 03, 2004 5.742 5.903 5.716 5.873 742,071 +0.10(+1.66%)
Mar 02, 2004 5.876 5.876 5.740 5.777 130,293 -0.03(-0.51%)
Mar 01, 2004 5.849 5.849 5.745 5.807 98,094 +0.05(+0.83%)
Feb 27, 2004 5.897 5.897 5.759 5.759 78,250 -0.05(-0.82%)
Feb 26, 2004 5.825 5.836 5.718 5.807 108,951 +0.09(+1.59%)
Feb 25, 2004 5.702 5.724 5.646 5.716 107,079 +0.02(+0.28%)
Feb 24, 2004 5.847 5.903 5.700 5.700 272,567 -0.15(-2.51%)
Feb 23, 2004 5.983 5.983 5.847 5.847 250,102 -0.13(-2.10%)
Feb 20, 2004 6.076 6.076 5.921 5.972 129,544 -0.05(-0.75%)
Feb 19, 2004 6.063 6.100 6.010 6.018 90,606 -0.01(-0.13%)
Feb 18, 2004 6.116 6.143 6.010 6.026 142,274 -0.05(-0.79%)
Feb 17, 2004 6.063 6.143 6.063 6.074 92,478 -0.03(-0.52%)
Feb 13, 2004 6.092 6.143 6.074 6.106 55,411 -0.04(-0.61%)
Feb 12, 2004 6.143 6.143 6.050 6.143 88,359 +0.04(+0.61%)
Feb 11, 2004 6.143 6.143 5.983 6.106 119,809 -0.03(-0.57%)
Feb 10, 2004 6.074 6.143 6.074 6.140 95,098 +0.01(+0.17%)
Feb 09, 2004 6.143 6.143 6.069 6.130 102,212 +0.05(+0.83%)
Feb 06, 2004 5.943 6.156 5.943 6.079 89,857 +0.03(+0.44%)
Feb 05, 2004 6.071 6.170 5.935 6.052 132,165 -0.08(-1.35%)
Feb 04, 2004 6.205 6.303 6.068 6.135 64,397 -0.12(-1.88%)
Feb 03, 2004 6.076 6.279 6.045 6.253 110,823 +0.10(+1.56%)
Feb 02, 2004 6.269 6.303 6.146 6.156 106,705 -0.01(-0.22%)
Jan 30, 2004 6.250 6.261 6.130 6.170 114,193 -0.01(-0.21%)
Jan 29, 2004 6.169 6.229 6.082 6.183 67,392 -0.00(-0.05%)
Jan 28, 2004 6.250 6.261 6.156 6.186 231,382 -0.02(-0.39%)
Jan 27, 2004 6.210 6.285 6.191 6.210 137,406 -0.07(-1.06%)
Jan 26, 2004 6.330 6.333 6.181 6.277 141,899 +0.02(+0.30%)
Jan 23, 2004 6.199 6.258 6.146 6.258 71,137 +0.10(+1.56%)
Jan 22, 2004 6.250 6.250 6.162 6.162 61,776 -0.02(-0.35%)
Jan 21, 2004 6.162 6.263 6.146 6.183 159,122 -0.02(-0.26%)
Jan 20, 2004 6.116 6.325 6.116 6.199 180,463 +0.10(+1.58%)
Jan 16, 2004 6.138 6.146 6.023 6.103 108,203 +0.04(+0.62%)
Jan 15, 2004 6.124 6.143 6.012 6.066 124,369 -0.06(-0.96%)
Jan 14, 2004 6.060 6.124 6.039 6.124 171,035 +0.06(+1.06%)
Jan 13, 2004 6.050 6.063 5.969 6.060 173,439 -0.00(-0.04%)
Jan 12, 2004 6.063 6.063 6.004 6.063 139,761 +0.05(+0.89%)
Jan 09, 2004 6.026 6.047 5.972 6.010 136,343 -0.01(-0.22%)
Jan 08, 2004 6.063 6.063 5.985 6.023 165,831 -0.04(-0.66%)
Jan 07, 2004 5.980 6.063 5.972 6.063 204,777 +0.09(+1.52%)
Jan 06, 2004 6.036 6.036 5.969 5.972 204,050 -0.02(-0.31%)
Jan 05, 2004 5.943 6.031 5.935 5.991 269,571 +0.05(+0.90%)
Jan 02, 2004 5.969 5.988 5.932 5.937 160,994 -0.03(-0.54%)
Dec 31, 2003 5.969 5.969 5.932 5.969 124,302 -0.00(-0.04%)
Dec 30, 2003 5.969 5.975 5.929 5.972 99,176 +0.03(+0.49%)
Dec 29, 2003 5.969 5.969 5.905 5.943 225,178 -0.03(-0.54%)
Dec 26, 2003 5.983 5.983 5.943 5.975 60,170 +0.03(+0.54%)
Dec 24, 2003 5.969 5.969 5.932 5.943 47,905 -0.01(-0.22%)
Dec 23, 2003 5.889 5.964 5.876 5.956 279,370 +0.07(+1.13%)
Dec 22, 2003 5.876 5.889 5.863 5.889 215,369 +0.03(+0.46%)
Dec 19, 2003 5.863 5.865 5.809 5.863 156,404 +0.01(+0.23%)
Dec 18, 2003 5.873 5.873 5.847 5.849 114,470 -0.02(-0.41%)
Dec 17, 2003 5.889 5.903 5.863 5.873 146,471 +0.00(+0.00%)
Dec 16, 2003 5.903 5.903 5.847 5.873 298,708 -0.02(-0.27%)
Dec 15, 2003 5.987 6.044 5.876 5.889 275,026 -0.09(-1.56%)
Dec 12, 2003 6.060 6.090 5.977 5.983 189,980 -0.08(-1.28%)
Dec 11, 2003 6.023 6.180 6.007 6.060 164,363 +0.09(+1.48%)
Dec 10, 2003 6.116 6.116 5.972 5.972 111,441 -0.13(-2.10%)
Dec 09, 2003 6.031 6.143 6.012 6.100 144,104 +0.00(+0.00%)
Dec 08, 2003 6.044 6.154 6.023 6.100 192,826 +0.06(+0.93%)
Dec 05, 2003 6.090 6.114 6.036 6.044 184,128 -0.05(-0.75%)
Dec 04, 2003 6.063 6.090 5.943 6.090 121,359 +0.11(+1.92%)
Dec 03, 2003 6.036 6.132 5.961 5.975 213,605 -0.05(-0.89%)
Dec 02, 2003 5.863 6.036 5.836 6.028 328,619 +0.19(+3.30%)
Dec 01, 2003 5.676 5.844 5.673 5.836 307,918 +0.16(+2.87%)
Nov 28, 2003 5.676 5.753 5.622 5.673 79,164 +0.01(+0.24%)
Nov 26, 2003 5.740 5.740 5.636 5.660 80,036 -0.03(-0.52%)
Nov 25, 2003 5.716 5.756 5.652 5.689 79,100 -0.02(-0.37%)
Nov 24, 2003 5.702 5.713 5.614 5.710 163,143 +0.03(+0.61%)
Nov 21, 2003 5.708 5.710 5.596 5.676 71,616 +0.09(+1.67%)
Nov 20, 2003 5.681 5.710 5.580 5.582 92,624 -0.06(-1.04%)
Nov 19, 2003 5.662 5.729 5.609 5.641 127,294 +0.02(+0.28%)
Nov 18, 2003 5.689 5.689 5.606 5.625 132,329 -0.02(-0.43%)
Nov 17, 2003 5.638 5.689 5.636 5.649 66,820 +0.01(+0.19%)
Nov 14, 2003 5.708 5.716 5.638 5.638 173,772 -0.05(-0.94%)
Nov 13, 2003 5.665 5.702 5.617 5.692 157,362 +0.03(+0.52%)
Nov 12, 2003 5.742 5.764 5.636 5.662 165,064 -0.08(-1.35%)
Nov 11, 2003 5.702 5.742 5.649 5.740 80,691 +0.07(+1.32%)
Nov 10, 2003 5.729 5.729 5.638 5.665 52,866 +0.00(+0.00%)
Nov 07, 2003 5.673 5.726 5.636 5.665 78,306 +0.02(+0.28%)
Nov 06, 2003 5.700 5.700 5.609 5.649 82,870 -0.01(-0.19%)
Nov 05, 2003 5.542 5.660 5.486 5.660 171,638 +0.13(+2.37%)
Nov 04, 2003 5.475 5.529 5.417 5.529 147,965 +0.09(+1.72%)
Nov 03, 2003 5.422 5.459 5.395 5.435 83,694 +0.05(+0.94%)
Oct 31, 2003 5.443 5.443 5.385 5.385 112,321 -0.05(-0.93%)
Oct 30, 2003 5.369 5.435 5.387 5.435 47,107 +0.07(+1.24%)
Oct 29, 2003 5.433 5.438 5.363 5.369 53,753 -0.06(-1.13%)
Oct 28, 2003 5.377 5.435 5.350 5.430 72,675 +0.06(+1.14%)
Oct 27, 2003 5.366 5.369 5.344 5.368 47,923 +0.01(+0.09%)
Oct 24, 2003 5.328 5.369 5.328 5.363 61,776 +0.03(+0.60%)
Oct 23, 2003 5.320 5.382 5.315 5.331 61,402 +0.01(+0.20%)
Oct 22, 2003 5.387 5.422 5.312 5.320 162,491 -0.05(-0.94%)
Oct 21, 2003 5.395 5.395 5.344 5.371 98,303 +0.00(+0.05%)
Oct 20, 2003 5.395 5.395 5.350 5.369 67,213 +0.02(+0.45%)
Oct 17, 2003 5.409 5.409 5.344 5.344 68,014 -0.05(-0.84%)
Oct 16, 2003 5.435 5.435 5.395 5.390 121,846 -0.10(-1.75%)
Oct 15, 2003 5.555 5.555 5.449 5.486 140,870 -0.04(-0.73%)
Oct 14, 2003 5.462 5.582 5.433 5.526 70,451 +0.07(+1.37%)
Oct 13, 2003 5.409 5.475 5.409 5.451 97,278 +0.03(+0.54%)
Oct 10, 2003 5.449 5.449 5.403 5.422 78,655 -0.01(-0.25%)
Oct 09, 2003 5.433 5.475 5.403 5.435 117,870 +0.01(+0.10%)
Oct 08, 2003 5.435 5.435 5.393 5.430 257,175 -0.03(-0.54%)
Oct 07, 2003 5.371 5.459 5.315 5.459 193,964 +0.10(+1.95%)
Oct 06, 2003 5.248 5.355 5.248 5.355 129,978 +0.08(+1.52%)
Oct 03, 2003 5.248 5.275 5.171 5.275 66,513 +0.05(+1.02%)
Oct 02, 2003 5.262 5.275 5.158 5.222 58,845 -0.01(-0.26%)
Oct 01, 2003 5.168 5.251 5.168 5.235 93,092 +0.04(+0.77%)
Sep 30, 2003 5.248 5.248 5.168 5.195 99,913 -0.03(-0.61%)
Sep 29, 2003 5.166 5.232 5.093 5.227 106,593 +0.11(+2.25%)
Sep 26, 2003 5.175 5.175 5.027 5.112 106,069 -0.09(-1.75%)
Sep 25, 2003 5.256 5.286 5.203 5.203 81,526 -0.05(-0.92%)
Sep 24, 2003 5.342 5.342 5.246 5.251 114,429 -0.09(-1.70%)
Sep 23, 2003 5.342 5.342 5.302 5.342 109,326 +0.01(+0.25%)
Sep 22, 2003 5.344 5.344 5.294 5.328 66,659 -0.03(-0.50%)
Sep 19, 2003 5.352 5.363 5.326 5.355 104,084 +0.02(+0.30%)
Sep 18, 2003 5.310 5.355 5.304 5.339 70,339 +0.02(+0.35%)
Sep 17, 2003 5.361 5.361 5.291 5.320 50,664 -0.03(-0.50%)
Sep 16, 2003 5.355 5.358 5.328 5.347 93,702 -0.01(-0.20%)
Sep 15, 2003 5.318 5.366 5.288 5.358 166,984 +0.00(+0.05%)
Sep 12, 2003 5.243 5.355 5.243 5.355 119,809 +0.09(+1.72%)
Sep 11, 2003 5.208 5.326 5.200 5.264 198,060 +0.04(+0.82%)
Sep 10, 2003 5.280 5.304 5.222 5.222 35,194 -0.09(-1.76%)
Sep 09, 2003 5.288 5.334 5.275 5.315 36,317 +0.03(+0.61%)
Sep 08, 2003 5.251 5.286 5.251 5.283 63,648 +0.01(+0.20%)
Sep 05, 2003 5.294 5.312 5.264 5.272 93,226 -0.04(-0.80%)
Sep 04, 2003 5.342 5.355 5.246 5.315 52,416 -0.04(-0.75%)
Sep 03, 2003 5.272 5.355 5.238 5.355 96,222 +0.09(+1.78%)
Sep 02, 2003 5.275 5.275 5.198 5.262 103,710 -0.01(-0.10%)
Aug 29, 2003 5.147 5.267 5.144 5.267 161,368 +0.06(+1.13%)
Aug 28, 2003 5.288 5.288 5.208 5.208 132,539 -0.03(-0.51%)
Aug 27, 2003 5.288 5.355 5.235 5.235 170,354 -0.07(-1.31%)
Aug 26, 2003 5.286 5.355 5.238 5.304 69,265 +0.03(+0.61%)
Aug 25, 2003 5.208 5.275 5.208 5.272 40,810 +0.05(+0.97%)
Aug 22, 2003 5.275 5.299 5.222 5.222 64,397 -0.05(-1.01%)
Aug 21, 2003 5.248 5.275 5.224 5.275 57,284 +0.05(+0.97%)
Aug 20, 2003 5.208 5.267 5.208 5.224 58,781 -0.01(-0.20%)
Aug 19, 2003 5.288 5.288 5.208 5.235 73,757 +0.01(+0.26%)
Aug 18, 2003 5.270 5.302 5.195 5.222 226,140 -0.12(-2.25%)
Aug 15, 2003 5.342 5.369 5.208 5.342 75,629 +0.03(+0.50%)
Aug 14, 2003 5.342 5.342 5.208 5.315 178,591 -0.01(-0.15%)
Aug 13, 2003 5.320 5.369 5.320 5.323 83,492 -0.06(-1.09%)
Aug 12, 2003 5.256 5.382 5.238 5.382 55,786 +0.09(+1.66%)
Aug 11, 2003 5.246 5.294 5.224 5.294 23,213 +0.05(+1.02%)
Aug 08, 2003 5.214 5.240 5.158 5.240 32,198 +0.03(+0.62%)
Aug 07, 2003 5.203 5.302 5.155 5.208 132,539 +0.00(+0.05%)
Aug 06, 2003 5.224 5.270 5.158 5.206 117,937 -0.02(-0.36%)
Aug 05, 2003 5.318 5.411 5.211 5.224 82,369 -0.11(-2.00%)
Aug 04, 2003 5.307 5.379 5.208 5.331 49,047 +0.04(+0.76%)
Aug 01, 2003 5.331 5.403 5.222 5.291 70,388 -0.05(-0.95%)
Jul 31, 2003 5.342 5.433 5.328 5.342 138,155 +0.00(+0.00%)
Jul 30, 2003 5.462 5.462 5.288 5.342 107,828 -0.10(-1.77%)
Jul 29, 2003 5.593 5.593 5.422 5.438 70,013 -0.16(-2.82%)
Jul 28, 2003 5.555 5.609 5.526 5.596 112,696 +0.06(+1.01%)
Jul 25, 2003 5.491 5.593 5.422 5.539 74,132 +0.05(+0.97%)
Jul 24, 2003 5.462 5.590 5.414 5.486 98,843 +0.05(+0.93%)
Jul 23, 2003 5.328 5.459 5.230 5.435 85,738 +0.08(+1.55%)
Jul 22, 2003 5.085 5.369 5.040 5.352 213,036 +0.31(+6.14%)
Jul 21, 2003 5.115 5.115 5.029 5.043 82,369 +0.01(+0.16%)
Jul 18, 2003 5.115 5.115 5.035 5.035 63,274 +0.01(+0.11%)
Jul 17, 2003 5.112 5.112 5.011 5.029 86,862 -0.04(-0.79%)
Jul 16, 2003 5.139 5.195 5.067 5.069 148,638 -0.01(-0.21%)
Jul 15, 2003 5.147 5.147 5.011 5.080 154,255 -0.03(-0.68%)
Jul 14, 2003 5.155 5.168 5.035 5.115 242,614 +0.04(+0.79%)
Jul 11, 2003 5.163 5.163 5.061 5.075 98,843 -0.03(-0.58%)
Jul 10, 2003 5.141 5.275 5.075 5.104 129,544 -0.06(-1.18%)
Jul 09, 2003 5.235 5.299 5.144 5.165 102,212 -0.02(-0.31%)
Jul 08, 2003 5.342 5.342 5.155 5.182 144,146 -0.16(-3.00%)
Jul 07, 2003 5.475 5.481 5.291 5.342 152,383 -0.03(-0.60%)
Jul 03, 2003 5.409 5.409 5.328 5.374 59,156 -0.00(-0.05%)
Jul 02, 2003 5.350 5.475 5.342 5.377 143,771 -0.01(-0.10%)
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.