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 (%)
Apr 29, 2005 5.885 5.885 5.758 5.832 154,011 +0.00(+0.00%)
Apr 28, 2005 5.859 5.912 5.832 5.832 99,608 -0.04(-0.72%)
Apr 27, 2005 5.867 5.944 5.848 5.875 105,383 +0.01(+0.14%)
Apr 26, 2005 5.965 5.965 5.849 5.867 70,377 -0.08(-1.29%)
Apr 25, 2005 5.951 5.978 5.893 5.944 94,176 +0.04(+0.63%)
Apr 22, 2005 5.970 6.004 5.872 5.906 102,067 -0.08(-1.33%)
Apr 21, 2005 5.930 5.989 5.835 5.986 89,827 +0.12(+2.13%)
Apr 20, 2005 5.898 6.002 5.856 5.861 86,503 -0.03(-0.45%)
Apr 19, 2005 5.914 5.997 5.819 5.888 162,766 -0.02(-0.31%)
Apr 18, 2005 5.798 6.007 5.798 5.906 184,260 +0.09(+1.60%)
Apr 15, 2005 5.853 5.885 5.806 5.814 86,337 -0.04(-0.68%)
Apr 14, 2005 5.832 5.883 5.806 5.853 98,284 -0.02(-0.32%)
Apr 13, 2005 5.981 5.989 5.816 5.872 112,682 -0.08(-1.38%)
Apr 12, 2005 5.930 5.973 5.779 5.954 155,146 +0.03(+0.45%)
Apr 11, 2005 5.835 6.015 5.835 5.928 138,594 +0.07(+1.13%)
Apr 08, 2005 5.957 5.965 5.861 5.861 137,081 -0.07(-1.21%)
Apr 07, 2005 5.769 5.962 5.761 5.933 136,685 +0.13(+2.24%)
Apr 06, 2005 5.832 5.832 5.723 5.803 125,844 -0.01(-0.23%)
Apr 05, 2005 5.676 5.827 5.647 5.816 144,297 +0.11(+1.90%)
Apr 04, 2005 5.660 5.747 5.617 5.708 133,275 +0.09(+1.65%)
Apr 01, 2005 5.668 5.673 5.570 5.615 122,796 -0.01(-0.19%)
Mar 31, 2005 5.633 5.668 5.575 5.625 370,527 +0.05(+0.81%)
Mar 30, 2005 5.567 5.604 5.522 5.580 350,421 +0.03(+0.53%)
Mar 29, 2005 5.806 5.819 5.461 5.551 348,425 -0.31(-5.33%)
Mar 28, 2005 5.912 5.912 5.840 5.864 114,712 +0.02(+0.32%)
Mar 24, 2005 5.872 5.909 5.835 5.845 148,001 +0.00(+0.00%)
Mar 23, 2005 6.044 6.047 5.700 5.845 1,002,614 -0.22(-3.67%)
Mar 22, 2005 6.278 6.338 6.065 6.068 205,067 -0.19(-3.01%)
Mar 21, 2005 6.304 6.365 6.246 6.256 81,698 -0.00(-0.04%)
Mar 18, 2005 6.368 6.418 6.246 6.259 175,565 -0.10(-1.50%)
Mar 17, 2005 6.362 6.415 6.267 6.354 256,535 -0.01(-0.12%)
Mar 16, 2005 6.574 6.574 6.354 6.362 116,043 -0.17(-2.64%)
Mar 15, 2005 6.495 6.545 6.431 6.535 197,002 +0.00(+0.00%)
Mar 14, 2005 6.531 6.548 6.484 6.535 165,508 -0.02(-0.24%)
Mar 11, 2005 6.344 6.601 6.333 6.551 250,315 +0.28(+4.48%)
Mar 10, 2005 6.336 6.455 6.256 6.270 170,186 -0.07(-1.05%)
Mar 09, 2005 6.495 6.519 6.336 6.336 130,249 -0.14(-2.21%)
Mar 08, 2005 6.482 6.580 6.474 6.479 219,771 -0.07(-1.05%)
Mar 07, 2005 6.513 6.574 6.468 6.548 96,775 +0.07(+1.02%)
Mar 04, 2005 6.524 6.543 6.392 6.482 78,069 +0.05(+0.74%)
Mar 03, 2005 6.452 6.535 6.397 6.434 137,760 -0.01(-0.12%)
Mar 02, 2005 6.415 6.585 6.415 6.442 109,367 -0.04(-0.57%)
Mar 01, 2005 6.574 6.614 6.415 6.479 141,196 -0.04(-0.65%)
Feb 28, 2005 6.667 6.678 6.521 6.521 113,633 -0.05(-0.81%)
Feb 25, 2005 6.495 6.625 6.474 6.574 80,649 +0.11(+1.64%)
Feb 24, 2005 6.365 6.468 6.365 6.468 66,273 +0.06(+0.95%)
Feb 23, 2005 6.437 6.450 6.365 6.407 118,239 +0.05(+0.79%)
Feb 22, 2005 6.450 6.484 6.270 6.357 261,997 -0.05(-0.75%)
Feb 18, 2005 6.349 6.429 6.349 6.405 81,603 +0.01(+0.17%)
Feb 17, 2005 6.365 6.418 6.336 6.394 203,837 +0.01(+0.15%)
Feb 16, 2005 6.378 6.445 6.365 6.385 236,689 -0.06(-0.88%)
Feb 15, 2005 6.344 6.442 6.344 6.442 254,811 +0.04(+0.62%)
Feb 14, 2005 6.431 6.495 6.362 6.402 124,365 +0.00(+0.04%)
Feb 11, 2005 6.490 6.490 6.336 6.399 156,613 -0.03(-0.49%)
Feb 10, 2005 6.413 6.452 6.323 6.431 210,175 -0.03(-0.53%)
Feb 09, 2005 6.505 6.590 6.426 6.466 212,940 +0.00(+0.00%)
Feb 08, 2005 6.362 6.654 6.362 6.465 319,757 +0.06(+0.99%)
Feb 07, 2005 6.362 6.426 6.336 6.402 259,323 +0.04(+0.67%)
Feb 04, 2005 6.370 6.386 6.331 6.360 106,636 +0.00(+0.04%)
Feb 03, 2005 6.325 6.362 6.312 6.357 108,171 -0.01(-0.08%)
Feb 02, 2005 6.360 6.362 6.304 6.362 102,845 -0.02(-0.25%)
Feb 01, 2005 6.360 6.378 6.323 6.378 210,944 +0.01(+0.08%)
Jan 31, 2005 6.373 6.373 6.317 6.373 141,211 +0.01(+0.12%)
Jan 28, 2005 6.362 6.373 6.309 6.365 114,708 +0.01(+0.08%)
Jan 27, 2005 6.349 6.373 6.341 6.360 158,813 -0.00(-0.04%)
Jan 26, 2005 6.376 6.376 6.323 6.362 211,597 +0.03(+0.50%)
Jan 25, 2005 6.349 6.362 6.331 6.331 123,905 -0.01(-0.08%)
Jan 24, 2005 6.360 6.362 6.320 6.336 112,762 -0.00(-0.04%)
Jan 21, 2005 6.421 6.421 6.312 6.338 66,198 -0.01(-0.17%)
Jan 20, 2005 6.376 6.376 6.304 6.349 132,437 +0.02(+0.38%)
Jan 19, 2005 6.399 6.402 6.310 6.325 154,829 -0.06(-1.00%)
Jan 18, 2005 6.362 6.431 6.342 6.389 135,248 +0.01(+0.21%)
Jan 14, 2005 6.299 6.381 6.299 6.376 139,703 +0.08(+1.26%)
Jan 13, 2005 6.360 6.362 6.278 6.296 169,861 -0.07(-1.04%)
Jan 12, 2005 6.415 6.415 6.283 6.362 137,402 -0.05(-0.74%)
Jan 11, 2005 6.360 6.421 6.317 6.410 200,646 +0.09(+1.43%)
Jan 10, 2005 6.410 6.415 6.320 6.320 160,442 -0.02(-0.38%)
Jan 07, 2005 6.376 6.400 6.270 6.344 167,224 -0.01(-0.08%)
Jan 06, 2005 6.368 6.368 6.270 6.349 146,255 +0.07(+1.10%)
Jan 05, 2005 6.362 6.397 6.230 6.280 190,299 -0.06(-0.88%)
Jan 04, 2005 6.389 6.482 6.256 6.336 299,911 -0.03(-0.46%)
Jan 03, 2005 6.402 6.423 6.323 6.365 252,291 +0.08(+1.31%)
Dec 31, 2004 6.230 6.394 6.230 6.283 144,852 -0.06(-0.96%)
Dec 30, 2004 6.413 6.426 6.317 6.344 104,112 +0.03(+0.42%)
Dec 29, 2004 6.399 6.415 6.315 6.317 111,656 -0.02(-0.29%)
Dec 28, 2004 6.376 6.383 6.246 6.336 130,895 +0.04(+0.67%)
Dec 27, 2004 6.307 6.386 6.256 6.293 133,912 -0.06(-1.00%)
Dec 23, 2004 6.362 6.362 6.320 6.357 148,247 +0.00(+0.00%)
Dec 22, 2004 6.323 6.384 6.283 6.357 238,779 +0.09(+1.48%)
Dec 21, 2004 6.050 6.280 6.026 6.264 270,088 +0.14(+2.29%)
Dec 20, 2004 6.360 6.394 6.050 6.124 284,423 -0.24(-3.71%)
Dec 17, 2004 6.426 6.426 6.325 6.360 199,171 -0.00(-0.04%)
Dec 16, 2004 6.362 6.405 6.283 6.362 355,717 -0.09(-1.40%)
Dec 15, 2004 6.548 6.548 6.371 6.452 284,800 -0.10(-1.46%)
Dec 14, 2004 6.548 6.548 6.492 6.548 102,603 +0.03(+0.41%)
Dec 13, 2004 6.468 6.545 6.352 6.521 253,491 +0.09(+1.44%)
Dec 10, 2004 6.413 6.429 6.336 6.429 342,137 +0.04(+0.58%)
Dec 09, 2004 6.365 6.397 6.323 6.392 136,553 +0.01(+0.21%)
Dec 08, 2004 6.376 6.458 6.362 6.378 189,363 -0.00(-0.04%)
Dec 07, 2004 6.468 6.503 6.381 6.381 407,396 -0.15(-2.23%)
Dec 06, 2004 6.484 6.569 6.455 6.527 173,143 +0.04(+0.65%)
Dec 03, 2004 6.503 6.503 6.437 6.484 234,630 -0.02(-0.29%)
Dec 02, 2004 6.389 6.535 6.389 6.503 121,087 +0.08(+1.20%)
Dec 01, 2004 6.503 6.503 6.362 6.426 216,900 -0.08(-1.18%)
Nov 30, 2004 6.535 6.598 6.378 6.503 175,784 +0.01(+0.12%)
Nov 29, 2004 6.455 6.511 6.362 6.495 165,221 +0.12(+1.91%)
Nov 26, 2004 6.283 6.389 6.283 6.373 42,625 +0.09(+1.39%)
Nov 24, 2004 6.325 6.354 6.256 6.285 79,216 +0.00(+0.00%)
Nov 23, 2004 6.362 6.365 6.219 6.285 311,960 -0.02(-0.38%)
Nov 22, 2004 6.460 6.460 6.150 6.309 273,483 -0.01(-0.17%)
Nov 19, 2004 6.431 6.508 6.203 6.320 200,303 -0.14(-2.22%)
Nov 18, 2004 6.513 6.609 6.437 6.463 256,886 -0.03(-0.49%)
Nov 17, 2004 6.574 6.720 6.455 6.495 143,720 -0.04(-0.57%)
Nov 16, 2004 6.593 6.712 6.437 6.532 88,646 -0.16(-2.42%)
Nov 15, 2004 6.853 6.853 6.574 6.694 161,072 -0.03(-0.39%)
Nov 12, 2004 6.627 6.752 6.564 6.720 109,770 +0.10(+1.48%)
Nov 11, 2004 6.399 6.625 6.399 6.622 119,201 +0.13(+1.96%)
Nov 10, 2004 6.471 6.495 6.352 6.495 116,937 -0.03(-0.41%)
Nov 09, 2004 6.362 6.548 6.362 6.521 227,085 +0.13(+2.03%)
Nov 08, 2004 6.419 6.505 6.376 6.392 139,571 -0.06(-0.99%)
Nov 05, 2004 6.368 6.455 6.267 6.455 169,371 +0.09(+1.46%)
Nov 04, 2004 6.362 6.389 6.209 6.362 170,880 +0.02(+0.29%)
Nov 03, 2004 6.182 6.426 6.087 6.344 204,829 +0.16(+2.62%)
Nov 02, 2004 6.201 6.201 6.126 6.182 197,285 +0.03(+0.43%)
Nov 01, 2004 6.201 6.201 6.084 6.156 211,242 +0.03(+0.52%)
Oct 29, 2004 6.201 6.201 6.124 6.124 189,741 -0.08(-1.24%)
Oct 28, 2004 6.201 6.201 6.140 6.201 225,954 +0.01(+0.21%)
Oct 27, 2004 6.203 6.203 6.092 6.187 182,196 -0.01(-0.13%)
Oct 26, 2004 6.203 6.203 6.137 6.195 163,713 -0.01(-0.13%)
Oct 25, 2004 6.177 6.222 6.071 6.203 168,616 +0.00(+0.00%)
Oct 22, 2004 6.044 6.256 6.044 6.203 275,747 +0.11(+1.74%)
Oct 21, 2004 6.124 6.124 6.044 6.097 71,294 -0.01(-0.22%)
Oct 20, 2004 6.044 6.121 6.044 6.111 61,486 +0.04(+0.70%)
Oct 19, 2004 6.036 6.124 6.036 6.068 84,119 -0.03(-0.52%)
Oct 18, 2004 6.004 6.111 6.004 6.100 151,642 +0.06(+0.92%)
Oct 15, 2004 6.044 6.095 6.007 6.044 104,866 -0.01(-0.22%)
Oct 14, 2004 6.275 6.275 6.026 6.057 94,304 -0.09(-1.51%)
Oct 13, 2004 6.148 6.151 6.060 6.150 282,914 +0.08(+1.27%)
Oct 12, 2004 6.124 6.150 6.073 6.073 132,781 -0.06(-0.95%)
Oct 11, 2004 6.113 6.148 6.095 6.132 120,332 +0.02(+0.30%)
Oct 08, 2004 6.164 6.164 6.047 6.113 176,161 -0.01(-0.22%)
Oct 07, 2004 6.124 6.161 6.063 6.126 138,439 +0.02(+0.26%)
Oct 06, 2004 6.047 6.111 6.028 6.111 183,705 +0.04(+0.66%)
Oct 05, 2004 6.132 6.150 6.050 6.071 304,038 -0.01(-0.14%)
Oct 04, 2004 6.028 6.124 6.004 6.079 325,917 +0.09(+1.43%)
Oct 01, 2004 6.031 6.036 5.991 5.993 185,591 -0.03(-0.45%)
Sep 30, 2004 6.031 6.039 5.999 6.020 196,531 +0.01(+0.09%)
Sep 29, 2004 6.023 6.044 5.991 6.015 317,241 +0.01(+0.22%)
Sep 28, 2004 6.068 6.071 5.991 6.002 1,068,284 -0.03(-0.48%)
Sep 27, 2004 5.893 6.111 5.726 6.031 413,054 +0.12(+1.97%)
Sep 24, 2004 6.140 6.161 5.912 5.914 360,621 -0.26(-4.25%)
Sep 23, 2004 6.153 6.227 6.153 6.177 86,005 -0.03(-0.51%)
Sep 22, 2004 6.124 6.230 6.124 6.209 119,201 +0.01(+0.09%)
Sep 21, 2004 6.177 6.209 6.142 6.203 98,454 +0.02(+0.34%)
Sep 20, 2004 6.201 6.203 6.140 6.182 226,331 +0.00(+0.00%)
Sep 17, 2004 6.166 6.331 6.156 6.182 193,513 -0.03(-0.55%)
Sep 16, 2004 6.203 6.217 6.185 6.217 238,402 +0.01(+0.21%)
Sep 15, 2004 6.132 6.230 6.132 6.203 193,136 -0.05(-0.81%)
Sep 14, 2004 6.296 6.296 6.185 6.254 73,934 -0.02(-0.25%)
Sep 13, 2004 6.267 6.270 6.182 6.270 62,618 +0.03(+0.42%)
Sep 10, 2004 6.256 6.336 6.201 6.243 282,261 -0.04(-0.67%)
Sep 09, 2004 6.254 6.301 6.201 6.285 435,310 +0.11(+1.76%)
Sep 08, 2004 6.227 6.251 6.148 6.177 97,322 -0.04(-0.68%)
Sep 07, 2004 6.240 6.256 6.179 6.219 112,788 +0.06(+1.03%)
Sep 03, 2004 6.270 6.270 6.156 6.156 76,575 -0.11(-1.82%)
Sep 02, 2004 6.169 6.270 6.105 6.270 125,613 +0.11(+1.76%)
Sep 01, 2004 6.150 6.352 6.150 6.161 214,637 -0.07(-1.06%)
Aug 31, 2004 6.084 6.270 6.084 6.227 109,016 +0.07(+1.08%)
Aug 30, 2004 6.270 6.270 6.118 6.161 93,173 -0.00(-0.04%)
Aug 27, 2004 6.057 6.190 6.057 6.164 61,486 +0.07(+1.17%)
Aug 26, 2004 6.283 6.283 6.084 6.092 266,693 -0.19(-3.04%)
Aug 25, 2004 6.264 6.283 6.142 6.283 116,183 +0.16(+2.60%)
Aug 24, 2004 6.283 6.283 6.124 6.124 190,118 -0.06(-0.90%)
Aug 23, 2004 6.164 6.270 6.164 6.179 140,612 -0.07(-1.19%)
Aug 20, 2004 6.203 6.256 6.179 6.254 124,105 +0.06(+0.94%)
Aug 19, 2004 6.230 6.230 6.150 6.195 218,787 -0.03(-0.47%)
Aug 18, 2004 5.965 6.230 5.965 6.224 204,829 +0.09(+1.43%)
Aug 17, 2004 6.118 6.137 6.034 6.137 125,613 +0.09(+1.54%)
Aug 16, 2004 5.832 6.097 5.832 6.044 201,812 -0.01(-0.13%)
Aug 13, 2004 5.922 6.087 5.922 6.052 195,399 +0.07(+1.24%)
Aug 12, 2004 5.925 6.042 5.832 5.978 238,779 +0.04(+0.71%)
Aug 11, 2004 5.620 6.150 5.620 5.936 795,555 +0.26(+4.63%)
Aug 10, 2004 5.535 5.718 5.535 5.673 174,652 +0.15(+2.64%)
Aug 09, 2004 5.474 5.594 5.474 5.527 86,760 +0.01(+0.24%)
Aug 06, 2004 5.461 5.541 5.461 5.514 66,013 -0.03(-0.48%)
Aug 05, 2004 5.461 5.567 5.461 5.541 101,849 +0.00(+0.05%)
Aug 04, 2004 5.538 5.541 5.464 5.538 76,952 +0.07(+1.36%)
Aug 03, 2004 5.501 5.541 5.461 5.464 213,902 -0.07(-1.34%)
Aug 02, 2004 5.554 5.554 5.461 5.538 81,479 +0.04(+0.77%)
Jul 30, 2004 5.538 5.541 5.495 5.495 121,087 -0.02(-0.34%)
Jul 29, 2004 5.551 5.551 5.495 5.514 64,127 -0.01(-0.24%)
Jul 28, 2004 5.519 5.554 5.482 5.527 104,866 -0.01(-0.24%)
Jul 27, 2004 5.541 5.554 5.501 5.541 141,834 +0.00(+0.00%)
Jul 26, 2004 5.533 5.567 5.466 5.541 125,991 +0.08(+1.46%)
Jul 23, 2004 5.541 5.591 5.461 5.461 86,760 -0.05(-0.87%)
Jul 22, 2004 5.567 5.594 5.435 5.509 102,603 +0.02(+0.39%)
Jul 21, 2004 5.607 5.607 5.474 5.488 110,525 -0.08(-1.43%)
Jul 20, 2004 5.466 5.594 5.437 5.567 133,535 +0.11(+1.99%)
Jul 19, 2004 5.432 5.474 5.307 5.458 165,976 +0.12(+2.34%)
Jul 16, 2004 5.583 5.594 5.321 5.334 412,300 -0.13(-2.33%)
Jul 15, 2004 5.567 5.647 5.435 5.461 407,019 -0.09(-1.62%)
Jul 14, 2004 5.551 5.567 5.501 5.551 183,705 +0.04(+0.77%)
Jul 13, 2004 5.527 5.527 5.458 5.509 176,915 +0.04(+0.73%)
Jul 12, 2004 5.551 5.551 5.419 5.469 261,035 -0.06(-1.06%)
Jul 09, 2004 5.541 5.554 5.514 5.527 204,829 +0.02(+0.29%)
Jul 08, 2004 5.477 5.530 5.435 5.511 313,846 +0.08(+1.46%)
Jul 07, 2004 5.358 5.435 5.302 5.432 76,575 +0.08(+1.49%)
Jul 06, 2004 5.318 5.368 5.302 5.352 102,603 +0.02(+0.45%)
Jul 02, 2004 5.315 5.392 5.315 5.328 51,301 +0.01(+0.25%)
Jul 01, 2004 5.315 5.363 5.286 5.315 79,593 -0.03(-0.50%)
Jun 30, 2004 5.379 5.381 5.249 5.342 126,368 +0.00(+0.05%)
Jun 29, 2004 5.368 5.384 5.249 5.339 144,474 -0.01(-0.10%)
Jun 28, 2004 5.432 5.432 5.340 5.344 118,069 -0.01(-0.20%)
Jun 25, 2004 5.397 5.558 5.321 5.355 768,018 -0.01(-0.20%)
Jun 24, 2004 5.421 5.435 5.321 5.366 100,717 +0.02(+0.35%)
Jun 23, 2004 5.262 5.474 5.262 5.347 101,849 +0.02(+0.45%)
Jun 22, 2004 5.262 5.387 5.257 5.323 107,884 +0.01(+0.20%)
Jun 21, 2004 5.350 5.350 5.289 5.313 83,742 +0.01(+0.20%)
Jun 18, 2004 5.384 5.387 5.291 5.302 204,075 -0.02(-0.30%)
Jun 17, 2004 5.363 5.363 5.307 5.318 97,699 -0.01(-0.20%)
Jun 16, 2004 5.435 5.440 5.305 5.328 182,574 -0.09(-1.71%)
Jun 15, 2004 5.421 5.421 5.331 5.421 111,279 +0.08(+1.49%)
Jun 14, 2004 5.334 5.405 5.334 5.342 130,517 -0.06(-1.08%)
Jun 10, 2004 5.427 5.427 5.355 5.400 125,236 +0.05(+0.84%)
Jun 09, 2004 5.392 5.408 5.328 5.355 73,934 -0.04(-0.74%)
Jun 08, 2004 5.498 5.498 5.392 5.395 142,588 -0.04(-0.73%)
Jun 07, 2004 5.289 5.501 5.289 5.435 120,332 +0.13(+2.50%)
Jun 04, 2004 5.254 5.342 5.254 5.302 94,304 +0.00(+0.00%)
Jun 03, 2004 5.289 5.342 5.254 5.302 44,134 -0.00(-0.05%)
Jun 02, 2004 5.270 5.328 5.270 5.305 90,909 -0.01(-0.15%)
Jun 01, 2004 5.379 5.379 5.289 5.313 101,471 -0.02(-0.30%)
May 28, 2004 5.355 5.366 5.328 5.328 77,707 +0.00(+0.05%)
May 27, 2004 5.262 5.350 5.262 5.326 130,140 +0.05(+0.95%)
May 26, 2004 5.244 5.289 5.183 5.275 95,059 +0.03(+0.61%)
May 25, 2004 5.302 5.302 5.199 5.244 112,411 +0.06(+1.07%)
May 24, 2004 5.090 5.299 5.090 5.188 49,038 +0.04(+0.82%)
May 21, 2004 5.175 5.180 5.135 5.146 54,319 +0.03(+0.57%)
May 20, 2004 5.079 5.246 5.079 5.116 48,284 -0.03(-0.52%)
May 19, 2004 5.154 5.167 5.066 5.143 92,418 +0.05(+0.94%)
May 18, 2004 5.079 5.302 5.013 5.095 135,798 -0.02(-0.41%)
May 17, 2004 5.050 5.130 5.047 5.116 166,353 +0.04(+0.73%)
May 14, 2004 5.281 5.291 5.053 5.079 207,470 -0.20(-3.77%)
May 13, 2004 5.302 5.366 5.252 5.278 91,664 -0.07(-1.39%)
May 12, 2004 5.299 5.424 5.252 5.352 192,381 +0.05(+0.95%)
May 11, 2004 5.169 5.313 5.116 5.302 102,980 +0.03(+0.60%)
May 10, 2004 5.299 5.445 5.090 5.270 193,890 -0.02(-0.30%)
May 07, 2004 5.368 5.368 5.262 5.286 335,347 -0.07(-1.24%)
May 06, 2004 5.384 5.384 5.302 5.352 187,100 +0.07(+1.25%)
May 05, 2004 5.344 5.355 5.212 5.286 197,662 +0.10(+1.94%)
May 04, 2004 5.156 5.214 5.077 5.185 354,585 -0.01(-0.20%)
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.