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 )

22.22 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2006 5.466 5.480 5.339 5.339 300,096 -0.05(-0.84%)
Jan 30, 2006 5.366 5.490 5.318 5.384 237,553 +0.08(+1.50%)
Jan 27, 2006 5.302 5.342 5.289 5.305 277,052 +0.01(+0.25%)
Jan 26, 2006 5.355 5.355 5.268 5.291 595,251 -0.03(-0.50%)
Jan 25, 2006 5.339 5.405 5.315 5.318 209,518 -0.07(-1.38%)
Jan 24, 2006 5.352 5.488 5.331 5.392 336,539 +0.05(+0.84%)
Jan 23, 2006 5.432 5.432 5.342 5.347 175,010 -0.07(-1.22%)
Jan 20, 2006 5.464 5.469 5.368 5.413 110,992 -0.01(-0.15%)
Jan 19, 2006 5.435 5.456 5.397 5.421 167,873 -0.05(-0.82%)
Jan 18, 2006 5.411 5.556 5.408 5.466 190,914 +0.04(+0.78%)
Jan 17, 2006 5.509 5.514 5.413 5.424 241,009 -0.12(-2.20%)
Jan 13, 2006 5.567 5.594 5.474 5.546 223,045 +0.05(+0.82%)
Jan 12, 2006 5.567 5.578 5.501 5.501 166,730 -0.05(-0.95%)
Jan 11, 2006 5.567 5.673 5.530 5.554 186,191 -0.02(-0.29%)
Jan 10, 2006 5.660 5.673 5.541 5.570 319,693 -0.10(-1.68%)
Jan 09, 2006 5.684 5.686 5.633 5.665 113,803 +0.00(+0.05%)
Jan 06, 2006 5.684 5.686 5.636 5.662 114,535 +0.01(+0.14%)
Jan 05, 2006 5.641 5.673 5.617 5.655 110,868 +0.01(+0.24%)
Jan 04, 2006 5.779 5.819 5.636 5.641 189,643 -0.14(-2.39%)
Jan 03, 2006 5.750 5.779 5.636 5.779 153,256 +0.11(+1.96%)
Dec 30, 2005 5.670 5.684 5.603 5.668 166,519 +0.05(+0.85%)
Dec 29, 2005 5.657 5.692 5.594 5.620 200,239 +0.01(+0.14%)
Dec 28, 2005 5.697 5.702 5.594 5.612 101,849 +0.01(+0.09%)
Dec 27, 2005 5.716 5.734 5.607 5.607 175,784 -0.12(-2.13%)
Dec 23, 2005 5.763 5.766 5.684 5.729 89,234 -0.03(-0.60%)
Dec 22, 2005 5.633 5.774 5.620 5.763 151,955 +0.13(+2.35%)
Dec 21, 2005 5.787 5.827 5.609 5.631 205,241 -0.11(-1.85%)
Dec 20, 2005 5.739 5.819 5.702 5.737 234,573 +0.01(+0.14%)
Dec 19, 2005 5.832 5.936 5.655 5.729 297,761 -0.05(-0.78%)
Dec 16, 2005 5.567 5.944 5.567 5.774 678,575 +0.29(+5.22%)
Dec 15, 2005 5.631 5.641 5.453 5.488 305,132 -0.21(-3.77%)
Dec 14, 2005 5.832 6.100 5.321 5.702 1,028,054 -0.41(-6.72%)
Dec 13, 2005 6.296 6.301 6.111 6.113 142,743 -0.11(-1.79%)
Dec 12, 2005 6.230 6.267 6.217 6.224 105,991 -0.02(-0.34%)
Dec 09, 2005 6.283 6.328 6.238 6.246 77,096 -0.03(-0.51%)
Dec 08, 2005 6.198 6.336 6.167 6.278 201,219 +0.14(+2.20%)
Dec 07, 2005 6.148 6.179 6.097 6.142 145,157 -0.00(-0.04%)
Dec 06, 2005 6.230 6.230 6.108 6.145 122,305 -0.01(-0.22%)
Dec 05, 2005 6.227 6.254 6.126 6.158 108,144 -0.09(-1.44%)
Dec 02, 2005 6.230 6.280 6.203 6.248 96,779 +0.02(+0.30%)
Dec 01, 2005 6.251 6.251 6.190 6.230 155,938 +0.01(+0.17%)
Nov 30, 2005 6.206 6.251 6.126 6.219 103,271 +0.08(+1.34%)
Nov 29, 2005 6.280 6.280 6.137 6.137 121,592 -0.10(-1.53%)
Nov 28, 2005 6.203 6.275 6.171 6.232 148,194 -0.05(-0.72%)
Nov 25, 2005 6.248 6.278 6.206 6.278 64,251 +0.07(+1.20%)
Nov 23, 2005 6.164 6.246 6.164 6.203 73,867 +0.00(+0.04%)
Nov 22, 2005 6.209 6.211 6.140 6.201 63,723 -0.02(-0.30%)
Nov 21, 2005 6.166 6.238 6.134 6.219 301,779 +0.05(+0.86%)
Nov 18, 2005 6.111 6.230 6.071 6.166 180,314 +0.07(+1.13%)
Nov 17, 2005 6.097 6.111 6.012 6.097 265,222 +0.03(+0.57%)
Nov 16, 2005 6.012 6.079 5.949 6.063 86,899 +0.02(+0.35%)
Nov 15, 2005 5.954 6.042 5.904 6.042 112,316 +0.08(+1.29%)
Nov 14, 2005 5.954 5.970 5.859 5.965 169,292 +0.01(+0.18%)
Nov 11, 2005 6.015 6.092 5.941 5.954 191,861 -0.13(-2.18%)
Nov 10, 2005 6.044 6.097 6.004 6.087 168,398 +0.06(+1.01%)
Nov 09, 2005 5.991 6.068 5.965 6.026 111,487 +0.04(+0.66%)
Nov 08, 2005 5.912 6.015 5.875 5.986 78,925 +0.05(+0.89%)
Nov 07, 2005 6.055 6.055 5.898 5.933 127,432 -0.06(-0.93%)
Nov 04, 2005 6.055 6.095 5.965 5.989 125,364 -0.03(-0.48%)
Nov 03, 2005 6.028 6.076 5.994 6.018 148,794 +0.03(+0.44%)
Nov 02, 2005 5.700 5.991 5.673 5.991 273,906 +0.33(+5.81%)
Nov 01, 2005 5.668 5.673 5.602 5.662 92,663 -0.04(-0.65%)
Oct 31, 2005 5.641 5.726 5.620 5.700 161,728 +0.11(+1.99%)
Oct 28, 2005 5.464 5.602 5.249 5.588 264,072 +0.19(+3.54%)
Oct 27, 2005 5.501 5.509 5.368 5.397 138,729 -0.14(-2.54%)
Oct 26, 2005 5.660 5.705 5.480 5.538 120,966 -0.17(-2.97%)
Oct 25, 2005 5.726 5.750 5.538 5.708 118,986 -0.02(-0.32%)
Oct 24, 2005 5.689 5.745 5.647 5.726 95,059 +0.08(+1.41%)
Oct 21, 2005 5.495 5.662 5.442 5.647 63,553 +0.12(+2.26%)
Oct 20, 2005 5.660 5.689 5.495 5.522 101,894 -0.16(-2.75%)
Oct 19, 2005 5.488 5.678 5.421 5.678 243,132 +0.18(+3.33%)
Oct 18, 2005 5.583 5.628 5.453 5.495 126,481 -0.06(-1.05%)
Oct 17, 2005 5.562 5.631 5.454 5.554 200,737 -0.03(-0.62%)
Oct 14, 2005 5.464 5.602 5.464 5.588 221,156 +0.10(+1.88%)
Oct 13, 2005 5.700 5.702 5.326 5.485 385,695 -0.21(-3.77%)
Oct 12, 2005 5.716 5.819 5.700 5.700 308,968 -0.04(-0.69%)
Oct 11, 2005 5.684 5.848 5.684 5.739 347,083 +0.13(+2.27%)
Oct 10, 2005 5.792 5.792 5.567 5.612 289,504 -0.13(-2.26%)
Oct 07, 2005 5.766 5.811 5.729 5.742 119,861 -0.00(-0.05%)
Oct 06, 2005 5.745 5.832 5.737 5.745 182,664 -0.01(-0.14%)
Oct 05, 2005 5.925 5.949 5.753 5.753 190,650 -0.16(-2.73%)
Oct 04, 2005 6.018 6.065 5.904 5.914 136,821 -0.09(-1.54%)
Oct 03, 2005 5.973 6.084 5.954 6.007 176,783 +0.03(+0.49%)
Sep 30, 2005 6.026 6.026 5.917 5.978 181,023 -0.01(-0.09%)
Sep 29, 2005 6.031 6.031 5.922 5.983 109,401 -0.01(-0.18%)
Sep 28, 2005 5.965 6.018 5.938 5.994 80,800 +0.01(+0.13%)
Sep 27, 2005 6.018 6.018 5.933 5.986 82,924 -0.03(-0.44%)
Sep 26, 2005 6.012 6.036 5.933 6.012 166,836 +0.03(+0.49%)
Sep 23, 2005 5.983 6.018 5.954 5.983 68,110 -0.03(-0.57%)
Sep 22, 2005 6.018 6.063 5.928 6.018 89,838 +0.01(+0.13%)
Sep 21, 2005 5.991 6.081 5.946 6.010 207,130 -0.01(-0.13%)
Sep 20, 2005 6.111 6.111 6.012 6.018 112,958 -0.08(-1.30%)
Sep 19, 2005 6.132 6.132 5.991 6.097 300,009 -0.08(-1.29%)
Sep 16, 2005 6.018 6.177 6.010 6.177 319,991 +0.18(+3.05%)
Sep 15, 2005 6.018 6.081 5.978 5.994 164,260 -0.01(-0.18%)
Sep 14, 2005 6.095 6.111 5.997 6.004 182,951 -0.09(-1.44%)
Sep 13, 2005 6.100 6.121 6.071 6.092 135,844 -0.03(-0.43%)
Sep 12, 2005 6.126 6.227 6.100 6.118 132,037 -0.03(-0.43%)
Sep 09, 2005 6.177 6.217 6.073 6.145 294,898 -0.08(-1.28%)
Sep 08, 2005 6.206 6.254 6.164 6.224 75,549 -0.01(-0.09%)
Sep 07, 2005 6.145 6.259 6.121 6.230 107,594 +0.02(+0.26%)
Sep 06, 2005 6.071 6.243 6.071 6.214 164,305 +0.11(+1.82%)
Sep 02, 2005 6.097 6.145 6.071 6.103 119,325 -0.04(-0.60%)
Sep 01, 2005 6.230 6.235 6.079 6.140 194,482 -0.10(-1.53%)
Aug 31, 2005 6.052 6.235 6.047 6.235 127,820 +0.20(+3.25%)
Aug 30, 2005 6.097 6.113 6.012 6.039 119,982 -0.03(-0.52%)
Aug 29, 2005 6.079 6.108 6.036 6.071 149,903 -0.03(-0.48%)
Aug 26, 2005 6.164 6.195 6.100 6.100 132,928 -0.06(-1.03%)
Aug 25, 2005 6.124 6.235 6.124 6.164 95,798 +0.01(+0.22%)
Aug 24, 2005 6.164 6.256 6.129 6.150 158,186 -0.06(-0.98%)
Aug 23, 2005 6.177 6.211 6.084 6.211 154,852 +0.08(+1.30%)
Aug 22, 2005 6.071 6.158 6.055 6.132 150,125 +0.04(+0.70%)
Aug 19, 2005 6.018 6.132 5.946 6.089 141,245 +0.06(+0.92%)
Aug 18, 2005 6.193 6.230 6.020 6.034 212,566 -0.20(-3.19%)
Aug 17, 2005 6.243 6.270 6.169 6.232 223,917 -0.01(-0.17%)
Aug 16, 2005 6.254 6.362 6.219 6.243 214,716 -0.03(-0.42%)
Aug 15, 2005 6.132 6.312 6.132 6.270 231,171 +0.07(+1.20%)
Aug 12, 2005 6.285 6.285 6.126 6.195 195,150 -0.07(-1.18%)
Aug 11, 2005 6.232 6.337 6.150 6.270 190,273 +0.04(+0.60%)
Aug 10, 2005 6.142 6.256 6.133 6.232 210,888 +0.12(+2.00%)
Aug 09, 2005 6.230 6.360 6.100 6.111 295,494 -0.02(-0.39%)
Aug 08, 2005 6.084 6.217 6.084 6.134 264,871 +0.04(+0.70%)
Aug 05, 2005 6.285 6.362 5.925 6.092 414,842 -0.25(-3.93%)
Aug 04, 2005 6.686 6.787 6.240 6.341 525,311 -0.38(-5.72%)
Aug 03, 2005 6.797 6.890 6.726 6.726 156,349 -0.08(-1.25%)
Aug 02, 2005 6.712 7.012 6.702 6.810 226,180 +0.05(+0.71%)
Aug 01, 2005 6.877 6.972 6.643 6.763 153,569 -0.10(-1.39%)
Jul 29, 2005 6.959 6.959 6.813 6.858 195,991 -0.03(-0.50%)
Jul 28, 2005 6.760 6.893 6.723 6.893 135,259 +0.15(+2.20%)
Jul 27, 2005 6.643 6.760 6.609 6.744 73,746 +0.10(+1.52%)
Jul 26, 2005 6.513 6.643 6.513 6.643 143,588 +0.12(+1.79%)
Jul 25, 2005 6.614 6.649 6.500 6.527 110,860 -0.10(-1.52%)
Jul 22, 2005 6.569 6.627 6.458 6.627 183,456 +0.07(+1.13%)
Jul 21, 2005 6.715 6.757 6.535 6.553 234,422 -0.15(-2.18%)
Jul 20, 2005 6.513 6.718 6.498 6.699 148,948 +0.15(+2.27%)
Jul 19, 2005 6.482 6.588 6.482 6.551 92,169 +0.01(+0.16%)
Jul 18, 2005 6.429 6.588 6.397 6.540 128,808 +0.12(+1.82%)
Jul 15, 2005 6.397 6.548 6.397 6.423 182,106 +0.01(+0.12%)
Jul 14, 2005 6.471 6.627 6.402 6.415 131,623 -0.07(-1.10%)
Jul 13, 2005 6.585 6.627 6.471 6.487 208,202 -0.10(-1.49%)
Jul 12, 2005 6.422 6.604 6.389 6.585 198,481 +0.15(+2.31%)
Jul 11, 2005 6.368 6.437 6.362 6.437 150,736 +0.07(+1.17%)
Jul 08, 2005 6.386 6.386 6.291 6.362 119,714 +0.00(+0.00%)
Jul 07, 2005 6.360 6.386 6.248 6.362 117,790 +0.04(+0.67%)
Jul 06, 2005 6.259 6.373 6.256 6.320 74,712 +0.02(+0.29%)
Jul 05, 2005 6.230 6.368 6.230 6.301 157,677 +0.07(+1.08%)
Jul 01, 2005 6.251 6.256 6.166 6.234 83,365 +0.03(+0.49%)
Jun 30, 2005 6.283 6.283 6.185 6.203 133,848 -0.05(-0.85%)
Jun 29, 2005 6.283 6.283 6.203 6.256 158,922 -0.02(-0.38%)
Jun 28, 2005 6.272 6.317 6.232 6.280 151,600 +0.07(+1.11%)
Jun 27, 2005 6.278 6.280 6.203 6.211 104,519 -0.04(-0.64%)
Jun 24, 2005 6.243 6.293 6.203 6.251 448,630 +0.03(+0.47%)
Jun 23, 2005 6.283 6.360 6.203 6.222 180,254 -0.13(-2.05%)
Jun 22, 2005 6.288 6.362 6.240 6.352 193,271 +0.06(+1.01%)
Jun 21, 2005 6.299 6.333 6.224 6.288 259,224 +0.02(+0.30%)
Jun 20, 2005 6.389 6.389 6.230 6.270 265,596 -0.07(-1.13%)
Jun 17, 2005 6.320 6.378 6.203 6.341 249,802 +0.03(+0.42%)
Jun 16, 2005 6.121 6.320 6.121 6.315 163,852 +0.11(+1.79%)
Jun 15, 2005 6.164 6.203 6.100 6.203 179,707 +0.07(+1.12%)
Jun 14, 2005 6.137 6.198 6.060 6.134 163,924 -0.02(-0.26%)
Jun 13, 2005 6.370 6.370 6.097 6.150 270,439 -0.09(-1.40%)
Jun 10, 2005 6.285 6.315 6.126 6.238 133,222 -0.03(-0.51%)
Jun 09, 2005 6.262 6.346 6.230 6.270 122,252 +0.08(+1.28%)
Jun 08, 2005 6.230 6.262 6.124 6.190 203,988 -0.09(-1.48%)
Jun 07, 2005 6.185 6.362 6.145 6.283 234,471 +0.12(+1.89%)
Jun 06, 2005 6.105 6.185 6.034 6.166 280,730 +0.15(+2.42%)
Jun 03, 2005 6.185 6.185 5.965 6.020 244,362 -0.10(-1.69%)
Jun 02, 2005 6.103 6.146 6.039 6.124 208,587 +0.05(+0.74%)
Jun 01, 2005 6.103 6.137 5.981 6.079 181,540 +0.06(+0.92%)
May 31, 2005 5.994 6.092 5.967 6.023 127,198 +0.07(+1.11%)
May 27, 2005 5.949 5.989 5.901 5.957 123,471 +0.08(+1.40%)
May 26, 2005 5.959 5.989 5.856 5.875 111,136 -0.01(-0.18%)
May 25, 2005 5.965 5.991 5.864 5.885 146,474 -0.09(-1.51%)
May 24, 2005 5.832 5.991 5.832 5.975 125,236 +0.08(+1.39%)
May 23, 2005 5.978 5.997 5.832 5.893 189,167 -0.11(-1.81%)
May 20, 2005 5.965 6.065 5.965 6.002 125,580 +0.01(+0.09%)
May 19, 2005 6.028 6.057 5.965 5.997 85,953 +0.01(+0.22%)
May 18, 2005 5.909 6.055 5.861 5.983 139,193 +0.12(+2.13%)
May 17, 2005 5.832 5.938 5.832 5.859 126,719 -0.05(-0.76%)
May 16, 2005 5.739 5.957 5.734 5.904 143,313 +0.15(+2.63%)
May 13, 2005 5.867 6.023 5.753 5.753 146,123 -0.12(-2.03%)
May 12, 2005 5.912 5.957 5.845 5.872 156,519 -0.09(-1.47%)
May 11, 2005 5.930 6.057 5.776 5.959 142,185 +0.07(+1.26%)
May 10, 2005 5.912 5.943 5.851 5.885 146,025 -0.11(-1.86%)
May 09, 2005 5.957 6.002 5.906 5.997 102,931 +0.08(+1.44%)
May 06, 2005 5.938 5.962 5.912 5.912 75,270 +0.00(+0.00%)
May 05, 2005 5.938 6.116 5.883 5.912 125,791 -0.10(-1.72%)
May 04, 2005 6.004 6.089 5.967 6.015 111,483 +0.02(+0.31%)
May 03, 2005 5.970 6.121 5.970 5.997 107,413 -0.01(-0.13%)
May 02, 2005 5.851 6.004 5.851 6.004 121,049 +0.17(+2.95%)
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%)
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.