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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2007 5.937 5.993 5.667 5.731 461,821 -0.07(-1.24%)
Jun 28, 2007 6.017 6.017 5.798 5.803 282,679 -0.18(-3.03%)
Jun 27, 2007 5.742 6.004 5.742 5.985 417,061 +0.19(+3.37%)
Jun 26, 2007 5.745 5.873 5.716 5.790 308,552 +0.06(+1.12%)
Jun 25, 2007 5.905 6.033 5.726 5.726 303,770 -0.18(-3.07%)
Jun 22, 2007 5.993 6.073 5.908 5.908 824,845 -0.11(-1.86%)
Jun 21, 2007 6.111 6.111 5.977 6.020 380,158 -0.02(-0.31%)
Jun 20, 2007 6.097 6.116 5.982 6.039 323,132 -0.06(-1.05%)
Jun 19, 2007 6.076 6.143 6.047 6.103 352,337 -0.01(-0.22%)
Jun 18, 2007 6.169 6.191 6.073 6.116 136,292 -0.05(-0.78%)
Jun 15, 2007 6.132 6.180 6.071 6.164 432,091 +0.07(+1.23%)
Jun 14, 2007 6.140 6.140 6.022 6.089 243,379 -0.02(-0.39%)
Jun 13, 2007 6.073 6.164 5.972 6.113 213,424 +0.08(+1.28%)
Jun 12, 2007 6.177 6.188 5.958 6.036 296,922 -0.22(-3.58%)
Jun 11, 2007 6.137 6.280 6.112 6.260 216,933 +0.12(+1.91%)
Jun 08, 2007 6.063 6.145 6.031 6.143 490,786 +0.07(+1.19%)
Jun 07, 2007 6.175 6.175 6.060 6.071 141,991 -0.07(-1.17%)
Jun 06, 2007 6.124 6.175 6.081 6.143 142,769 +0.01(+0.13%)
Jun 05, 2007 6.188 6.303 6.060 6.135 255,783 -0.07(-1.16%)
Jun 04, 2007 6.193 6.209 6.140 6.207 266,342 +0.00(+0.04%)
Jun 01, 2007 6.290 6.290 6.143 6.204 160,532 +0.03(+0.56%)
May 31, 2007 6.250 6.250 6.143 6.169 496,231 -0.03(-0.43%)
May 30, 2007 6.036 6.196 6.009 6.196 181,635 +0.10(+1.62%)
May 29, 2007 6.145 6.148 5.996 6.097 257,891 +0.03(+0.48%)
May 25, 2007 6.089 6.169 6.009 6.068 120,401 +0.07(+1.16%)
May 24, 2007 6.143 6.148 5.953 5.998 249,051 -0.14(-2.31%)
May 23, 2007 6.223 6.236 6.112 6.140 115,807 -0.08(-1.29%)
May 22, 2007 6.121 6.220 6.033 6.220 137,995 +0.07(+1.08%)
May 21, 2007 6.236 6.236 6.081 6.153 179,243 -0.00(-0.04%)
May 18, 2007 6.108 6.175 6.009 6.156 187,596 +0.04(+0.66%)
May 17, 2007 6.105 6.156 6.049 6.116 208,193 -0.03(-0.48%)
May 16, 2007 6.143 6.145 6.020 6.145 506,591 +0.01(+0.09%)
May 15, 2007 6.124 6.196 6.036 6.140 315,134 +0.02(+0.39%)
May 14, 2007 6.276 6.276 6.105 6.116 328,441 -0.15(-2.47%)
May 11, 2007 6.161 6.271 6.143 6.271 141,837 +0.12(+1.91%)
May 10, 2007 6.209 6.276 6.129 6.153 559,584 -0.12(-1.96%)
May 09, 2007 6.143 6.276 6.143 6.276 177,423 +0.09(+1.47%)
May 08, 2007 6.274 6.276 6.153 6.185 214,813 -0.03(-0.52%)
May 07, 2007 6.196 6.274 6.172 6.217 109,981 +0.02(+0.30%)
May 04, 2007 6.410 6.410 6.196 6.199 192,857 -0.08(-1.23%)
May 03, 2007 6.340 6.407 6.223 6.276 164,213 -0.03(-0.51%)
May 02, 2007 6.239 6.322 6.143 6.308 309,903 +0.01(+0.13%)
May 01, 2007 6.386 6.410 6.239 6.300 94,487 -0.06(-0.88%)
Apr 30, 2007 6.455 6.455 6.276 6.356 237,642 -0.10(-1.57%)
Apr 27, 2007 6.469 6.469 6.311 6.458 359,687 -0.09(-1.39%)
Apr 26, 2007 6.618 6.634 6.498 6.549 136,123 -0.02(-0.33%)
Apr 25, 2007 6.594 6.597 6.493 6.570 127,347 +0.00(+0.04%)
Apr 24, 2007 6.407 6.567 6.372 6.567 133,334 +0.18(+2.89%)
Apr 23, 2007 6.597 6.597 6.378 6.383 152,066 -0.10(-1.52%)
Apr 20, 2007 6.554 6.554 6.370 6.482 153,830 +0.06(+0.96%)
Apr 19, 2007 6.404 6.463 6.372 6.420 98,152 -0.02(-0.37%)
Apr 18, 2007 6.546 6.610 6.438 6.444 95,400 -0.12(-1.79%)
Apr 17, 2007 6.543 6.597 6.517 6.562 100,642 +0.04(+0.66%)
Apr 16, 2007 6.436 6.522 6.426 6.519 101,489 +0.10(+1.58%)
Apr 13, 2007 6.410 6.418 6.343 6.418 117,626 +0.01(+0.12%)
Apr 12, 2007 6.279 6.410 6.279 6.410 100,077 +0.07(+1.14%)
Apr 11, 2007 6.386 6.407 6.287 6.338 144,188 -0.01(-0.08%)
Apr 10, 2007 6.343 6.370 6.306 6.343 77,390 -0.01(-0.21%)
Apr 09, 2007 6.346 6.370 6.287 6.356 128,728 +0.06(+0.89%)
Apr 05, 2007 6.356 6.356 6.292 6.300 48,672 -0.05(-0.84%)
Apr 04, 2007 6.356 6.356 6.282 6.354 70,838 +0.01(+0.21%)
Apr 03, 2007 6.292 6.356 6.266 6.340 120,266 +0.03(+0.47%)
Apr 02, 2007 6.330 6.370 6.215 6.311 146,735 -0.01(-0.21%)
Mar 30, 2007 6.343 6.343 6.196 6.324 143,837 +0.01(+0.17%)
Mar 29, 2007 6.276 6.314 6.212 6.314 163,558 +0.09(+1.42%)
Mar 28, 2007 6.223 6.274 6.220 6.225 113,107 -0.00(-0.04%)
Mar 27, 2007 6.191 6.298 6.191 6.228 122,269 -0.02(-0.34%)
Mar 26, 2007 6.161 6.276 6.161 6.250 174,203 +0.06(+0.95%)
Mar 23, 2007 6.108 6.194 6.089 6.191 68,741 +0.09(+1.49%)
Mar 22, 2007 6.250 6.250 6.076 6.100 158,619 -0.12(-1.93%)
Mar 21, 2007 6.097 6.242 6.025 6.220 136,475 +0.09(+1.44%)
Mar 20, 2007 6.079 6.183 6.022 6.132 103,342 +0.07(+1.10%)
Mar 19, 2007 5.998 6.087 5.988 6.065 109,456 +0.13(+2.16%)
Mar 16, 2007 5.950 6.028 5.878 5.937 419,357 +0.00(+0.00%)
Mar 15, 2007 5.806 5.942 5.798 5.937 102,312 +0.12(+2.02%)
Mar 14, 2007 5.737 5.838 5.683 5.820 190,719 +0.15(+2.59%)
Mar 13, 2007 5.838 5.793 5.657 5.673 258,168 -0.17(-2.84%)
Mar 12, 2007 5.805 5.876 5.745 5.838 113,485 +0.01(+0.23%)
Mar 09, 2007 5.849 5.894 5.753 5.825 93,446 +0.03(+0.55%)
Mar 08, 2007 5.902 5.929 5.793 5.793 102,380 -0.04(-0.69%)
Mar 07, 2007 5.942 5.942 5.809 5.833 119,701 -0.11(-1.80%)
Mar 06, 2007 5.774 5.942 5.755 5.940 132,031 +0.20(+3.44%)
Mar 05, 2007 5.809 5.894 5.742 5.742 224,833 -0.08(-1.38%)
Mar 02, 2007 5.884 5.938 5.782 5.822 232,213 -0.09(-1.54%)
Mar 01, 2007 5.876 6.006 5.876 5.913 128,219 +0.02(+0.36%)
Feb 28, 2007 5.996 6.001 5.876 5.892 216,592 +0.03(+0.46%)
Feb 27, 2007 6.135 6.135 5.769 5.865 331,523 -0.22(-3.56%)
Feb 26, 2007 6.132 6.196 5.982 6.081 160,075 -0.05(-0.87%)
Feb 23, 2007 6.183 6.195 6.121 6.135 98,654 -0.07(-1.12%)
Feb 22, 2007 6.148 6.220 6.143 6.204 167,100 +0.03(+0.52%)
Feb 21, 2007 6.223 6.223 6.151 6.172 74,668 -0.07(-1.20%)
Feb 20, 2007 6.175 6.247 6.148 6.247 107,659 +0.03(+0.56%)
Feb 16, 2007 6.276 6.276 6.172 6.212 91,944 -0.05(-0.73%)
Feb 15, 2007 6.266 6.274 6.212 6.258 162,786 -0.05(-0.80%)
Feb 14, 2007 6.354 6.356 6.271 6.308 142,474 -0.03(-0.42%)
Feb 13, 2007 6.340 6.346 6.276 6.335 84,321 -0.02(-0.25%)
Feb 12, 2007 6.276 6.354 6.223 6.351 150,793 +0.07(+1.06%)
Feb 09, 2007 6.276 6.290 6.225 6.284 92,132 +0.01(+0.13%)
Feb 08, 2007 6.338 6.340 6.258 6.276 127,624 -0.06(-0.97%)
Feb 07, 2007 6.268 6.338 6.258 6.338 151,385 +0.07(+1.11%)
Feb 06, 2007 6.223 6.271 6.223 6.268 110,643 +0.05(+0.77%)
Feb 05, 2007 6.330 6.330 6.220 6.220 151,640 -0.10(-1.52%)
Feb 02, 2007 6.332 6.343 6.167 6.316 123,591 -0.01(-0.21%)
Feb 01, 2007 6.153 6.343 6.153 6.330 156,298 +0.17(+2.82%)
Jan 31, 2007 6.402 6.410 6.153 6.156 207,066 -0.22(-3.52%)
Jan 30, 2007 6.407 6.410 6.346 6.380 86,062 +0.02(+0.34%)
Jan 29, 2007 6.314 6.410 6.274 6.359 114,077 +0.10(+1.62%)
Jan 26, 2007 6.076 6.300 6.076 6.258 150,337 +0.14(+2.31%)
Jan 25, 2007 6.354 6.378 6.047 6.116 278,961 -0.28(-4.42%)
Jan 24, 2007 6.436 6.436 6.327 6.399 96,029 -0.02(-0.37%)
Jan 23, 2007 6.396 6.436 6.356 6.423 152,542 +0.11(+1.78%)
Jan 22, 2007 6.415 6.490 6.279 6.311 144,589 -0.11(-1.66%)
Jan 19, 2007 6.319 6.487 6.258 6.418 118,937 +0.11(+1.69%)
Jan 18, 2007 6.396 6.444 6.308 6.311 114,294 -0.10(-1.58%)
Jan 17, 2007 6.463 6.477 6.383 6.412 119,244 -0.02(-0.29%)
Jan 16, 2007 6.477 6.503 6.410 6.431 145,840 -0.04(-0.66%)
Jan 12, 2007 6.444 6.477 6.415 6.474 78,517 +0.01(+0.21%)
Jan 11, 2007 6.394 6.466 6.378 6.460 81,202 +0.03(+0.46%)
Jan 10, 2007 6.410 6.436 6.356 6.431 113,115 +0.01(+0.08%)
Jan 09, 2007 6.410 6.442 6.364 6.426 164,842 +0.04(+0.67%)
Jan 08, 2007 6.362 6.506 6.316 6.383 128,698 +0.03(+0.55%)
Jan 05, 2007 6.410 6.482 6.311 6.348 104,499 -0.11(-1.70%)
Jan 04, 2007 6.474 6.533 6.410 6.458 112,826 -0.00(-0.04%)
Jan 03, 2007 6.391 6.517 6.319 6.460 232,850 +0.09(+1.38%)
Dec 29, 2006 6.527 6.541 6.368 6.372 276,545 -0.08(-1.20%)
Dec 28, 2006 6.631 6.677 6.450 6.450 211,421 -0.22(-3.25%)
Dec 27, 2006 6.650 6.704 6.637 6.666 111,770 -0.01(-0.12%)
Dec 26, 2006 6.679 6.776 6.602 6.674 120,813 -0.05(-0.75%)
Dec 22, 2006 6.744 6.752 6.637 6.725 83,542 -0.01(-0.12%)
Dec 21, 2006 6.517 6.762 6.517 6.733 104,769 +0.22(+3.36%)
Dec 20, 2006 6.503 6.517 6.436 6.514 67,472 +0.03(+0.49%)
Dec 19, 2006 6.380 6.514 6.380 6.482 80,700 +0.06(+0.91%)
Dec 18, 2006 6.645 6.712 6.410 6.423 153,841 -0.30(-4.49%)
Dec 15, 2006 6.704 6.757 6.650 6.725 330,894 +0.06(+0.84%)
Dec 14, 2006 6.661 6.714 6.607 6.669 193,684 +0.06(+0.97%)
Dec 13, 2006 6.549 6.605 6.511 6.605 148,798 +0.09(+1.35%)
Dec 12, 2006 6.570 6.570 6.514 6.517 163,370 -0.02(-0.25%)
Dec 11, 2006 6.431 6.543 6.415 6.533 159,622 +0.12(+1.87%)
Dec 08, 2006 6.412 6.503 6.412 6.412 131,203 -0.05(-0.79%)
Dec 07, 2006 6.423 6.498 6.423 6.463 99,519 +0.01(+0.08%)
Dec 06, 2006 6.439 6.517 6.436 6.458 72,624 -0.01(-0.17%)
Dec 05, 2006 6.591 6.597 6.439 6.469 213,286 -0.09(-1.42%)
Dec 04, 2006 6.511 6.565 6.426 6.562 135,580 +0.14(+2.12%)
Dec 01, 2006 6.495 6.554 6.423 6.426 85,010 -0.11(-1.72%)
Nov 30, 2006 6.546 6.567 6.450 6.538 138,164 +0.03(+0.41%)
Nov 29, 2006 6.650 6.650 6.506 6.511 130,166 -0.12(-1.81%)
Nov 28, 2006 6.290 6.631 6.276 6.631 126,388 +0.28(+4.37%)
Nov 27, 2006 6.647 6.647 6.343 6.354 119,371 -0.24(-3.61%)
Nov 24, 2006 6.647 6.647 6.541 6.591 21,050 +0.05(+0.69%)
Nov 22, 2006 6.559 6.594 6.517 6.546 41,224 -0.04(-0.65%)
Nov 21, 2006 6.543 6.642 6.509 6.589 60,822 +0.05(+0.82%)
Nov 20, 2006 6.436 6.543 6.436 6.535 58,987 +0.00(+0.00%)
Nov 17, 2006 6.543 6.559 6.423 6.535 88,769 -0.03(-0.45%)
Nov 16, 2006 6.594 6.663 6.559 6.565 138,175 -0.06(-0.85%)
Nov 15, 2006 6.428 6.623 6.428 6.621 154,848 +0.14(+2.23%)
Nov 14, 2006 6.383 6.477 6.383 6.477 99,534 +0.09(+1.34%)
Nov 13, 2006 6.436 6.436 6.356 6.391 117,289 -0.01(-0.17%)
Nov 10, 2006 6.375 6.410 6.359 6.402 92,057 +0.03(+0.42%)
Nov 09, 2006 6.410 6.450 6.356 6.375 83,037 -0.03(-0.50%)
Nov 08, 2006 6.383 6.477 6.356 6.407 125,793 +0.06(+0.97%)
Nov 07, 2006 6.391 6.404 6.295 6.346 103,462 -0.01(-0.08%)
Nov 06, 2006 6.330 6.375 6.298 6.351 66,120 +0.03(+0.55%)
Nov 03, 2006 6.177 6.330 6.127 6.316 125,100 +0.19(+3.09%)
Nov 02, 2006 6.225 6.292 6.108 6.127 99,822 -0.14(-2.17%)
Nov 01, 2006 6.319 6.370 6.242 6.263 117,005 -0.06(-0.97%)
Oct 31, 2006 6.388 6.388 6.276 6.324 108,329 -0.05(-0.71%)
Oct 30, 2006 6.298 6.388 6.228 6.370 109,602 +0.07(+1.14%)
Oct 27, 2006 6.332 6.383 6.279 6.298 85,598 -0.10(-1.59%)
Oct 26, 2006 6.284 6.415 6.276 6.399 164,715 +0.14(+2.31%)
Oct 25, 2006 6.266 6.284 6.220 6.255 98,931 -0.01(-0.17%)
Oct 24, 2006 6.201 6.276 6.196 6.266 61,971 +0.02(+0.30%)
Oct 23, 2006 6.209 6.247 6.116 6.247 108,344 +0.04(+0.60%)
Oct 20, 2006 6.129 6.209 6.009 6.209 118,974 +0.10(+1.66%)
Oct 19, 2006 5.974 6.183 5.974 6.108 151,827 -0.07(-1.17%)
Oct 18, 2006 6.201 6.250 6.143 6.180 128,245 -0.02(-0.30%)
Oct 17, 2006 6.127 6.204 6.060 6.199 140,534 +0.06(+0.91%)
Oct 16, 2006 6.089 6.156 6.020 6.143 109,674 +0.05(+0.88%)
Oct 13, 2006 6.057 6.100 5.993 6.089 90,076 +0.02(+0.31%)
Oct 12, 2006 5.974 6.073 5.950 6.071 124,823 +0.15(+2.53%)
Oct 11, 2006 6.031 6.031 5.902 5.921 223,702 -0.07(-1.12%)
Oct 10, 2006 6.047 6.047 5.929 5.988 91,862 -0.03(-0.53%)
Oct 09, 2006 5.953 6.020 5.953 6.020 74,271 +0.03(+0.54%)
Oct 06, 2006 5.924 5.988 5.905 5.988 108,210 +0.05(+0.85%)
Oct 05, 2006 5.961 6.009 5.900 5.937 172,817 -0.05(-0.76%)
Oct 04, 2006 5.884 5.982 5.884 5.982 156,511 +0.06(+0.99%)
Oct 03, 2006 5.849 5.937 5.849 5.924 141,365 +0.06(+1.00%)
Oct 02, 2006 5.876 5.953 5.854 5.865 109,355 -0.01(-0.23%)
Sep 29, 2006 5.982 5.982 5.865 5.878 219,643 -0.05(-0.86%)
Sep 28, 2006 5.854 5.929 5.809 5.929 599,742 +0.07(+1.14%)
Sep 27, 2006 5.881 5.929 5.849 5.862 245,033 -0.06(-1.08%)
Sep 26, 2006 5.929 5.929 5.902 5.926 276,519 +0.02(+0.31%)
Sep 25, 2006 5.926 5.956 5.876 5.908 144,683 +0.02(+0.36%)
Sep 22, 2006 5.908 5.950 5.876 5.886 87,949 -0.06(-1.08%)
Sep 21, 2006 5.982 5.982 5.910 5.950 134,169 -0.03(-0.54%)
Sep 20, 2006 5.982 5.985 5.945 5.982 253,020 +0.00(+0.00%)
Sep 19, 2006 6.022 6.022 5.942 5.982 142,724 -0.08(-1.28%)
Sep 18, 2006 6.052 6.063 6.022 6.060 78,480 +0.02(+0.31%)
Sep 15, 2006 6.063 6.063 6.036 6.041 316,415 -0.02(-0.35%)
Sep 14, 2006 6.047 6.063 6.047 6.063 104,274 +0.00(+0.00%)
Sep 13, 2006 6.063 6.076 6.028 6.063 324,278 +0.00(+0.04%)
Sep 12, 2006 6.025 6.063 5.961 6.060 134,000 +0.02(+0.35%)
Sep 11, 2006 6.100 6.111 6.006 6.039 100,245 -0.05(-0.83%)
Sep 08, 2006 6.143 6.143 6.017 6.089 151,400 -0.02(-0.26%)
Sep 07, 2006 6.167 6.167 6.063 6.105 75,260 -0.06(-0.95%)
Sep 06, 2006 6.153 6.164 6.052 6.164 104,008 +0.01(+0.13%)
Sep 05, 2006 6.036 6.156 6.036 6.156 126,676 +0.07(+1.10%)
Sep 01, 2006 6.063 6.113 6.012 6.089 79,319 +0.04(+0.71%)
Aug 31, 2006 6.087 6.095 5.998 6.047 150,966 +0.02(+0.40%)
Aug 30, 2006 6.025 6.025 5.950 6.022 104,888 -0.01(-0.22%)
Aug 29, 2006 5.926 6.036 5.922 6.036 178,621 +0.10(+1.71%)
Aug 28, 2006 5.916 5.937 5.889 5.934 114,245 +0.02(+0.36%)
Aug 25, 2006 5.878 5.916 5.844 5.913 64,742 +0.02(+0.41%)
Aug 24, 2006 5.905 5.916 5.830 5.889 68,670 +0.07(+1.24%)
Aug 23, 2006 5.929 5.929 5.817 5.817 80,461 -0.11(-1.85%)
Aug 22, 2006 5.884 5.934 5.881 5.926 43,733 +0.03(+0.50%)
Aug 21, 2006 5.865 5.902 5.841 5.897 60,376 -0.01(-0.14%)
Aug 18, 2006 5.934 5.934 5.849 5.905 66,472 -0.02(-0.41%)
Aug 17, 2006 5.926 5.929 5.886 5.929 46,837 +0.00(+0.05%)
Aug 16, 2006 5.892 5.926 5.844 5.926 114,118 +0.02(+0.27%)
Aug 15, 2006 5.870 5.926 5.828 5.910 115,518 +0.08(+1.37%)
Aug 14, 2006 5.793 5.873 5.793 5.830 134,820 +0.02(+0.41%)
Aug 11, 2006 5.838 5.849 5.795 5.806 63,169 +0.00(+0.00%)
Aug 10, 2006 5.707 5.849 5.707 5.806 108,685 +0.05(+0.79%)
Aug 09, 2006 5.849 5.849 5.721 5.761 103,964 -0.01(-0.23%)
Aug 08, 2006 5.876 5.876 5.774 5.774 119,884 -0.07(-1.23%)
Aug 07, 2006 5.913 5.948 5.814 5.846 106,442 -0.06(-0.95%)
Aug 04, 2006 5.950 5.966 5.820 5.902 63,813 -0.03(-0.54%)
Aug 03, 2006 5.921 5.942 5.771 5.934 136,913 +0.09(+1.55%)
Aug 02, 2006 5.878 5.972 5.771 5.844 114,586 +0.02(+0.41%)
Aug 01, 2006 5.982 5.988 5.785 5.820 50,330 -0.16(-2.64%)
Jul 31, 2006 5.942 5.977 5.836 5.977 112,351 +0.05(+0.90%)
Jul 28, 2006 5.785 5.929 5.785 5.924 98,156 +0.07(+1.28%)
Jul 27, 2006 5.916 5.916 5.742 5.849 117,698 -0.06(-0.95%)
Jul 26, 2006 5.916 5.924 5.844 5.905 74,219 -0.02(-0.36%)
Jul 25, 2006 5.795 5.926 5.718 5.926 127,182 +0.13(+2.26%)
Jul 24, 2006 5.702 5.795 5.662 5.795 84,913 +0.16(+2.84%)
Jul 21, 2006 5.822 5.822 5.635 5.635 142,275 -0.20(-3.39%)
Jul 20, 2006 5.897 5.897 5.763 5.833 165,224 -0.07(-1.27%)
Jul 19, 2006 5.830 5.908 5.742 5.908 134,633 +0.09(+1.47%)
Jul 18, 2006 5.755 5.822 5.713 5.822 119,390 +0.15(+2.59%)
Jul 17, 2006 5.769 5.790 5.651 5.675 100,728 -0.00(-0.05%)
Jul 14, 2006 5.681 5.726 5.649 5.678 116,226 -0.00(-0.05%)
Jul 13, 2006 5.809 5.858 5.675 5.681 146,233 -0.13(-2.25%)
Jul 12, 2006 5.857 5.908 5.803 5.812 120,311 -0.10(-1.67%)
Jul 11, 2006 5.817 5.942 5.785 5.910 97,228 +0.03(+0.55%)
Jul 10, 2006 5.820 5.929 5.798 5.878 72,882 +0.06(+1.01%)
Jul 07, 2006 5.889 5.889 5.771 5.820 125,527 -0.04(-0.64%)
Jul 06, 2006 5.710 5.862 5.705 5.857 97,359 +0.12(+2.14%)
Jul 05, 2006 5.956 6.012 5.689 5.734 127,886 -0.21(-3.51%)
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.