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 30, 2015 3.515 3.576 3.488 3.488 215,179 -0.02(-0.63%)
Jun 29, 2015 3.506 3.538 3.497 3.510 211,988 -0.05(-1.49%)
Jun 26, 2015 3.523 3.563 3.510 3.563 97,653 +0.03(+0.75%)
Jun 25, 2015 3.563 3.576 3.523 3.537 177,911 -0.04(-1.11%)
Jun 24, 2015 3.576 3.590 3.554 3.576 101,073 +0.01(+0.37%)
Jun 23, 2015 3.572 3.640 3.559 3.563 147,113 -0.04(-1.10%)
Jun 22, 2015 3.598 3.643 3.585 3.603 156,130 -0.00(-0.12%)
Jun 19, 2015 3.638 3.665 3.607 3.607 113,426 -0.02(-0.61%)
Jun 18, 2015 3.638 3.656 3.603 3.629 85,058 -0.02(-0.48%)
Jun 17, 2015 3.647 3.665 3.625 3.647 75,589 +0.00(+0.00%)
Jun 16, 2015 3.634 3.647 3.616 3.647 117,587 +0.00(+0.00%)
Jun 15, 2015 3.590 3.656 3.590 3.647 117,080 +0.04(+0.97%)
Jun 12, 2015 3.612 3.630 3.591 3.612 76,810 -0.02(-0.60%)
Jun 11, 2015 3.643 3.650 3.621 3.634 146,702 +0.01(+0.24%)
Jun 10, 2015 3.577 3.638 3.577 3.625 147,988 +0.02(+0.49%)
Jun 09, 2015 3.651 3.686 3.603 3.608 91,882 -0.04(-1.08%)
Jun 08, 2015 3.678 3.700 3.625 3.647 143,230 -0.02(-0.60%)
Jun 05, 2015 3.638 3.678 3.638 3.669 123,126 +0.04(+0.96%)
Jun 04, 2015 3.612 3.669 3.612 3.634 145,987 +0.00(+0.12%)
Jun 03, 2015 3.691 3.704 3.621 3.630 142,449 -0.06(-1.66%)
Jun 02, 2015 3.612 3.721 3.612 3.691 181,632 +0.09(+2.55%)
Jun 01, 2015 3.494 3.599 3.433 3.599 426,726 +0.11(+3.01%)
May 29, 2015 3.551 3.551 3.481 3.494 231,648 -0.00(-0.13%)
May 28, 2015 3.595 3.634 3.468 3.498 448,123 -0.13(-3.50%)
May 27, 2015 3.708 3.708 3.616 3.625 199,975 -0.08(-2.13%)
May 26, 2015 3.805 3.805 3.686 3.704 228,806 -0.06(-1.63%)
May 22, 2015 3.844 3.765 3.765 3.765 169,476 -0.07(-1.94%)
May 21, 2015 3.848 3.888 3.822 3.840 213,188 +0.03(+0.80%)
May 20, 2015 3.844 3.851 3.805 3.809 171,146 -0.03(-0.80%)
May 19, 2015 3.835 3.840 3.806 3.840 125,218 +0.02(+0.46%)
May 18, 2015 3.792 3.840 3.770 3.822 159,113 +0.00(+0.00%)
May 15, 2015 3.783 3.831 3.774 3.822 99,415 +0.02(+0.46%)
May 14, 2015 3.683 3.822 3.683 3.805 253,036 +0.03(+0.92%)
May 13, 2015 3.735 3.787 3.722 3.770 160,257 +0.05(+1.28%)
May 12, 2015 3.700 3.779 3.674 3.722 257,979 +0.02(+0.59%)
May 11, 2015 3.583 3.718 3.540 3.700 251,977 +0.12(+3.27%)
May 08, 2015 3.635 3.635 3.561 3.583 416,768 -0.05(-1.43%)
May 07, 2015 3.800 3.857 3.574 3.635 594,648 -0.18(-4.78%)
May 06, 2015 3.870 3.870 3.800 3.818 203,340 -0.07(-1.79%)
May 05, 2015 3.857 3.896 3.835 3.887 166,860 +0.04(+1.13%)
May 04, 2015 3.813 3.861 3.813 3.844 245,054 +0.03(+0.80%)
May 01, 2015 3.831 3.848 3.800 3.813 76,289 +0.00(+0.00%)
Apr 30, 2015 3.826 3.857 3.800 3.813 199,983 -0.01(-0.23%)
Apr 29, 2015 3.865 3.865 3.818 3.822 193,202 -0.03(-0.79%)
Apr 28, 2015 3.831 3.857 3.813 3.852 104,482 +0.04(+1.14%)
Apr 27, 2015 3.865 3.865 3.805 3.809 206,154 -0.05(-1.29%)
Apr 24, 2015 3.883 3.900 3.844 3.859 129,496 -0.03(-0.84%)
Apr 23, 2015 3.857 3.904 3.857 3.892 265,172 +0.05(+1.24%)
Apr 22, 2015 3.861 3.874 3.835 3.844 119,929 -0.00(-0.11%)
Apr 21, 2015 3.835 3.857 3.822 3.848 120,141 +0.01(+0.34%)
Apr 20, 2015 3.844 3.865 3.835 3.835 233,196 -0.00(-0.11%)
Apr 17, 2015 3.805 3.852 3.783 3.839 230,557 +0.00(+0.11%)
Apr 16, 2015 3.792 3.835 3.783 3.835 171,476 +0.03(+0.68%)
Apr 15, 2015 3.783 3.857 3.783 3.809 199,602 +0.02(+0.45%)
Apr 14, 2015 3.749 3.809 3.749 3.792 120,645 +0.04(+1.03%)
Apr 13, 2015 3.783 3.801 3.749 3.753 127,122 -0.03(-0.80%)
Apr 10, 2015 3.801 3.852 3.783 3.783 144,132 -0.03(-0.90%)
Apr 09, 2015 3.775 3.818 3.775 3.818 118,442 +0.02(+0.57%)
Apr 08, 2015 3.827 3.852 3.775 3.796 263,394 -0.05(-1.34%)
Apr 07, 2015 3.814 3.865 3.801 3.848 219,216 +0.02(+0.45%)
Apr 06, 2015 3.775 3.848 3.771 3.831 218,355 +0.01(+0.23%)
Apr 02, 2015 3.796 3.822 3.822 3.822 181,473 +0.02(+0.45%)
Apr 01, 2015 3.814 3.835 3.775 3.805 209,012 +0.01(+0.23%)
Mar 31, 2015 3.870 3.900 3.788 3.796 591,518 -0.07(-1.89%)
Mar 30, 2015 3.865 3.891 3.822 3.870 261,152 +0.00(+0.11%)
Mar 27, 2015 3.865 3.891 3.844 3.865 155,290 -0.02(-0.44%)
Mar 26, 2015 3.883 3.891 3.845 3.883 166,647 -0.00(-0.11%)
Mar 25, 2015 3.891 3.891 3.865 3.887 223,212 +0.00(+0.11%)
Mar 24, 2015 3.891 3.900 3.874 3.883 146,986 +0.01(+0.22%)
Mar 23, 2015 3.878 3.921 3.857 3.874 327,346 -0.01(-0.33%)
Mar 20, 2015 3.865 3.917 3.865 3.887 404,052 +0.04(+1.01%)
Mar 19, 2015 3.805 3.857 3.775 3.848 174,193 +0.03(+0.68%)
Mar 18, 2015 3.822 3.822 3.792 3.822 289,847 +0.01(+0.23%)
Mar 17, 2015 3.826 3.826 3.735 3.814 273,210 +0.01(+0.22%)
Mar 16, 2015 3.844 3.848 3.805 3.805 426,620 +0.00(+0.00%)
Mar 13, 2015 3.792 3.818 3.728 3.805 321,335 +0.03(+0.79%)
Mar 12, 2015 3.745 3.779 3.702 3.775 203,146 +0.03(+0.80%)
Mar 11, 2015 3.724 3.758 3.702 3.745 215,245 +0.02(+0.57%)
Mar 10, 2015 3.720 3.737 3.685 3.724 184,350 +0.00(+0.00%)
Mar 09, 2015 3.715 3.749 3.702 3.724 207,038 +0.01(+0.23%)
Mar 06, 2015 3.724 3.747 3.698 3.715 141,153 -0.02(-0.57%)
Mar 05, 2015 3.698 3.754 3.681 3.737 252,141 +0.06(+1.63%)
Mar 04, 2015 3.720 3.728 3.655 3.677 169,817 -0.05(-1.38%)
Mar 03, 2015 3.694 3.737 3.638 3.728 298,270 +0.00(+0.00%)
Mar 02, 2015 3.728 3.758 3.694 3.728 297,992 +0.03(+0.81%)
Feb 27, 2015 3.711 3.744 3.681 3.698 299,248 +0.00(+0.00%)
Feb 26, 2015 3.694 3.720 3.694 3.698 193,439 +0.00(+0.12%)
Feb 25, 2015 3.685 3.698 3.647 3.694 165,712 +0.01(+0.35%)
Feb 24, 2015 3.660 3.720 3.651 3.681 346,177 +0.03(+0.82%)
Feb 23, 2015 3.617 3.662 3.570 3.651 487,202 +0.06(+1.55%)
Feb 20, 2015 3.480 3.608 3.442 3.596 665,915 +0.17(+4.86%)
Feb 19, 2015 3.373 3.438 3.343 3.429 208,184 +0.06(+1.91%)
Feb 18, 2015 3.378 3.399 3.348 3.365 418,038 -0.03(-0.88%)
Feb 17, 2015 3.352 3.416 3.318 3.395 293,134 +0.07(+2.19%)
Feb 13, 2015 3.296 3.322 3.322 3.322 332,604 +0.03(+0.78%)
Feb 12, 2015 3.199 3.313 3.199 3.296 328,430 +0.11(+3.32%)
Feb 11, 2015 3.250 3.288 3.182 3.190 429,885 -0.06(-1.70%)
Feb 10, 2015 3.487 3.487 3.224 3.245 1,108,597 -0.24(-6.81%)
Feb 09, 2015 3.368 3.484 3.368 3.483 312,083 +0.10(+3.01%)
Feb 06, 2015 3.339 3.383 3.305 3.381 336,422 +0.08(+2.44%)
Feb 05, 2015 3.313 3.356 3.301 3.301 241,161 +0.00(+0.13%)
Feb 04, 2015 3.284 3.334 3.237 3.296 389,258 +0.07(+2.10%)
Feb 03, 2015 3.195 3.241 3.178 3.228 252,674 +0.03(+1.06%)
Feb 02, 2015 3.131 3.195 3.076 3.195 325,891 +0.06(+1.75%)
Jan 30, 2015 3.106 3.190 3.106 3.140 229,624 +0.03(+1.09%)
Jan 29, 2015 3.135 3.152 3.097 3.106 302,642 -0.04(-1.35%)
Jan 28, 2015 3.220 3.220 3.118 3.148 373,957 -0.08(-2.49%)
Jan 27, 2015 3.237 3.250 3.165 3.228 256,141 -0.03(-0.78%)
Jan 26, 2015 3.262 3.275 3.220 3.254 258,315 -0.04(-1.16%)
Jan 23, 2015 3.186 3.301 3.186 3.292 235,805 +0.07(+2.24%)
Jan 22, 2015 3.114 3.241 3.106 3.220 328,475 +0.08(+2.56%)
Jan 21, 2015 3.220 3.220 3.072 3.140 712,392 -0.11(-3.26%)
Jan 20, 2015 3.380 3.401 3.124 3.245 952,716 -0.15(-4.33%)
Jan 16, 2015 3.418 3.464 3.371 3.392 308,659 -0.01(-0.25%)
Jan 15, 2015 3.434 3.460 3.401 3.401 243,734 -0.06(-1.70%)
Jan 14, 2015 3.443 3.468 3.409 3.460 177,808 -0.01(-0.36%)
Jan 13, 2015 3.527 3.556 3.460 3.472 274,690 -0.05(-1.55%)
Jan 12, 2015 3.548 3.548 3.506 3.527 182,586 -0.01(-0.24%)
Jan 09, 2015 3.623 3.644 3.514 3.535 202,483 -0.08(-2.09%)
Jan 08, 2015 3.640 3.674 3.586 3.611 210,672 +0.01(+0.35%)
Jan 07, 2015 3.569 3.611 3.565 3.598 175,409 +0.03(+0.82%)
Jan 06, 2015 3.556 3.569 3.539 3.569 107,952 +0.02(+0.47%)
Jan 05, 2015 3.527 3.556 3.502 3.552 202,998 +0.03(+0.83%)
Jan 02, 2015 3.468 3.548 3.464 3.523 188,809 +0.05(+1.45%)
Dec 31, 2014 3.472 3.472 3.472 3.472 544,002 -0.04(-1.08%)
Dec 30, 2014 3.464 3.556 3.384 3.510 506,122 -0.01(-0.36%)
Dec 29, 2014 3.552 3.594 3.506 3.523 421,301 -0.07(-1.99%)
Dec 26, 2014 3.586 3.628 3.581 3.594 126,030 +0.00(+0.12%)
Dec 24, 2014 3.548 3.590 3.590 3.590 231,510 +0.02(+0.59%)
Dec 23, 2014 3.544 3.581 3.518 3.569 290,796 +0.02(+0.59%)
Dec 22, 2014 3.657 3.674 3.498 3.548 348,952 -0.11(-2.99%)
Dec 19, 2014 3.707 3.720 3.632 3.657 282,088 -0.06(-1.58%)
Dec 18, 2014 3.531 3.716 3.489 3.716 286,318 +0.23(+6.63%)
Dec 17, 2014 3.497 3.552 3.468 3.485 378,798 -0.01(-0.24%)
Dec 16, 2014 3.576 3.576 3.477 3.493 529,110 -0.08(-2.33%)
Dec 15, 2014 3.547 3.597 3.539 3.576 185,599 +0.04(+1.06%)
Dec 12, 2014 3.568 3.597 3.539 3.539 249,632 -0.06(-1.73%)
Dec 11, 2014 3.622 3.622 3.560 3.601 262,926 -0.02(-0.57%)
Dec 10, 2014 3.639 3.643 3.606 3.622 232,901 -0.01(-0.23%)
Dec 09, 2014 3.543 3.635 3.543 3.631 222,138 +0.03(+0.81%)
Dec 08, 2014 3.847 3.847 3.593 3.601 665,476 -0.25(-6.49%)
Dec 05, 2014 3.843 3.851 3.805 3.851 249,356 +0.03(+0.76%)
Dec 04, 2014 3.847 3.876 3.810 3.822 164,088 -0.03(-0.76%)
Dec 03, 2014 3.893 3.901 3.851 3.851 202,703 -0.03(-0.75%)
Dec 02, 2014 3.868 3.918 3.855 3.880 238,634 +0.03(+0.76%)
Dec 01, 2014 3.839 3.889 3.822 3.851 245,078 +0.00(+0.11%)
Nov 28, 2014 3.830 3.847 3.810 3.847 239,266 +0.02(+0.43%)
Nov 26, 2014 3.847 3.830 3.830 3.830 183,500 +0.00(+0.00%)
Nov 25, 2014 3.839 3.847 3.818 3.830 112,276 +0.00(+0.00%)
Nov 24, 2014 3.830 3.847 3.826 3.830 126,327 -0.01(-0.22%)
Nov 21, 2014 3.847 3.872 3.835 3.839 179,609 +0.02(+0.44%)
Nov 20, 2014 3.797 3.847 3.797 3.822 111,841 +0.00(+0.11%)
Nov 19, 2014 3.835 3.851 3.805 3.818 218,754 -0.02(-0.43%)
Nov 18, 2014 3.814 3.864 3.810 3.835 167,811 +0.02(+0.55%)
Nov 17, 2014 3.864 3.864 3.805 3.814 205,287 -0.05(-1.29%)
Nov 14, 2014 3.818 3.871 3.818 3.864 185,505 +0.03(+0.87%)
Nov 13, 2014 3.793 3.839 3.780 3.830 200,226 +0.06(+1.55%)
Nov 12, 2014 3.739 3.797 3.727 3.772 185,414 -0.02(-0.44%)
Nov 11, 2014 3.826 3.826 3.768 3.789 189,826 -0.01(-0.22%)
Nov 10, 2014 3.818 3.826 3.780 3.797 237,767 -0.01(-0.33%)
Nov 07, 2014 3.776 3.818 3.764 3.809 115,554 +0.03(+0.88%)
Nov 06, 2014 3.776 3.817 3.764 3.776 144,025 +0.01(+0.33%)
Nov 05, 2014 3.760 3.797 3.718 3.764 132,228 +0.01(+0.33%)
Nov 04, 2014 3.805 3.818 3.735 3.751 288,295 -0.05(-1.20%)
Nov 03, 2014 3.805 3.805 3.785 3.797 178,419 +0.00(+0.00%)
Oct 31, 2014 3.801 3.805 3.770 3.797 163,722 +0.01(+0.33%)
Oct 30, 2014 3.768 3.793 3.760 3.785 87,407 -0.00(-0.11%)
Oct 29, 2014 3.813 3.855 3.780 3.789 214,396 -0.06(-1.50%)
Oct 28, 2014 3.764 3.846 3.764 3.846 283,663 +0.07(+1.86%)
Oct 27, 2014 3.735 3.789 3.756 3.776 262,070 +0.02(+0.55%)
Oct 24, 2014 3.718 3.789 3.702 3.756 261,017 +0.05(+1.23%)
Oct 23, 2014 3.735 3.805 3.702 3.710 261,748 -0.01(-0.33%)
Oct 22, 2014 3.685 3.764 3.677 3.723 352,133 +0.04(+1.01%)
Oct 21, 2014 3.594 3.714 3.528 3.685 492,308 +0.11(+3.00%)
Oct 20, 2014 3.582 3.594 3.524 3.578 209,923 +0.02(+0.58%)
Oct 17, 2014 3.455 3.565 3.455 3.557 285,473 +0.11(+3.09%)
Oct 16, 2014 3.324 3.463 3.303 3.451 246,747 +0.09(+2.68%)
Oct 15, 2014 3.402 3.410 3.287 3.361 856,087 -0.04(-1.20%)
Oct 14, 2014 3.438 3.469 3.402 3.402 277,128 -0.05(-1.31%)
Oct 13, 2014 3.479 3.516 3.418 3.447 264,464 -0.01(-0.36%)
Oct 10, 2014 3.512 3.545 3.455 3.459 232,577 -0.07(-1.86%)
Oct 09, 2014 3.504 3.541 3.500 3.524 159,773 +0.01(+0.35%)
Oct 08, 2014 3.500 3.539 3.492 3.512 288,331 +0.00(+0.12%)
Oct 07, 2014 3.553 3.557 3.504 3.508 246,127 -0.05(-1.27%)
Oct 06, 2014 3.570 3.586 3.549 3.553 218,479 +0.00(+0.00%)
Oct 03, 2014 3.574 3.619 3.545 3.553 202,601 -0.03(-0.91%)
Oct 02, 2014 3.574 3.600 3.549 3.586 181,851 +0.01(+0.23%)
Oct 01, 2014 3.586 3.594 3.496 3.578 300,975 -0.02(-0.46%)
Sep 30, 2014 3.664 3.688 3.590 3.594 719,782 -0.07(-1.90%)
Sep 29, 2014 3.623 3.680 3.570 3.664 506,881 +0.05(+1.48%)
Sep 26, 2014 3.483 3.639 3.451 3.611 1,134,184 +0.23(+6.92%)
Sep 25, 2014 3.410 3.438 3.361 3.377 263,081 -0.04(-1.08%)
Sep 24, 2014 3.332 3.414 3.324 3.414 552,429 +0.06(+1.71%)
Sep 23, 2014 3.361 3.389 3.324 3.356 700,581 -0.05(-1.33%)
Sep 22, 2014 3.426 3.447 3.303 3.402 1,017,117 -0.07(-1.89%)
Sep 19, 2014 3.652 3.660 3.324 3.467 2,078,470 -0.22(-5.90%)
Sep 18, 2014 3.852 3.852 3.664 3.684 544,670 -0.15(-3.85%)
Sep 17, 2014 3.889 3.893 3.828 3.832 235,269 -0.04(-1.06%)
Sep 16, 2014 3.865 3.897 3.865 3.873 247,041 +0.02(+0.42%)
Sep 15, 2014 3.885 3.909 3.857 3.857 207,253 -0.03(-0.84%)
Sep 12, 2014 3.905 3.938 3.885 3.889 141,734 -0.01(-0.31%)
Sep 11, 2014 3.914 3.922 3.901 3.901 114,738 -0.01(-0.21%)
Sep 10, 2014 3.938 3.950 3.918 3.909 157,107 -0.01(-0.21%)
Sep 09, 2014 3.914 3.954 3.901 3.918 180,602 +0.00(+0.10%)
Sep 08, 2014 3.958 3.958 3.901 3.914 242,931 -0.02(-0.62%)
Sep 05, 2014 3.934 3.983 3.909 3.938 244,851 -0.01(-0.31%)
Sep 04, 2014 3.942 3.962 3.930 3.950 169,494 +0.02(+0.62%)
Sep 03, 2014 3.942 3.966 3.893 3.926 159,474 -0.00(-0.10%)
Sep 02, 2014 3.946 3.983 3.915 3.930 201,073 -0.01(-0.31%)
Aug 29, 2014 3.918 3.942 3.942 3.942 182,886 +0.02(+0.62%)
Aug 28, 2014 3.909 3.943 3.893 3.918 183,370 +0.00(+0.00%)
Aug 27, 2014 3.914 3.946 3.914 3.918 162,712 +0.01(+0.21%)
Aug 26, 2014 3.905 3.926 3.889 3.909 159,796 +0.01(+0.21%)
Aug 25, 2014 3.918 3.926 3.885 3.901 235,330 -0.00(-0.10%)
Aug 22, 2014 3.877 3.916 3.877 3.905 170,369 +0.02(+0.42%)
Aug 21, 2014 3.889 3.918 3.881 3.889 269,218 -0.01(-0.31%)
Aug 20, 2014 3.865 3.918 3.865 3.901 206,636 +0.02(+0.42%)
Aug 19, 2014 3.946 3.946 3.869 3.885 262,842 -0.04(-1.04%)
Aug 18, 2014 3.962 3.987 3.911 3.926 216,321 -0.01(-0.21%)
Aug 15, 2014 3.942 3.950 3.885 3.934 252,308 -0.01(-0.20%)
Aug 14, 2014 3.938 3.974 3.918 3.942 300,202 -0.01(-0.20%)
Aug 13, 2014 3.966 3.994 3.930 3.950 362,673 -0.02(-0.51%)
Aug 12, 2014 3.938 3.978 3.930 3.970 179,830 +0.04(+1.03%)
Aug 11, 2014 3.958 3.970 3.922 3.930 241,943 +0.01(+0.31%)
Aug 08, 2014 3.910 3.946 3.902 3.918 361,965 +0.02(+0.62%)
Aug 07, 2014 3.902 3.926 3.865 3.893 442,916 +0.05(+1.37%)
Aug 06, 2014 3.837 3.910 3.837 3.841 297,041 -0.00(-0.10%)
Aug 05, 2014 3.829 3.889 3.805 3.845 366,897 +0.04(+1.06%)
Aug 04, 2014 3.700 3.821 3.671 3.805 374,245 +0.11(+3.06%)
Aug 01, 2014 3.675 3.712 3.635 3.692 671,717 +0.02(+0.44%)
Jul 31, 2014 4.035 4.043 3.550 3.675 2,871,323 -0.37(-9.18%)
Jul 30, 2014 4.079 4.099 4.043 4.047 263,311 -0.04(-1.09%)
Jul 29, 2014 4.124 4.148 4.079 4.091 178,502 -0.03(-0.78%)
Jul 28, 2014 4.095 4.132 4.059 4.124 262,038 +0.03(+0.69%)
Jul 25, 2014 4.067 4.103 4.059 4.095 164,536 +0.04(+0.90%)
Jul 24, 2014 4.059 4.075 4.043 4.059 122,207 +0.02(+0.50%)
Jul 23, 2014 4.087 4.087 4.039 4.039 200,318 -0.02(-0.50%)
Jul 22, 2014 4.059 4.099 4.055 4.059 498,557 +0.01(+0.30%)
Jul 21, 2014 4.031 4.063 4.031 4.047 282,984 +0.02(+0.50%)
Jul 18, 2014 4.011 4.047 3.999 4.027 256,596 +0.02(+0.40%)
Jul 17, 2014 4.043 4.060 4.011 4.011 255,790 -0.02(-0.50%)
Jul 16, 2014 4.051 4.063 4.019 4.031 258,560 -0.01(-0.30%)
Jul 15, 2014 4.019 4.047 4.019 4.043 180,349 +0.02(+0.50%)
Jul 14, 2014 4.047 4.055 4.023 4.023 241,908 -0.01(-0.20%)
Jul 11, 2014 4.023 4.063 4.023 4.031 216,368 -0.01(-0.30%)
Jul 10, 2014 4.055 4.055 4.019 4.043 239,408 -0.02(-0.40%)
Jul 09, 2014 4.043 4.067 4.027 4.059 175,794 +0.04(+0.90%)
Jul 08, 2014 4.055 4.055 4.011 4.023 452,493 -0.03(-0.79%)
Jul 07, 2014 4.051 4.086 4.043 4.055 327,332 +0.01(+0.30%)
Jul 03, 2014 4.091 4.043 4.043 4.043 221,893 -0.02(-0.59%)
Jul 02, 2014 4.047 4.091 4.047 4.067 261,163 +0.02(+0.50%)
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.