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 (%)
Jul 31, 2017 5.411 5.411 5.335 5.400 160,798 +0.04(+0.71%)
Jul 28, 2017 5.340 5.384 5.330 5.362 109,340 -0.02(-0.30%)
Jul 27, 2017 5.330 5.387 5.319 5.379 159,223 +0.06(+1.12%)
Jul 26, 2017 5.384 5.406 5.313 5.319 315,421 -0.03(-0.61%)
Jul 25, 2017 5.373 5.383 5.351 5.351 108,608 -0.02(-0.30%)
Jul 24, 2017 5.357 5.384 5.357 5.368 132,667 -0.01(-0.10%)
Jul 21, 2017 5.384 5.389 5.370 5.373 327,053 -0.01(-0.10%)
Jul 20, 2017 5.379 5.362 5.379 149,220 +0.00(+0.00%)
Jul 19, 2017 5.384 5.395 5.340 5.379 172,819 +0.03(+0.51%)
Jul 18, 2017 5.324 5.368 5.324 5.351 144,253 +0.02(+0.41%)
Jul 17, 2017 5.346 5.351 5.319 5.330 202,897 +0.01(+0.10%)
Jul 14, 2017 5.308 5.335 5.292 5.324 148,333 +0.02(+0.31%)
Jul 13, 2017 5.346 5.351 5.292 5.308 205,234 -0.03(-0.61%)
Jul 12, 2017 5.324 5.346 5.314 5.341 197,280 +0.02(+0.30%)
Jul 11, 2017 5.346 5.346 5.324 5.324 142,670 +0.00(+0.00%)
Jul 10, 2017 5.324 5.346 5.303 5.324 227,014 +0.03(+0.61%)
Jul 07, 2017 5.297 5.319 5.270 5.292 135,901 -0.03(-0.51%)
Jul 06, 2017 5.346 5.349 5.303 5.319 97,723 -0.03(-0.51%)
Jul 05, 2017 5.346 5.346 5.319 5.346 141,983 +0.01(+0.10%)
Jul 03, 2017 5.330 5.346 5.308 5.341 157,226 +0.03(+0.61%)
Jun 30, 2017 5.319 5.339 5.303 5.308 218,819 +0.00(+0.00%)
Jun 29, 2017 5.281 5.341 5.265 5.308 213,569 +0.01(+0.20%)
Jun 28, 2017 5.303 5.314 5.287 5.297 132,655 +0.01(+0.10%)
Jun 27, 2017 5.314 5.330 5.287 5.292 149,720 -0.02(-0.41%)
Jun 26, 2017 5.319 5.333 5.292 5.314 136,372 +0.01(+0.20%)
Jun 23, 2017 5.292 5.308 5.281 5.303 105,705 +0.01(+0.20%)
Jun 22, 2017 5.292 5.308 5.270 5.292 139,566 +0.02(+0.31%)
Jun 21, 2017 5.287 5.311 5.251 5.276 188,417 +0.01(+0.21%)
Jun 20, 2017 5.276 5.330 5.265 5.265 188,848 -0.04(-0.81%)
Jun 19, 2017 5.357 5.368 5.292 5.308 201,102 -0.02(-0.41%)
Jun 16, 2017 5.314 5.335 5.287 5.330 253,833 +0.02(+0.30%)
Jun 15, 2017 5.276 5.319 5.257 5.314 311,273 +0.02(+0.41%)
Jun 14, 2017 5.281 5.292 5.255 5.292 128,784 +0.01(+0.20%)
Jun 13, 2017 5.255 5.287 5.249 5.281 166,394 +0.03(+0.61%)
Jun 12, 2017 5.255 5.265 5.233 5.249 284,486 -0.01(-0.10%)
Jun 09, 2017 5.281 5.281 5.239 5.255 274,012 +0.01(+0.10%)
Jun 08, 2017 5.265 5.271 5.249 5.249 185,844 -0.02(-0.41%)
Jun 07, 2017 5.314 5.314 5.271 5.271 219,860 -0.02(-0.41%)
Jun 06, 2017 5.271 5.294 5.246 5.292 139,581 +0.01(+0.10%)
Jun 05, 2017 5.287 5.298 5.271 5.287 200,294 +0.01(+0.20%)
Jun 02, 2017 5.287 5.298 5.265 5.276 199,028 +0.01(+0.10%)
Jun 01, 2017 5.271 5.308 5.244 5.271 218,418 +0.03(+0.51%)
May 31, 2017 5.281 5.364 5.233 5.244 442,160 -0.02(-0.41%)
May 30, 2017 5.340 5.362 5.244 5.265 304,720 -0.09(-1.60%)
May 26, 2017 5.340 5.382 5.319 5.351 148,801 -0.01(-0.10%)
May 25, 2017 5.378 5.389 5.357 5.357 181,687 -0.02(-0.40%)
May 24, 2017 5.405 5.410 5.362 5.378 98,871 -0.03(-0.50%)
May 23, 2017 5.410 5.421 5.399 5.405 169,824 +0.01(+0.10%)
May 22, 2017 5.346 5.410 5.308 5.399 169,417 +0.11(+2.03%)
May 19, 2017 5.324 5.362 5.292 5.292 180,139 +0.00(+0.00%)
May 18, 2017 5.255 5.314 5.255 5.292 120,464 +0.02(+0.30%)
May 17, 2017 5.340 5.350 5.260 5.276 197,105 -0.08(-1.40%)
May 16, 2017 5.325 5.367 5.266 5.351 335,684 +0.04(+0.80%)
May 15, 2017 5.282 5.325 5.253 5.309 246,219 +0.05(+1.01%)
May 12, 2017 5.245 5.287 5.218 5.255 226,580 +0.03(+0.51%)
May 11, 2017 5.218 5.266 5.128 5.229 413,009 +0.02(+0.41%)
May 10, 2017 5.255 5.287 5.197 5.207 465,244 -0.03(-0.51%)
May 09, 2017 5.362 5.372 5.229 5.234 323,768 -0.12(-2.29%)
May 08, 2017 5.346 5.372 5.319 5.356 299,538 +0.00(+0.00%)
May 05, 2017 5.298 5.388 5.271 5.356 431,914 +0.14(+2.65%)
May 04, 2017 5.175 5.250 5.175 5.218 418,450 +0.02(+0.31%)
May 03, 2017 5.261 5.266 5.128 5.202 263,648 -0.05(-0.91%)
May 02, 2017 5.239 5.266 5.218 5.250 218,040 +0.01(+0.20%)
May 01, 2017 5.245 5.293 5.202 5.239 218,940 +0.01(+0.20%)
Apr 28, 2017 5.261 5.271 5.202 5.229 411,358 -0.01(-0.20%)
Apr 27, 2017 5.218 5.245 5.207 5.239 156,548 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.163 5.202 171,828 +0.04(+0.83%)
Apr 25, 2017 5.112 5.186 5.101 5.159 266,337 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.096 221,034 -0.01(-0.10%)
Apr 21, 2017 5.117 5.165 5.096 5.101 189,946 +0.00(+0.00%)
Apr 20, 2017 5.165 5.175 5.074 5.101 222,974 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.128 5.133 182,432 -0.02(-0.31%)
Apr 18, 2017 5.117 5.181 5.115 5.149 273,072 +0.04(+0.83%)
Apr 17, 2017 5.101 5.144 5.080 5.107 231,616 +0.00(+0.00%)
Apr 13, 2017 5.133 5.144 5.085 5.107 188,722 -0.01(-0.21%)
Apr 12, 2017 5.091 5.144 5.006 5.117 520,070 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.033 5.091 761,358 +0.06(+1.26%)
Apr 10, 2017 4.980 5.076 4.922 5.027 582,872 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.943 4.980 137,862 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,840 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,665 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.922 4.980 287,655 -0.03(-0.63%)
Apr 03, 2017 5.022 5.022 4.837 5.011 405,602 -0.01(-0.11%)
Mar 31, 2017 5.017 5.022 4.929 5.017 319,390 +0.04(+0.85%)
Mar 30, 2017 4.922 5.022 4.885 4.974 513,080 +0.16(+3.41%)
Mar 29, 2017 4.758 4.858 4.758 4.811 183,219 +0.04(+0.89%)
Mar 28, 2017 4.795 4.837 4.763 4.768 135,987 -0.03(-0.55%)
Mar 27, 2017 4.763 4.796 4.694 4.795 229,813 +0.02(+0.44%)
Mar 24, 2017 4.747 4.795 4.726 4.774 159,244 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.666 4.715 176,658 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.721 4.731 177,033 -0.03(-0.56%)
Mar 21, 2017 4.837 4.851 4.758 4.758 193,474 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.811 4.837 149,382 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,516 +0.03(+0.55%)
Mar 16, 2017 4.805 4.853 4.800 4.800 275,189 +0.00(+0.00%)
Mar 15, 2017 4.737 4.832 4.737 4.800 124,596 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.727 4.732 169,441 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,978 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,984 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.622 270,374 -0.01(-0.23%)
Mar 08, 2017 4.805 4.815 4.622 4.632 321,469 -0.17(-3.60%)
Mar 07, 2017 4.811 4.832 4.795 4.805 271,184 -0.01(-0.11%)
Mar 06, 2017 4.795 4.832 4.795 4.811 186,739 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.790 175,867 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.790 4.805 344,646 +0.01(+0.11%)
Mar 01, 2017 4.868 4.868 4.795 4.800 319,225 -0.03(-0.65%)
Feb 28, 2017 4.837 4.868 4.774 4.832 352,748 -0.01(-0.11%)
Feb 27, 2017 4.795 4.853 4.779 4.837 263,283 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.727 4.784 169,412 +0.00(+0.00%)
Feb 23, 2017 4.748 4.842 4.729 4.784 283,793 +0.04(+0.88%)
Feb 22, 2017 4.559 4.769 4.559 4.742 445,545 +0.17(+3.79%)
Feb 21, 2017 4.795 4.811 4.548 4.569 1,221,595 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.937 4.968 4.863 4.889 241,990 -0.02(-0.43%)
Feb 15, 2017 4.963 4.963 4.884 4.910 255,444 -0.04(-0.74%)
Feb 14, 2017 4.979 4.979 4.884 4.947 393,401 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.864 4.926 904,745 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,475 -0.17(-3.26%)
Feb 09, 2017 5.108 5.140 5.030 5.114 435,860 -0.05(-0.91%)
Feb 08, 2017 5.166 5.167 5.077 5.160 340,327 +0.00(+0.00%)
Feb 07, 2017 5.129 5.166 5.108 5.160 369,080 +0.04(+0.81%)
Feb 06, 2017 5.077 5.145 5.072 5.119 212,930 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,677 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.015 279,301 +0.02(+0.31%)
Feb 01, 2017 4.973 5.041 4.947 4.999 322,479 +0.01(+0.21%)
Jan 31, 2017 4.968 5.035 4.939 4.989 317,966 +0.02(+0.31%)
Jan 30, 2017 4.999 5.009 4.947 4.973 297,468 -0.04(-0.83%)
Jan 27, 2017 4.989 5.015 4.957 5.015 151,164 +0.00(+0.00%)
Jan 26, 2017 5.025 5.025 4.978 5.015 239,631 +0.00(+0.00%)
Jan 25, 2017 4.994 5.025 4.970 5.015 211,637 +0.03(+0.63%)
Jan 24, 2017 4.942 4.994 4.920 4.983 296,018 +0.06(+1.16%)
Jan 23, 2017 4.905 4.952 4.858 4.926 206,350 -0.02(-0.42%)
Jan 20, 2017 4.895 4.947 4.858 4.947 164,453 +0.08(+1.60%)
Jan 19, 2017 4.905 4.921 4.864 4.869 290,787 -0.04(-0.85%)
Jan 18, 2017 4.963 4.963 4.874 4.910 270,365 -0.03(-0.63%)
Jan 17, 2017 4.921 4.957 4.890 4.942 340,191 +0.05(+0.95%)
Jan 13, 2017 4.895 4.895 4.895 0 +0.00(+0.00%)
Jan 12, 2017 4.926 4.926 4.853 4.895 257,601 -0.03(-0.63%)
Jan 11, 2017 4.864 4.962 4.849 4.926 235,183 +0.06(+1.28%)
Jan 10, 2017 4.874 4.885 4.838 4.864 329,967 +0.02(+0.43%)
Jan 09, 2017 4.905 4.991 4.833 4.843 489,489 -0.05(-0.95%)
Jan 06, 2017 5.061 5.061 4.885 4.890 461,392 -0.17(-3.37%)
Jan 05, 2017 5.107 5.107 4.983 5.061 323,275 -0.03(-0.51%)
Jan 04, 2017 5.004 5.117 4.968 5.086 626,963 +0.12(+2.39%)
Jan 03, 2017 4.849 4.999 4.787 4.968 599,580 +0.11(+2.34%)
Dec 30, 2016 4.854 4.854 4.854 0 +0.03(+0.64%)
Dec 29, 2016 4.740 4.864 4.740 4.823 314,283 +0.08(+1.63%)
Dec 28, 2016 4.792 4.822 4.745 4.745 225,433 -0.06(-1.29%)
Dec 27, 2016 4.740 4.859 4.735 4.807 296,215 +0.08(+1.64%)
Dec 23, 2016 4.730 4.730 4.730 0 -0.18(-3.58%)
Dec 22, 2016 4.843 4.947 4.818 4.905 310,356 +0.03(+0.53%)
Dec 21, 2016 4.818 4.947 4.807 4.880 463,876 +0.02(+0.43%)
Dec 20, 2016 4.859 4.970 4.683 4.859 752,803 +0.02(+0.32%)
Dec 19, 2016 4.673 4.880 4.657 4.843 504,237 +0.17(+3.54%)
Dec 16, 2016 4.704 4.704 4.569 4.678 3,364,085 +0.00(+0.00%)
Dec 15, 2016 4.647 4.714 4.575 4.678 652,841 +0.04(+0.88%)
Dec 14, 2016 4.488 4.724 4.488 4.637 725,552 +0.13(+2.84%)
Dec 13, 2016 4.606 4.606 4.442 4.509 664,879 -0.09(-2.01%)
Dec 12, 2016 4.457 4.601 4.457 4.601 829,041 +0.15(+3.46%)
Dec 09, 2016 4.411 4.491 4.366 4.447 663,304 +0.08(+1.88%)
Dec 08, 2016 4.324 4.386 4.300 4.365 271,431 +0.02(+0.47%)
Dec 07, 2016 4.350 4.381 4.324 4.345 335,268 +0.01(+0.12%)
Dec 06, 2016 4.309 4.360 4.304 4.340 246,732 +0.04(+0.83%)
Dec 05, 2016 4.288 4.314 4.278 4.304 238,341 +0.01(+0.12%)
Dec 02, 2016 4.309 4.324 4.263 4.298 200,054 -0.04(-0.83%)
Dec 01, 2016 4.247 4.360 4.227 4.334 428,988 +0.09(+2.18%)
Nov 30, 2016 4.222 4.252 4.139 4.242 545,227 +0.05(+1.10%)
Nov 29, 2016 4.175 4.211 4.150 4.196 343,850 +0.04(+0.99%)
Nov 28, 2016 4.227 4.257 4.139 4.155 340,639 -0.11(-2.53%)
Nov 25, 2016 4.170 4.263 4.165 4.263 318,139 +0.10(+2.34%)
Nov 23, 2016 4.165 4.165 4.165 0 -0.01(-0.12%)
Nov 22, 2016 4.165 4.170 4.119 4.170 304,204 +0.05(+1.12%)
Nov 21, 2016 4.170 4.170 4.078 4.124 459,476 -0.03(-0.74%)
Nov 18, 2016 4.104 4.155 4.083 4.155 333,921 +0.03(+0.75%)
Nov 17, 2016 4.083 4.124 4.083 4.124 175,194 +0.03(+0.63%)
Nov 16, 2016 4.104 4.124 4.079 4.098 217,199 -0.01(-0.13%)
Nov 15, 2016 4.088 4.150 4.088 4.104 183,938 -0.03(-0.62%)
Nov 14, 2016 4.119 4.144 4.095 4.129 534,045 +0.05(+1.25%)
Nov 11, 2016 4.053 4.078 4.044 4.078 322,575 +0.05(+1.14%)
Nov 10, 2016 4.007 4.038 3.997 4.033 270,627 +0.04(+0.89%)
Nov 09, 2016 3.941 4.027 3.916 3.997 396,261 +0.03(+0.64%)
Nov 08, 2016 3.992 3.992 3.951 3.972 142,113 -0.01(-0.13%)
Nov 07, 2016 4.048 4.048 3.956 3.977 244,478 +0.04(+1.03%)
Nov 04, 2016 3.758 3.951 3.748 3.936 321,685 +0.19(+5.02%)
Nov 03, 2016 3.799 3.804 3.727 3.748 316,003 -0.06(-1.60%)
Nov 02, 2016 3.839 3.870 3.773 3.809 308,383 -0.03(-0.79%)
Nov 01, 2016 3.941 3.968 3.850 3.839 748,199 -0.12(-2.96%)
Oct 31, 2016 4.017 4.038 3.951 3.956 360,428 -0.05(-1.14%)
Oct 28, 2016 4.027 4.027 3.972 4.002 186,703 -0.01(-0.25%)
Oct 27, 2016 4.017 4.043 4.012 4.012 460,575 +0.02(+0.38%)
Oct 26, 2016 4.017 4.033 3.941 3.997 1,617,791 -0.17(-4.03%)
Oct 25, 2016 4.246 4.246 4.160 4.165 159,941 -0.07(-1.68%)
Oct 24, 2016 4.216 4.256 4.190 4.236 95,219 +0.01(+0.24%)
Oct 21, 2016 4.170 4.256 4.170 4.226 78,147 +0.07(+1.59%)
Oct 20, 2016 4.251 4.287 4.150 4.160 213,172 -0.12(-2.85%)
Oct 19, 2016 4.348 4.348 4.272 4.282 235,708 -0.06(-1.29%)
Oct 18, 2016 4.237 4.362 4.231 4.338 366,098 +0.14(+3.24%)
Oct 17, 2016 4.242 4.247 4.196 4.202 244,104 -0.05(-1.07%)
Oct 14, 2016 4.207 4.262 4.200 4.247 212,756 +0.05(+1.20%)
Oct 13, 2016 4.116 4.203 4.116 4.196 197,970 +0.05(+1.09%)
Oct 12, 2016 4.085 4.161 4.085 4.151 118,919 +0.05(+1.11%)
Oct 11, 2016 4.121 4.146 4.096 4.106 167,699 -0.03(-0.61%)
Oct 10, 2016 4.131 4.161 4.111 4.131 152,241 +0.01(+0.12%)
Oct 07, 2016 4.166 4.166 4.121 4.126 109,337 -0.02(-0.49%)
Oct 06, 2016 4.121 4.166 4.121 4.146 90,788 +0.02(+0.49%)
Oct 05, 2016 4.151 4.166 4.126 4.126 149,640 -0.02(-0.37%)
Oct 04, 2016 4.111 4.141 4.111 4.141 102,667 +0.05(+1.23%)
Oct 03, 2016 4.070 4.121 4.045 4.091 162,620 -0.01(-0.25%)
Sep 30, 2016 4.080 4.146 4.060 4.101 183,588 +0.04(+0.87%)
Sep 29, 2016 4.040 4.075 4.040 4.065 59,662 +0.01(+0.12%)
Sep 28, 2016 4.040 4.075 4.025 4.060 193,985 +0.02(+0.37%)
Sep 27, 2016 4.005 4.111 4.005 4.045 209,033 +0.05(+1.13%)
Sep 26, 2016 4.025 4.050 4.000 4.000 105,098 +0.00(+0.00%)
Sep 23, 2016 3.970 4.075 3.970 4.000 197,986 -0.04(-0.88%)
Sep 22, 2016 4.136 4.146 4.015 4.035 390,837 -0.11(-2.68%)
Sep 21, 2016 4.136 4.146 4.111 4.146 92,828 +0.02(+0.37%)
Sep 20, 2016 4.141 4.151 4.116 4.131 171,094 -0.02(-0.49%)
Sep 19, 2016 4.091 4.191 4.091 4.151 190,912 +0.08(+1.98%)
Sep 16, 2016 4.060 4.080 4.030 4.070 194,040 +0.02(+0.49%)
Sep 15, 2016 4.070 4.095 4.030 4.050 160,509 -0.04(-0.98%)
Sep 14, 2016 4.060 4.130 4.035 4.090 248,167 +0.05(+1.36%)
Sep 13, 2016 4.010 4.065 3.940 4.035 455,030 +0.02(+0.50%)
Sep 12, 2016 4.185 4.208 4.000 4.015 810,517 -0.22(-5.08%)
Sep 09, 2016 4.315 4.320 4.185 4.230 346,508 -0.09(-2.08%)
Sep 08, 2016 4.330 4.347 4.300 4.320 218,637 -0.04(-0.80%)
Sep 07, 2016 4.330 4.355 4.300 4.355 239,788 +0.04(+0.81%)
Sep 06, 2016 4.300 4.335 4.300 4.320 222,009 -0.00(-0.12%)
Sep 02, 2016 4.325 4.325 4.325 4.325 164,384 +0.01(+0.23%)
Sep 01, 2016 4.350 4.375 4.285 4.315 212,926 -0.03(-0.69%)
Aug 31, 2016 4.335 4.350 4.280 4.345 142,067 +0.03(+0.70%)
Aug 30, 2016 4.290 4.345 4.280 4.315 286,461 +0.04(+0.94%)
Aug 29, 2016 4.260 4.290 4.260 4.275 249,069 +0.01(+0.35%)
Aug 26, 2016 4.235 4.290 4.235 4.260 259,572 +0.04(+1.07%)
Aug 25, 2016 4.260 4.265 4.205 4.215 270,095 -0.04(-1.06%)
Aug 24, 2016 4.265 4.275 4.250 4.260 145,116 -0.00(-0.12%)
Aug 23, 2016 4.260 4.270 4.250 4.265 146,106 +0.00(+0.00%)
Aug 22, 2016 4.255 4.275 4.245 4.265 186,398 +0.00(+0.12%)
Aug 19, 2016 4.245 4.265 4.225 4.260 191,294 +0.01(+0.29%)
Aug 18, 2016 4.235 4.250 4.200 4.248 137,871 +0.04(+0.83%)
Aug 17, 2016 4.240 4.240 4.116 4.213 368,404 -0.03(-0.64%)
Aug 16, 2016 4.210 4.240 4.200 4.240 342,694 +0.03(+0.71%)
Aug 15, 2016 4.161 4.215 4.146 4.210 840,346 +0.06(+1.43%)
Aug 12, 2016 4.166 4.171 4.141 4.151 198,796 -0.02(-0.48%)
Aug 11, 2016 4.166 4.173 4.131 4.171 156,156 +0.01(+0.36%)
Aug 10, 2016 4.146 4.171 4.077 4.156 261,974 +0.02(+0.60%)
Aug 09, 2016 4.121 4.156 4.109 4.131 292,751 -0.00(-0.12%)
Aug 08, 2016 4.116 4.166 4.091 4.136 336,597 +0.03(+0.85%)
Aug 05, 2016 4.012 4.116 4.012 4.101 195,950 +0.09(+2.22%)
Aug 04, 2016 4.002 4.017 3.967 4.012 185,967 +0.01(+0.25%)
Aug 03, 2016 3.938 4.002 3.908 4.002 192,440 +0.08(+2.02%)
Aug 02, 2016 3.967 3.982 3.903 3.923 311,109 -0.03(-0.88%)
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.