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 )

22.05 +0.34 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2018 5.478 5.478 5.353 5.359 137,116 +0.03(+0.56%)
Jun 28, 2018 5.371 5.410 5.329 5.329 189,151 -0.04(-0.67%)
Jun 27, 2018 5.401 5.419 5.365 5.365 123,045 -0.04(-0.77%)
Jun 26, 2018 5.389 5.419 5.365 5.407 104,025 +0.04(+0.78%)
Jun 25, 2018 5.401 5.419 5.359 5.365 271,464 -0.04(-0.77%)
Jun 22, 2018 5.389 5.437 5.389 5.407 204,058 +0.00(+0.00%)
Jun 21, 2018 5.425 5.455 5.407 5.407 148,087 -0.02(-0.33%)
Jun 20, 2018 5.455 5.460 5.419 5.425 181,268 -0.02(-0.44%)
Jun 19, 2018 5.484 5.496 5.449 5.449 312,545 -0.01(-0.11%)
Jun 18, 2018 5.443 5.472 5.443 5.455 231,088 +0.00(+0.00%)
Jun 15, 2018 5.466 5.449 5.455 188,335 +0.01(+0.11%)
Jun 14, 2018 5.449 5.466 5.425 5.449 133,884 +0.02(+0.44%)
Jun 13, 2018 5.460 5.460 5.407 5.425 126,923 -0.01(-0.22%)
Jun 12, 2018 5.460 5.462 5.407 5.437 204,590 +0.01(+0.11%)
Jun 11, 2018 5.460 5.481 5.419 5.431 156,047 +0.00(+0.00%)
Jun 08, 2018 5.419 5.466 5.419 5.431 211,188 +0.01(+0.22%)
Jun 07, 2018 5.407 5.431 5.395 5.419 129,948 +0.02(+0.44%)
Jun 06, 2018 5.384 5.413 5.378 5.395 67,522 +0.02(+0.33%)
Jun 05, 2018 5.431 5.437 5.360 5.378 114,771 -0.06(-1.09%)
Jun 04, 2018 5.401 5.437 5.366 5.437 177,213 +0.05(+0.99%)
Jun 01, 2018 5.401 5.413 5.354 5.384 299,472 +0.01(+0.22%)
May 31, 2018 5.384 5.399 5.348 5.372 202,830 -0.01(-0.11%)
May 30, 2018 5.395 5.413 5.360 5.378 160,176 -0.01(-0.22%)
May 29, 2018 5.390 5.413 5.354 5.390 145,171 +0.01(+0.22%)
May 25, 2018 5.378 5.378 5.378 0 +0.01(+0.11%)
May 24, 2018 5.360 5.378 5.357 5.372 128,412 +0.00(+0.00%)
May 23, 2018 5.366 5.390 5.366 5.372 83,453 -0.02(-0.33%)
May 22, 2018 5.401 5.401 5.325 5.390 155,646 +0.01(+0.11%)
May 21, 2018 5.401 5.413 5.354 5.384 240,502 +0.01(+0.11%)
May 18, 2018 5.448 5.448 5.313 5.378 273,488 -0.01(-0.11%)
May 17, 2018 5.343 5.413 5.343 5.384 156,923 +0.05(+0.99%)
May 16, 2018 5.384 5.401 5.325 5.331 215,457 -0.05(-0.87%)
May 15, 2018 5.319 5.378 5.290 5.378 224,191 +0.05(+0.88%)
May 14, 2018 5.319 5.419 5.290 5.331 314,570 +0.07(+1.34%)
May 11, 2018 5.260 5.284 5.249 5.260 128,175 -0.01(-0.22%)
May 10, 2018 5.290 5.325 5.260 5.272 245,718 -0.01(-0.22%)
May 09, 2018 5.249 5.301 5.231 5.284 148,188 +0.05(+0.90%)
May 08, 2018 5.202 5.243 5.190 5.237 160,497 +0.05(+0.90%)
May 07, 2018 5.202 5.213 5.164 5.190 105,063 +0.01(+0.11%)
May 04, 2018 5.143 5.202 5.143 5.184 137,477 +0.04(+0.80%)
May 03, 2018 5.131 5.174 5.102 5.143 167,992 +0.06(+1.27%)
May 02, 2018 5.102 5.131 5.073 5.079 197,299 -0.04(-0.80%)
May 01, 2018 5.137 5.155 5.073 5.120 133,438 -0.01(-0.11%)
Apr 30, 2018 5.108 5.155 5.108 5.126 136,163 +0.02(+0.34%)
Apr 27, 2018 5.084 5.131 5.081 5.108 127,793 +0.03(+0.58%)
Apr 26, 2018 5.043 5.096 5.043 5.079 138,563 +0.03(+0.58%)
Apr 25, 2018 5.061 5.079 5.043 5.049 56,012 -0.01(-0.23%)
Apr 24, 2018 5.055 5.090 5.043 5.061 98,681 +0.02(+0.47%)
Apr 23, 2018 5.055 5.114 5.026 5.038 164,753 -0.02(-0.35%)
Apr 20, 2018 5.055 5.079 5.043 5.055 111,434 -0.01(-0.12%)
Apr 19, 2018 5.067 5.108 5.043 5.061 193,113 -0.02(-0.35%)
Apr 18, 2018 5.119 5.136 5.055 5.079 146,341 -0.02(-0.34%)
Apr 17, 2018 5.032 5.113 5.032 5.096 228,288 +0.08(+1.62%)
Apr 16, 2018 5.055 5.055 5.003 5.015 105,493 -0.02(-0.35%)
Apr 13, 2018 5.038 5.061 5.003 5.032 108,182 +0.01(+0.23%)
Apr 12, 2018 5.044 5.067 5.009 5.020 116,421 +0.00(+0.00%)
Apr 11, 2018 5.009 5.067 5.007 5.020 141,494 +0.01(+0.12%)
Apr 10, 2018 5.061 5.114 5.009 5.015 183,205 -0.02(-0.35%)
Apr 09, 2018 5.055 5.075 5.003 5.032 134,336 +0.00(+0.00%)
Apr 06, 2018 5.061 5.119 5.009 5.032 146,626 -0.03(-0.57%)
Apr 05, 2018 5.073 5.125 5.055 5.061 149,021 +0.00(+0.00%)
Apr 04, 2018 5.050 5.096 5.038 5.061 138,202 -0.01(-0.23%)
Apr 03, 2018 5.050 5.090 5.038 5.073 144,693 +0.05(+0.93%)
Apr 02, 2018 5.009 5.067 4.997 5.026 213,142 +0.02(+0.47%)
Mar 29, 2018 5.003 5.003 5.003 0 -0.01(-0.23%)
Mar 28, 2018 4.951 5.073 4.922 5.015 183,741 +0.08(+1.53%)
Mar 27, 2018 5.061 5.061 4.887 4.939 247,682 -0.09(-1.85%)
Mar 26, 2018 5.055 5.108 4.974 5.032 282,130 +0.01(+0.23%)
Mar 23, 2018 5.067 5.131 5.015 5.020 179,163 -0.06(-1.26%)
Mar 22, 2018 5.079 5.125 5.067 5.084 211,274 -0.02(-0.34%)
Mar 21, 2018 5.119 5.166 5.090 5.102 162,596 -0.02(-0.45%)
Mar 20, 2018 5.108 5.189 5.097 5.125 193,429 +0.03(+0.57%)
Mar 19, 2018 5.137 5.163 5.055 5.096 229,851 -0.02(-0.45%)
Mar 16, 2018 5.108 5.137 5.096 5.119 203,014 +0.01(+0.23%)
Mar 15, 2018 5.154 5.165 5.079 5.108 109,375 -0.03(-0.67%)
Mar 14, 2018 5.189 5.189 5.102 5.142 168,895 -0.02(-0.45%)
Mar 13, 2018 5.177 5.182 5.131 5.165 100,436 +0.03(+0.56%)
Mar 12, 2018 5.148 5.165 5.118 5.137 156,099 +0.01(+0.11%)
Mar 09, 2018 5.119 5.154 5.114 5.131 216,572 +0.02(+0.45%)
Mar 08, 2018 5.125 5.142 5.079 5.108 158,518 -0.02(-0.34%)
Mar 07, 2018 5.114 5.142 5.085 5.125 161,112 +0.00(+0.00%)
Mar 06, 2018 5.119 5.142 5.096 5.125 114,270 +0.02(+0.45%)
Mar 05, 2018 5.050 5.119 5.050 5.102 159,542 +0.07(+1.38%)
Mar 02, 2018 5.027 5.073 4.992 5.033 130,241 -0.02(-0.34%)
Mar 01, 2018 5.004 5.108 4.992 5.050 176,749 +0.06(+1.27%)
Feb 28, 2018 5.102 5.131 4.975 4.987 333,287 -0.09(-1.82%)
Feb 27, 2018 5.114 5.165 5.079 5.079 192,533 -0.04(-0.79%)
Feb 26, 2018 5.079 5.138 5.079 5.119 193,486 +0.04(+0.80%)
Feb 23, 2018 5.050 5.125 5.050 5.079 219,665 +0.03(+0.57%)
Feb 22, 2018 5.056 5.090 5.050 5.050 117,182 -0.01(-0.11%)
Feb 21, 2018 5.079 5.137 5.050 5.056 240,774 -0.03(-0.68%)
Feb 20, 2018 5.108 5.131 5.079 5.090 261,903 -0.03(-0.56%)
Feb 16, 2018 5.119 5.119 5.119 0 +0.01(+0.23%)
Feb 15, 2018 5.131 5.160 5.085 5.108 187,086 +0.02(+0.34%)
Feb 14, 2018 5.090 5.130 5.068 5.090 278,938 -0.01(-0.11%)
Feb 13, 2018 5.148 5.176 5.085 5.096 254,151 -0.05(-0.89%)
Feb 12, 2018 5.182 5.194 5.102 5.142 287,104 -0.04(-0.77%)
Feb 09, 2018 5.239 5.251 5.096 5.182 279,535 +0.02(+0.44%)
Feb 08, 2018 5.171 5.245 5.136 5.159 244,055 +0.00(+0.00%)
Feb 07, 2018 5.010 5.268 4.877 5.159 580,543 +0.34(+7.13%)
Feb 06, 2018 4.701 4.922 4.701 4.816 527,397 +0.12(+2.56%)
Feb 05, 2018 5.171 5.199 4.466 4.695 1,354,199 -0.51(-9.79%)
Feb 02, 2018 5.251 5.268 5.185 5.205 273,884 -0.06(-1.20%)
Feb 01, 2018 5.222 5.291 5.211 5.268 220,500 +0.05(+0.88%)
Jan 31, 2018 5.314 5.354 5.222 5.222 261,132 -0.05(-0.87%)
Jan 30, 2018 5.342 5.342 5.257 5.268 348,951 -0.07(-1.39%)
Jan 29, 2018 5.337 5.365 5.320 5.342 241,769 +0.02(+0.32%)
Jan 26, 2018 5.314 5.354 5.314 5.325 146,488 +0.00(+0.00%)
Jan 25, 2018 5.388 5.388 5.325 5.325 166,959 -0.05(-0.85%)
Jan 24, 2018 5.371 5.388 5.325 5.371 140,986 +0.00(+0.00%)
Jan 23, 2018 5.383 5.408 5.337 5.371 160,197 -0.02(-0.32%)
Jan 22, 2018 5.297 5.422 5.297 5.388 228,085 +0.07(+1.40%)
Jan 19, 2018 5.325 5.371 5.285 5.314 233,020 -0.03(-0.54%)
Jan 18, 2018 5.399 5.399 5.320 5.342 156,701 -0.05(-0.95%)
Jan 17, 2018 5.365 5.399 5.337 5.394 180,748 +0.06(+1.07%)
Jan 16, 2018 5.354 5.399 5.320 5.337 268,224 -0.02(-0.32%)
Jan 12, 2018 5.354 5.354 5.354 0 +0.06(+1.18%)
Jan 11, 2018 5.308 5.308 5.274 5.291 155,691 +0.01(+0.22%)
Jan 10, 2018 5.291 5.342 5.257 5.280 206,220 +0.00(+0.00%)
Jan 09, 2018 5.325 5.359 5.263 5.280 213,762 -0.03(-0.54%)
Jan 08, 2018 5.257 5.331 5.240 5.308 276,681 +0.05(+0.97%)
Jan 05, 2018 5.297 5.297 5.234 5.257 201,565 -0.01(-0.11%)
Jan 04, 2018 5.331 5.342 5.229 5.263 325,476 -0.07(-1.28%)
Jan 03, 2018 5.280 5.365 5.234 5.331 410,360 +0.06(+1.19%)
Jan 02, 2018 5.234 5.280 5.192 5.269 308,495 +0.03(+0.65%)
Dec 29, 2017 5.234 5.234 5.234 0 -0.06(-1.18%)
Dec 28, 2017 5.291 5.342 5.263 5.297 172,897 -0.01(-0.11%)
Dec 27, 2017 5.223 5.365 5.223 5.303 300,623 +0.07(+1.30%)
Dec 26, 2017 5.087 5.303 5.087 5.234 324,084 +0.02(+0.44%)
Dec 22, 2017 5.251 5.286 5.172 5.212 423,146 -0.03(-0.65%)
Dec 21, 2017 5.308 5.359 5.240 5.246 235,849 -0.03(-0.65%)
Dec 20, 2017 5.342 5.377 5.257 5.280 290,409 -0.03(-0.64%)
Dec 19, 2017 5.439 5.473 5.303 5.314 370,857 -0.11(-1.99%)
Dec 18, 2017 5.206 5.581 5.206 5.422 760,205 +0.23(+4.49%)
Dec 15, 2017 5.212 5.330 5.183 5.189 3,116,506 -0.02(-0.43%)
Dec 14, 2017 5.409 5.465 5.166 5.212 831,569 -0.19(-3.45%)
Dec 13, 2017 5.482 5.499 5.392 5.398 355,694 -0.08(-1.54%)
Dec 12, 2017 5.499 5.539 5.482 5.482 261,844 -0.01(-0.21%)
Dec 11, 2017 5.595 5.595 5.482 5.494 303,795 -0.09(-1.62%)
Dec 08, 2017 5.499 5.584 5.483 5.584 156,858 +0.10(+1.75%)
Dec 07, 2017 5.516 5.516 5.482 5.488 114,430 -0.03(-0.61%)
Dec 06, 2017 5.488 5.567 5.485 5.522 169,062 +0.05(+0.82%)
Dec 05, 2017 5.482 5.499 5.471 5.477 142,236 +0.00(+0.00%)
Dec 04, 2017 5.516 5.516 5.471 5.477 266,571 -0.02(-0.41%)
Dec 01, 2017 5.510 5.527 5.482 5.499 253,828 +0.00(+0.00%)
Nov 30, 2017 5.527 5.567 5.499 5.499 204,690 -0.06(-1.02%)
Nov 29, 2017 5.556 5.572 5.544 5.556 185,456 +0.02(+0.31%)
Nov 28, 2017 5.527 5.550 5.516 5.539 191,359 +0.03(+0.61%)
Nov 27, 2017 5.527 5.544 5.499 5.505 174,161 -0.02(-0.41%)
Nov 24, 2017 5.550 5.550 5.494 5.527 91,536 -0.02(-0.31%)
Nov 22, 2017 5.527 5.550 5.477 5.544 152,832 +0.02(+0.31%)
Nov 21, 2017 5.522 5.578 5.522 5.527 207,844 +0.02(+0.41%)
Nov 20, 2017 5.544 5.550 5.482 5.505 224,335 -0.01(-0.20%)
Nov 17, 2017 5.522 5.544 5.505 5.516 181,051 +0.00(+0.00%)
Nov 16, 2017 5.477 5.527 5.438 5.516 269,995 +0.08(+1.44%)
Nov 15, 2017 5.365 5.488 5.365 5.438 247,928 +0.06(+1.15%)
Nov 14, 2017 5.348 5.398 5.348 5.376 156,188 +0.01(+0.21%)
Nov 13, 2017 5.421 5.421 5.359 5.365 239,517 -0.04(-0.83%)
Nov 10, 2017 5.432 5.460 5.404 5.410 155,217 -0.03(-0.51%)
Nov 09, 2017 5.488 5.488 5.426 5.438 138,483 -0.04(-0.72%)
Nov 08, 2017 5.488 5.488 5.438 5.477 156,752 +0.01(+0.10%)
Nov 07, 2017 5.471 5.488 5.460 5.471 172,952 +0.01(+0.10%)
Nov 06, 2017 5.460 5.477 5.455 5.466 113,821 -0.01(-0.10%)
Nov 03, 2017 5.471 5.488 5.465 5.471 153,459 +0.01(+0.10%)
Nov 02, 2017 5.477 5.477 5.460 5.466 113,948 +0.01(+0.10%)
Nov 01, 2017 5.471 5.471 5.454 5.460 109,101 +0.01(+0.10%)
Oct 31, 2017 5.477 5.488 5.454 5.454 158,434 -0.01(-0.20%)
Oct 30, 2017 5.466 5.482 5.454 5.466 196,600 +0.01(+0.21%)
Oct 27, 2017 5.471 5.482 5.432 5.454 164,374 -0.01(-0.20%)
Oct 26, 2017 5.415 5.488 5.415 5.466 320,255 +0.05(+0.93%)
Oct 25, 2017 5.460 5.471 5.373 5.415 206,462 -0.06(-1.02%)
Oct 24, 2017 5.505 5.505 5.432 5.471 295,668 +0.01(+0.10%)
Oct 23, 2017 5.482 5.488 5.376 5.466 246,290 +0.02(+0.31%)
Oct 20, 2017 5.449 5.460 5.429 5.449 173,441 +0.01(+0.10%)
Oct 19, 2017 5.454 5.471 5.376 5.443 175,972 -0.01(-0.10%)
Oct 18, 2017 5.421 5.449 5.416 5.449 202,694 +0.04(+0.72%)
Oct 17, 2017 5.393 5.421 5.382 5.410 234,801 +0.03(+0.52%)
Oct 16, 2017 5.354 5.399 5.344 5.382 209,825 +0.02(+0.41%)
Oct 13, 2017 5.354 5.380 5.343 5.360 271,603 +0.02(+0.31%)
Oct 12, 2017 5.321 5.360 5.310 5.343 187,444 +0.02(+0.42%)
Oct 11, 2017 5.321 5.349 5.288 5.321 168,689 +0.00(+0.00%)
Oct 10, 2017 5.310 5.338 5.288 5.321 162,693 +0.01(+0.21%)
Oct 09, 2017 5.310 5.327 5.288 5.310 193,797 +0.00(+0.00%)
Oct 06, 2017 5.282 5.327 5.282 5.310 83,000 +0.01(+0.10%)
Oct 05, 2017 5.304 5.327 5.293 5.304 132,713 +0.02(+0.32%)
Oct 04, 2017 5.243 5.304 5.226 5.288 147,592 +0.01(+0.11%)
Oct 03, 2017 5.293 5.304 5.271 5.282 151,076 -0.01(-0.21%)
Oct 02, 2017 5.282 5.304 5.268 5.293 187,531 +0.01(+0.21%)
Sep 29, 2017 5.271 5.304 5.238 5.282 190,324 +0.05(+1.01%)
Sep 28, 2017 5.221 5.243 5.204 5.229 217,404 +0.03(+0.48%)
Sep 27, 2017 5.199 5.226 5.182 5.204 186,376 +0.02(+0.43%)
Sep 26, 2017 5.138 5.188 5.138 5.182 69,381 +0.04(+0.76%)
Sep 25, 2017 5.154 5.210 5.132 5.143 156,876 +0.00(+0.00%)
Sep 22, 2017 5.143 5.171 5.121 5.143 143,702 +0.00(+0.00%)
Sep 21, 2017 5.143 5.182 5.143 5.143 109,149 +0.00(+0.00%)
Sep 20, 2017 5.182 5.221 5.132 5.143 194,259 -0.04(-0.86%)
Sep 19, 2017 5.132 5.260 5.132 5.188 188,781 +0.04(+0.76%)
Sep 18, 2017 5.104 5.204 5.104 5.149 424,875 +0.04(+0.86%)
Sep 15, 2017 5.077 5.116 5.066 5.104 277,670 +0.03(+0.65%)
Sep 14, 2017 5.082 5.104 5.038 5.071 197,204 -0.01(-0.11%)
Sep 13, 2017 5.038 5.088 5.022 5.077 208,155 +0.03(+0.66%)
Sep 12, 2017 5.071 5.101 5.033 5.044 176,843 -0.03(-0.54%)
Sep 11, 2017 5.077 5.104 5.044 5.071 170,579 +0.03(+0.55%)
Sep 08, 2017 5.116 5.132 5.038 5.044 183,760 -0.03(-0.65%)
Sep 07, 2017 5.077 5.101 5.033 5.077 172,398 +0.01(+0.11%)
Sep 06, 2017 5.093 5.143 5.060 5.071 226,983 +0.00(+0.00%)
Sep 05, 2017 5.088 5.110 5.049 5.071 177,155 -0.01(-0.22%)
Sep 01, 2017 5.060 5.121 5.049 5.082 410,011 +0.06(+1.21%)
Aug 31, 2017 5.104 5.104 5.016 5.022 350,436 -0.06(-1.19%)
Aug 30, 2017 5.071 5.095 5.022 5.082 148,213 +0.03(+0.66%)
Aug 29, 2017 5.066 5.093 5.049 5.049 140,860 -0.06(-1.08%)
Aug 28, 2017 5.033 5.110 5.033 5.104 111,360 +0.06(+1.20%)
Aug 25, 2017 5.071 5.093 5.011 5.044 230,129 +0.00(+0.00%)
Aug 24, 2017 5.033 5.104 5.027 5.044 192,600 +0.00(+0.00%)
Aug 23, 2017 4.978 5.055 4.978 5.044 165,273 +0.06(+1.11%)
Aug 22, 2017 5.027 5.127 4.955 4.989 380,035 -0.04(-0.77%)
Aug 21, 2017 5.171 5.182 5.027 5.027 431,552 -0.17(-3.29%)
Aug 18, 2017 5.292 5.292 5.165 5.198 289,003 -0.07(-1.36%)
Aug 17, 2017 5.281 5.369 5.251 5.270 179,199 -0.04(-0.73%)
Aug 16, 2017 5.353 5.369 5.281 5.309 301,315 -0.03(-0.62%)
Aug 15, 2017 5.369 5.391 5.314 5.342 169,549 -0.01(-0.20%)
Aug 14, 2017 5.226 5.379 5.226 5.353 300,667 +0.13(+2.52%)
Aug 11, 2017 5.347 5.363 5.200 5.221 464,638 -0.13(-2.46%)
Aug 10, 2017 5.413 5.418 5.347 5.353 326,369 -0.06(-1.11%)
Aug 09, 2017 5.424 5.429 5.391 5.413 185,917 -0.01(-0.20%)
Aug 08, 2017 5.451 5.451 5.418 5.424 158,756 +0.00(+0.00%)
Aug 07, 2017 5.451 5.451 5.407 5.424 155,600 -0.01(-0.20%)
Aug 04, 2017 5.435 5.451 5.397 5.435 161,107 +0.03(+0.51%)
Aug 03, 2017 5.424 5.451 5.385 5.407 217,776 -0.01(-0.20%)
Aug 02, 2017 5.424 5.435 5.391 5.418 120,521 -0.02(-0.40%)
Aug 01, 2017 5.435 5.440 5.396 5.440 175,350 +0.00(+0.00%)
Jul 31, 2017 5.451 5.451 5.374 5.440 159,619 +0.04(+0.71%)
Jul 28, 2017 5.380 5.424 5.369 5.402 108,538 -0.02(-0.30%)
Jul 27, 2017 5.369 5.427 5.358 5.418 158,055 +0.06(+1.12%)
Jul 26, 2017 5.424 5.446 5.353 5.358 313,108 -0.03(-0.61%)
Jul 25, 2017 5.413 5.423 5.391 5.391 107,812 -0.02(-0.30%)
Jul 24, 2017 5.396 5.424 5.396 5.407 131,694 -0.01(-0.10%)
Jul 21, 2017 5.424 5.429 5.410 5.413 324,655 -0.01(-0.10%)
Jul 20, 2017 5.418 5.402 5.418 148,125 +0.00(+0.00%)
Jul 19, 2017 5.424 5.435 5.380 5.418 171,551 +0.03(+0.51%)
Jul 18, 2017 5.364 5.407 5.364 5.391 143,196 +0.02(+0.41%)
Jul 17, 2017 5.385 5.391 5.358 5.369 201,409 +0.01(+0.10%)
Jul 14, 2017 5.347 5.375 5.331 5.364 147,245 +0.02(+0.31%)
Jul 13, 2017 5.385 5.391 5.331 5.347 203,729 -0.03(-0.61%)
Jul 12, 2017 5.364 5.385 5.353 5.380 195,833 +0.02(+0.30%)
Jul 11, 2017 5.385 5.385 5.364 5.364 141,624 +0.00(+0.00%)
Jul 10, 2017 5.364 5.385 5.342 5.364 225,349 +0.03(+0.61%)
Jul 07, 2017 5.336 5.358 5.309 5.331 134,905 -0.03(-0.51%)
Jul 06, 2017 5.385 5.388 5.342 5.358 97,006 -0.03(-0.51%)
Jul 05, 2017 5.385 5.385 5.358 5.385 140,942 +0.01(+0.10%)
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.