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 (%)
Jun 30, 2020 5.135 5.308 5.114 5.236 250,330 +0.06(+1.25%)
Jun 29, 2020 5.107 5.178 4.899 5.171 310,002 +0.09(+1.83%)
Jun 26, 2020 4.963 5.121 4.928 5.078 164,893 +0.04(+0.85%)
Jun 25, 2020 5.064 5.178 4.956 5.035 236,674 -0.04(-0.71%)
Jun 24, 2020 5.207 5.207 4.763 5.071 437,323 -0.14(-2.61%)
Jun 23, 2020 5.307 5.307 5.193 5.207 156,154 -0.08(-1.49%)
Jun 22, 2020 5.228 5.300 5.157 5.286 258,374 +0.02(+0.41%)
Jun 19, 2020 5.379 5.428 5.142 5.264 245,036 -0.07(-1.34%)
Jun 18, 2020 5.357 5.508 5.322 5.336 221,567 -0.05(-1.00%)
Jun 17, 2020 5.546 5.553 5.361 5.390 242,780 -0.11(-2.06%)
Jun 16, 2020 5.503 5.645 5.354 5.503 386,728 +0.19(+3.61%)
Jun 15, 2020 5.084 5.546 5.006 5.311 316,592 +0.06(+1.08%)
Jun 12, 2020 5.191 5.397 5.159 5.255 307,145 +0.28(+5.71%)
Jun 11, 2020 5.148 5.304 4.914 4.971 492,458 -0.45(-8.38%)
Jun 10, 2020 5.652 5.745 5.347 5.425 289,771 -0.24(-4.26%)
Jun 09, 2020 5.809 5.809 5.482 5.666 467,973 -0.14(-2.45%)
Jun 08, 2020 5.809 5.872 5.674 5.809 309,031 +0.31(+5.68%)
Jun 05, 2020 5.517 5.709 5.482 5.496 390,938 +0.14(+2.65%)
Jun 04, 2020 5.212 5.446 5.134 5.354 250,427 +0.16(+3.01%)
Jun 03, 2020 5.162 5.347 5.113 5.198 413,712 +0.16(+3.24%)
Jun 02, 2020 5.063 5.084 4.949 5.035 185,373 +0.00(+0.00%)
Jun 01, 2020 4.971 5.063 4.672 5.035 586,314 +0.06(+1.14%)
May 29, 2020 5.198 5.220 4.921 4.978 314,327 -0.21(-4.10%)
May 28, 2020 5.510 5.510 5.120 5.191 369,202 -0.21(-3.94%)
May 27, 2020 4.971 5.439 4.956 5.404 378,031 +0.58(+11.91%)
May 26, 2020 4.772 4.971 4.772 4.829 291,305 +0.10(+2.10%)
May 22, 2020 4.722 4.758 4.644 4.729 165,613 +0.01(+0.15%)
May 21, 2020 4.694 4.758 4.687 4.722 136,424 +0.04(+0.76%)
May 20, 2020 4.587 4.715 4.587 4.687 182,959 +0.15(+3.29%)
May 19, 2020 4.559 4.658 4.502 4.537 159,849 +0.00(+0.00%)
May 18, 2020 4.495 4.580 4.445 4.537 178,023 +0.15(+3.48%)
May 15, 2020 4.293 4.476 4.272 4.385 199,945 +0.07(+1.63%)
May 14, 2020 4.209 4.343 4.069 4.315 408,942 +0.04(+0.99%)
May 13, 2020 4.483 4.483 4.216 4.272 302,052 -0.21(-4.70%)
May 12, 2020 4.532 4.596 4.462 4.483 260,979 +0.00(+0.00%)
May 11, 2020 4.476 4.631 4.384 4.483 279,478 +0.04(+0.79%)
May 08, 2020 4.420 4.511 4.371 4.448 225,704 +0.15(+3.43%)
May 07, 2020 4.371 4.511 4.258 4.300 371,125 +0.00(+0.00%)
May 06, 2020 4.125 4.448 4.125 4.300 377,324 +0.26(+6.53%)
May 05, 2020 4.420 4.643 3.935 4.037 701,361 -0.43(-9.53%)
May 04, 2020 4.539 4.596 4.343 4.462 432,134 -0.14(-3.05%)
May 01, 2020 4.638 4.680 4.532 4.603 324,182 -0.15(-3.11%)
Apr 30, 2020 4.729 4.870 4.575 4.750 395,938 +0.00(+0.00%)
Apr 29, 2020 4.567 4.842 4.522 4.750 503,204 +0.34(+7.82%)
Apr 28, 2020 4.511 4.603 4.399 4.406 371,513 +0.03(+0.64%)
Apr 27, 2020 4.357 4.497 4.350 4.378 467,695 +0.04(+0.81%)
Apr 24, 2020 4.181 4.343 4.174 4.343 380,822 +0.17(+4.04%)
Apr 23, 2020 4.272 4.304 4.111 4.174 365,822 -0.04(-0.92%)
Apr 22, 2020 4.289 4.345 4.143 4.213 339,325 +0.03(+0.83%)
Apr 21, 2020 4.227 4.254 4.108 4.178 331,913 -0.10(-2.43%)
Apr 20, 2020 4.178 4.366 4.143 4.282 346,174 +0.10(+2.50%)
Apr 17, 2020 4.331 4.407 4.096 4.178 544,196 +0.04(+1.01%)
Apr 16, 2020 4.317 4.386 4.115 4.136 372,506 -0.16(-3.72%)
Apr 15, 2020 4.247 4.435 4.053 4.296 404,404 -0.15(-3.44%)
Apr 14, 2020 4.386 4.525 4.233 4.449 423,381 +0.14(+3.23%)
Apr 13, 2020 4.491 4.567 4.011 4.310 503,566 -0.14(-3.12%)
Apr 09, 2020 4.567 4.859 4.303 4.449 722,574 +0.08(+1.75%)
Apr 08, 2020 4.136 4.525 4.039 4.373 479,082 +0.34(+8.45%)
Apr 07, 2020 3.733 4.088 3.705 4.032 590,741 +0.51(+14.40%)
Apr 06, 2020 3.427 3.761 3.427 3.524 438,829 +0.23(+6.96%)
Apr 03, 2020 3.476 3.476 3.128 3.295 525,783 -0.15(-4.24%)
Apr 02, 2020 3.504 3.601 3.413 3.441 350,378 -0.07(-1.98%)
Apr 01, 2020 3.698 3.823 3.472 3.511 447,921 -0.40(-10.14%)
Mar 31, 2020 3.900 4.282 3.775 3.907 330,944 +0.07(+1.81%)
Mar 30, 2020 4.268 4.310 3.823 3.837 499,912 -0.47(-10.97%)
Mar 27, 2020 4.254 4.769 4.178 4.310 594,689 -0.01(-0.16%)
Mar 26, 2020 3.948 5.019 3.948 4.317 1,210,047 +0.48(+12.50%)
Mar 25, 2020 3.629 4.762 3.629 3.837 802,797 +0.33(+9.31%)
Mar 24, 2020 3.163 3.754 3.163 3.511 540,013 +0.53(+17.72%)
Mar 23, 2020 3.851 3.851 2.968 2.982 934,468 -0.93(-23.80%)
Mar 20, 2020 4.129 4.345 3.851 3.914 670,931 -0.12(-2.93%)
Mar 19, 2020 3.260 4.199 2.808 4.032 956,419 +0.78(+23.93%)
Mar 18, 2020 4.178 4.205 3.253 3.253 1,109,010 -1.01(-23.76%)
Mar 17, 2020 4.452 4.500 3.979 4.267 622,780 -0.15(-3.41%)
Mar 16, 2020 4.616 4.794 4.151 4.418 674,502 -0.53(-10.79%)
Mar 13, 2020 4.740 4.972 4.466 4.952 606,504 +0.45(+9.88%)
Mar 12, 2020 5.096 5.096 4.459 4.507 838,762 -0.86(-16.07%)
Mar 11, 2020 5.589 5.616 5.308 5.370 507,661 -0.29(-5.20%)
Mar 10, 2020 5.623 5.705 5.438 5.664 377,117 +0.25(+4.68%)
Mar 09, 2020 5.746 5.753 5.315 5.411 461,417 -0.66(-10.94%)
Mar 06, 2020 6.109 6.130 5.959 6.075 311,866 -0.11(-1.77%)
Mar 05, 2020 6.233 6.287 6.137 6.185 287,787 -0.09(-1.42%)
Mar 04, 2020 6.301 6.377 6.205 6.274 356,059 +0.05(+0.77%)
Mar 03, 2020 6.370 6.555 6.178 6.226 583,423 -0.11(-1.73%)
Mar 02, 2020 5.924 6.349 5.924 6.335 727,928 +0.42(+7.18%)
Feb 28, 2020 6.164 6.205 5.822 5.911 1,480,781 -0.47(-7.40%)
Feb 27, 2020 6.541 6.603 6.294 6.383 671,448 -0.32(-4.80%)
Feb 26, 2020 6.555 6.899 6.507 6.705 465,701 +0.24(+3.65%)
Feb 25, 2020 6.966 6.966 6.438 6.469 1,327,077 -0.48(-6.85%)
Feb 24, 2020 6.945 6.966 6.938 6.945 350,891 -0.07(-0.98%)
Feb 21, 2020 7.027 7.034 6.966 7.013 132,426 -0.02(-0.29%)
Feb 20, 2020 7.041 7.075 7.000 7.034 145,880 +0.00(+0.00%)
Feb 19, 2020 7.020 7.055 6.938 7.034 290,643 -0.02(-0.29%)
Feb 18, 2020 7.178 7.178 7.027 7.055 385,062 -0.09(-1.25%)
Feb 14, 2020 7.178 7.178 7.130 7.144 214,597 -0.02(-0.28%)
Feb 13, 2020 7.096 7.171 7.082 7.164 202,869 +0.07(+1.06%)
Feb 12, 2020 7.123 7.144 7.082 7.089 188,008 -0.03(-0.48%)
Feb 11, 2020 7.076 7.144 7.042 7.123 221,304 +0.05(+0.77%)
Feb 10, 2020 7.069 7.077 7.028 7.069 185,371 +0.04(+0.58%)
Feb 07, 2020 7.048 7.055 6.980 7.028 161,536 +0.05(+0.68%)
Feb 06, 2020 7.103 7.110 6.967 6.980 201,370 -0.07(-0.97%)
Feb 05, 2020 7.021 7.076 6.987 7.048 129,036 +0.06(+0.88%)
Feb 04, 2020 6.980 7.035 6.939 6.987 117,797 +0.03(+0.49%)
Feb 03, 2020 6.878 7.110 6.878 6.953 334,230 +0.09(+1.29%)
Jan 31, 2020 6.905 6.939 6.837 6.865 153,746 -0.03(-0.49%)
Jan 30, 2020 6.878 6.899 6.824 6.899 176,672 +0.02(+0.30%)
Jan 29, 2020 6.878 6.971 6.871 6.878 125,263 +0.01(+0.10%)
Jan 28, 2020 6.899 6.933 6.831 6.871 209,883 -0.03(-0.39%)
Jan 27, 2020 6.939 6.953 6.858 6.899 218,794 -0.10(-1.36%)
Jan 24, 2020 7.001 7.042 6.933 6.994 146,396 -0.05(-0.68%)
Jan 23, 2020 7.096 7.096 6.844 7.042 272,806 -0.07(-0.96%)
Jan 22, 2020 7.049 7.123 7.049 7.110 413,498 +0.05(+0.77%)
Jan 21, 2020 7.042 7.083 7.001 7.056 344,975 +0.04(+0.58%)
Jan 17, 2020 7.062 7.076 6.988 7.015 243,557 -0.01(-0.19%)
Jan 16, 2020 7.028 7.062 7.015 7.028 159,201 +0.02(+0.34%)
Jan 15, 2020 6.893 7.008 6.893 7.005 207,669 +0.12(+1.72%)
Jan 14, 2020 6.860 6.914 6.846 6.887 198,718 +0.05(+0.79%)
Jan 13, 2020 6.778 6.866 6.778 6.832 222,107 +0.05(+0.80%)
Jan 10, 2020 6.785 6.846 6.765 6.778 135,243 +0.00(+0.00%)
Jan 09, 2020 6.765 6.839 6.765 6.778 183,835 +0.01(+0.20%)
Jan 08, 2020 6.785 6.819 6.758 6.765 153,931 -0.01(-0.20%)
Jan 07, 2020 6.778 6.805 6.711 6.778 241,824 -0.01(-0.10%)
Jan 06, 2020 6.812 6.832 6.758 6.785 167,493 -0.01(-0.20%)
Jan 03, 2020 6.731 6.839 6.724 6.799 173,420 +0.03(+0.40%)
Jan 02, 2020 6.718 6.860 6.711 6.772 404,086 +0.06(+0.91%)
Dec 31, 2019 6.704 6.778 6.623 6.711 463,439 +0.02(+0.30%)
Dec 30, 2019 6.826 6.826 6.684 6.691 339,188 -0.13(-1.88%)
Dec 27, 2019 6.792 6.843 6.772 6.819 191,028 +0.01(+0.10%)
Dec 26, 2019 6.751 6.826 6.724 6.812 280,153 +0.07(+1.00%)
Dec 24, 2019 6.792 6.802 6.745 6.745 199,314 -0.05(-0.70%)
Dec 23, 2019 6.900 6.927 6.758 6.792 469,221 -0.11(-1.66%)
Dec 20, 2019 6.907 6.947 6.887 6.907 305,112 -0.01(-0.20%)
Dec 19, 2019 6.981 6.988 6.920 6.920 273,496 -0.08(-1.11%)
Dec 18, 2019 7.035 7.046 6.981 6.998 221,982 -0.02(-0.24%)
Dec 17, 2019 7.075 7.082 7.015 7.015 274,883 -0.02(-0.29%)
Dec 16, 2019 7.015 7.096 7.008 7.035 329,957 +0.03(+0.38%)
Dec 13, 2019 7.055 7.055 6.981 7.008 297,934 -0.01(-0.19%)
Dec 12, 2019 6.968 7.049 6.968 7.022 193,521 +0.06(+0.87%)
Dec 11, 2019 6.955 6.965 6.921 6.961 180,528 +0.01(+0.19%)
Dec 10, 2019 6.961 6.961 6.908 6.948 269,410 -0.02(-0.29%)
Dec 09, 2019 7.002 7.002 6.914 6.968 241,107 -0.03(-0.38%)
Dec 06, 2019 6.981 7.028 6.981 6.995 161,629 +0.03(+0.39%)
Dec 05, 2019 6.975 7.015 6.955 6.968 159,107 +0.01(+0.10%)
Dec 04, 2019 6.941 6.988 6.941 6.961 133,847 +0.04(+0.58%)
Dec 03, 2019 6.934 6.941 6.861 6.921 198,793 -0.05(-0.77%)
Dec 02, 2019 7.015 7.049 6.948 6.975 383,764 -0.01(-0.19%)
Nov 29, 2019 6.948 6.988 6.941 6.988 133,772 +0.06(+0.87%)
Nov 27, 2019 6.914 6.928 6.861 6.928 138,688 +0.04(+0.58%)
Nov 26, 2019 6.874 6.961 6.854 6.887 210,201 +0.03(+0.49%)
Nov 25, 2019 6.767 6.874 6.767 6.854 251,726 +0.09(+1.29%)
Nov 22, 2019 6.928 6.975 6.679 6.767 454,498 -0.17(-2.42%)
Nov 21, 2019 7.002 7.002 6.901 6.934 189,849 -0.09(-1.24%)
Nov 20, 2019 7.008 7.066 6.958 7.022 247,354 -0.03(-0.38%)
Nov 19, 2019 7.002 7.076 7.002 7.049 254,364 +0.05(+0.77%)
Nov 18, 2019 7.109 7.109 6.995 6.995 267,829 -0.09(-1.33%)
Nov 15, 2019 6.989 7.129 6.989 7.089 355,542 +0.09(+1.33%)
Nov 14, 2019 6.915 7.049 6.855 6.995 522,801 +0.16(+2.34%)
Nov 13, 2019 6.809 6.989 6.809 6.835 350,036 +0.05(+0.69%)
Nov 12, 2019 6.782 6.882 6.782 6.789 356,715 +0.03(+0.49%)
Nov 11, 2019 6.735 6.789 6.729 6.755 290,810 +0.02(+0.30%)
Nov 08, 2019 6.709 6.742 6.699 6.735 191,642 +0.04(+0.60%)
Nov 07, 2019 6.695 6.749 6.682 6.695 229,391 +0.03(+0.50%)
Nov 06, 2019 6.649 6.729 6.642 6.662 214,996 +0.03(+0.50%)
Nov 05, 2019 6.669 6.695 6.629 6.629 227,047 -0.03(-0.50%)
Nov 04, 2019 6.642 6.689 6.615 6.662 258,568 +0.04(+0.60%)
Nov 01, 2019 6.609 6.655 6.609 6.622 221,333 +0.04(+0.61%)
Oct 31, 2019 6.629 6.629 6.582 6.582 129,638 -0.04(-0.60%)
Oct 30, 2019 6.595 6.622 6.555 6.622 123,393 +0.03(+0.40%)
Oct 29, 2019 6.555 6.602 6.555 6.595 126,330 +0.03(+0.51%)
Oct 28, 2019 6.489 6.569 6.489 6.562 204,163 +0.07(+1.13%)
Oct 25, 2019 6.475 6.529 6.475 6.489 144,706 +0.01(+0.21%)
Oct 24, 2019 6.529 6.535 6.442 6.475 152,274 -0.07(-1.02%)
Oct 23, 2019 6.502 6.549 6.449 6.542 157,786 +0.05(+0.72%)
Oct 22, 2019 6.529 6.529 6.475 6.495 151,662 -0.03(-0.41%)
Oct 21, 2019 6.535 6.589 6.509 6.522 206,866 -0.01(-0.20%)
Oct 18, 2019 6.476 6.555 6.462 6.535 252,364 +0.05(+0.71%)
Oct 17, 2019 6.469 6.509 6.469 6.489 200,317 +0.03(+0.51%)
Oct 16, 2019 6.476 6.489 6.456 6.456 172,691 -0.02(-0.31%)
Oct 15, 2019 6.449 6.476 6.436 6.476 187,152 +0.05(+0.72%)
Oct 14, 2019 6.429 6.449 6.390 6.429 89,014 +0.02(+0.31%)
Oct 11, 2019 6.416 6.469 6.396 6.410 184,704 +0.03(+0.52%)
Oct 10, 2019 6.370 6.410 6.343 6.376 147,026 +0.02(+0.31%)
Oct 09, 2019 6.350 6.395 6.330 6.357 137,463 +0.02(+0.31%)
Oct 08, 2019 6.343 6.350 6.270 6.337 141,527 +0.01(+0.10%)
Oct 07, 2019 6.304 6.350 6.264 6.330 146,801 +0.05(+0.84%)
Oct 04, 2019 6.198 6.304 6.191 6.277 150,723 +0.08(+1.28%)
Oct 03, 2019 6.323 6.343 6.191 6.198 318,851 -0.12(-1.89%)
Oct 02, 2019 6.376 6.376 6.277 6.317 255,355 -0.06(-0.93%)
Oct 01, 2019 6.462 6.509 6.363 6.376 208,299 -0.08(-1.23%)
Sep 30, 2019 6.429 6.469 6.416 6.456 244,830 +0.03(+0.52%)
Sep 27, 2019 6.403 6.423 6.376 6.423 128,220 +0.03(+0.52%)
Sep 26, 2019 6.343 6.403 6.343 6.390 125,005 +0.05(+0.84%)
Sep 25, 2019 6.330 6.376 6.304 6.337 137,427 +0.01(+0.10%)
Sep 24, 2019 6.337 6.363 6.310 6.330 135,812 -0.01(-0.10%)
Sep 23, 2019 6.284 6.376 6.284 6.337 181,517 +0.01(+0.21%)
Sep 20, 2019 6.277 6.350 6.275 6.323 229,408 +0.03(+0.42%)
Sep 19, 2019 6.357 6.357 6.277 6.297 166,813 -0.05(-0.83%)
Sep 18, 2019 6.310 6.350 6.297 6.350 163,240 +0.03(+0.42%)
Sep 17, 2019 6.310 6.323 6.257 6.323 160,872 +0.00(+0.00%)
Sep 16, 2019 6.317 6.330 6.264 6.323 238,598 +0.02(+0.32%)
Sep 13, 2019 6.244 6.304 6.238 6.304 254,980 +0.06(+0.95%)
Sep 12, 2019 6.238 6.244 6.218 6.244 186,864 +0.01(+0.11%)
Sep 11, 2019 6.238 6.244 6.198 6.238 158,494 -0.01(-0.11%)
Sep 10, 2019 6.238 6.244 6.220 6.244 155,688 +0.00(+0.00%)
Sep 09, 2019 6.238 6.244 6.212 6.244 133,189 +0.02(+0.32%)
Sep 06, 2019 6.192 6.231 6.166 6.225 129,011 +0.05(+0.85%)
Sep 05, 2019 6.212 6.238 6.166 6.172 237,512 -0.01(-0.21%)
Sep 04, 2019 6.166 6.205 6.152 6.185 138,935 +0.02(+0.32%)
Sep 03, 2019 6.120 6.179 6.120 6.166 180,425 +0.04(+0.64%)
Aug 30, 2019 6.172 6.173 6.116 6.126 131,902 -0.03(-0.43%)
Aug 29, 2019 6.133 6.179 6.106 6.152 161,844 +0.02(+0.32%)
Aug 28, 2019 6.080 6.139 6.070 6.133 127,843 +0.05(+0.86%)
Aug 27, 2019 6.113 6.146 6.047 6.080 152,638 -0.03(-0.54%)
Aug 26, 2019 6.126 6.151 6.106 6.113 84,753 +0.00(+0.00%)
Aug 23, 2019 6.172 6.192 6.100 6.113 117,601 -0.05(-0.85%)
Aug 22, 2019 6.179 6.212 6.159 6.166 91,745 -0.01(-0.21%)
Aug 21, 2019 6.139 6.212 6.139 6.179 171,723 +0.03(+0.43%)
Aug 20, 2019 6.146 6.179 6.113 6.152 108,184 +0.01(+0.11%)
Aug 19, 2019 6.166 6.172 6.074 6.146 256,001 +0.01(+0.21%)
Aug 16, 2019 6.074 6.139 6.063 6.133 193,436 +0.10(+1.73%)
Aug 15, 2019 6.080 6.094 6.002 6.028 208,799 -0.05(-0.75%)
Aug 14, 2019 6.074 6.094 6.022 6.074 234,048 -0.03(-0.53%)
Aug 13, 2019 6.120 6.159 6.054 6.107 251,942 +0.01(+0.21%)
Aug 12, 2019 6.074 6.094 6.041 6.094 169,649 +0.01(+0.11%)
Aug 09, 2019 6.133 6.133 6.074 6.087 106,528 -0.05(-0.74%)
Aug 08, 2019 6.022 6.133 6.002 6.133 193,335 +0.08(+1.29%)
Aug 07, 2019 6.087 6.100 5.970 6.054 223,363 +0.03(+0.43%)
Aug 06, 2019 6.009 6.126 6.009 6.028 170,429 +0.02(+0.33%)
Aug 05, 2019 6.152 6.152 5.930 6.009 517,154 -0.13(-2.13%)
Aug 02, 2019 6.165 6.185 6.120 6.139 164,313 -0.03(-0.42%)
Aug 01, 2019 6.185 6.211 6.139 6.165 167,426 -0.02(-0.32%)
Jul 31, 2019 6.231 6.231 6.165 6.185 140,876 -0.02(-0.32%)
Jul 30, 2019 6.204 6.227 6.165 6.204 232,151 +0.03(+0.42%)
Jul 29, 2019 6.185 6.204 6.165 6.178 131,751 -0.01(-0.11%)
Jul 26, 2019 6.152 6.198 6.146 6.185 90,587 +0.05(+0.85%)
Jul 25, 2019 6.172 6.204 6.120 6.133 193,621 -0.05(-0.74%)
Jul 24, 2019 6.165 6.185 6.152 6.178 157,492 +0.01(+0.11%)
Jul 23, 2019 6.120 6.198 6.113 6.172 193,226 +0.05(+0.85%)
Jul 22, 2019 6.133 6.159 6.120 6.120 113,278 -0.01(-0.11%)
Jul 19, 2019 6.185 6.217 6.126 6.126 209,837 -0.03(-0.53%)
Jul 18, 2019 6.191 6.217 6.159 6.159 298,876 -0.01(-0.10%)
Jul 17, 2019 6.185 6.211 6.165 6.165 115,552 -0.02(-0.31%)
Jul 16, 2019 6.165 6.211 6.165 6.185 169,963 +0.03(+0.42%)
Jul 15, 2019 6.165 6.185 6.159 6.159 139,210 +0.00(+0.00%)
Jul 12, 2019 6.146 6.159 6.126 6.159 161,517 +0.03(+0.42%)
Jul 11, 2019 6.126 6.146 6.094 6.133 185,678 +0.02(+0.32%)
Jul 10, 2019 6.107 6.126 6.088 6.113 138,423 +0.01(+0.21%)
Jul 09, 2019 6.107 6.126 6.081 6.100 93,689 -0.02(-0.32%)
Jul 08, 2019 6.113 6.126 6.068 6.120 176,049 +0.01(+0.11%)
Jul 05, 2019 6.055 6.133 6.055 6.113 269,452 +0.05(+0.75%)
Jul 03, 2019 6.075 6.088 6.062 6.068 58,368 +0.00(+0.00%)
Jul 02, 2019 6.088 6.088 6.036 6.068 146,906 -0.01(-0.11%)
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.