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 )

22.32 +0.10 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Sep 30, 2020 5.525 5.583 5.407 5.444 204,213 -0.02(-0.40%)
Sep 29, 2020 5.576 5.583 5.466 5.466 142,986 -0.05(-0.93%)
Sep 28, 2020 5.407 5.602 5.407 5.517 201,471 +0.15(+2.88%)
Sep 25, 2020 5.290 5.363 5.263 5.363 116,652 +0.07(+1.25%)
Sep 24, 2020 5.429 5.429 5.209 5.297 293,818 -0.11(-2.04%)
Sep 23, 2020 5.473 5.547 5.392 5.407 199,309 -0.05(-0.94%)
Sep 22, 2020 5.657 5.657 5.407 5.459 266,247 -0.17(-2.94%)
Sep 21, 2020 5.515 5.646 5.464 5.624 397,428 +0.04(+0.65%)
Sep 18, 2020 5.558 5.624 5.536 5.587 235,422 +0.03(+0.52%)
Sep 17, 2020 5.558 5.646 5.551 5.558 163,522 +0.00(+0.00%)
Sep 16, 2020 5.493 5.638 5.493 5.558 254,502 +0.07(+1.19%)
Sep 15, 2020 5.471 5.580 5.464 5.493 142,999 +0.03(+0.53%)
Sep 14, 2020 5.427 5.529 5.347 5.464 188,843 +0.09(+1.63%)
Sep 11, 2020 5.420 5.477 5.354 5.376 147,842 -0.05(-0.94%)
Sep 10, 2020 5.471 5.493 5.413 5.427 107,889 +0.00(+0.00%)
Sep 09, 2020 5.383 5.464 5.369 5.427 195,991 +0.09(+1.64%)
Sep 08, 2020 5.318 5.376 5.267 5.340 218,821 -0.08(-1.48%)
Sep 04, 2020 5.507 5.522 5.223 5.420 321,218 -0.03(-0.53%)
Sep 03, 2020 5.587 5.595 5.369 5.449 347,800 -0.14(-2.48%)
Sep 02, 2020 5.544 5.602 5.500 5.587 192,592 +0.01(+0.26%)
Sep 01, 2020 5.529 5.573 5.478 5.573 194,350 +0.02(+0.39%)
Aug 31, 2020 5.595 5.595 5.500 5.551 248,284 -0.01(-0.26%)
Aug 28, 2020 5.566 5.595 5.471 5.566 80,304 +0.05(+0.92%)
Aug 27, 2020 5.464 5.609 5.464 5.515 195,016 +0.04(+0.80%)
Aug 26, 2020 5.536 5.536 5.427 5.471 110,548 -0.06(-1.05%)
Aug 25, 2020 5.558 5.584 5.398 5.529 213,456 -0.01(-0.13%)
Aug 24, 2020 5.493 5.573 5.398 5.536 271,897 +0.10(+1.88%)
Aug 21, 2020 5.544 5.566 5.369 5.434 311,746 -0.09(-1.65%)
Aug 20, 2020 5.511 5.554 5.489 5.525 190,125 +0.01(+0.13%)
Aug 19, 2020 5.497 5.547 5.468 5.518 186,118 +0.02(+0.39%)
Aug 18, 2020 5.590 5.612 5.460 5.497 275,782 -0.07(-1.17%)
Aug 17, 2020 5.547 5.590 5.525 5.562 226,994 +0.04(+0.79%)
Aug 14, 2020 5.482 5.569 5.470 5.518 199,782 +0.06(+1.06%)
Aug 13, 2020 5.475 5.563 5.433 5.460 112,038 -0.02(-0.40%)
Aug 12, 2020 5.547 5.569 5.395 5.482 182,195 +0.01(+0.13%)
Aug 11, 2020 5.576 5.663 5.432 5.475 165,129 -0.04(-0.66%)
Aug 10, 2020 5.569 5.634 5.511 5.511 237,458 -0.01(-0.13%)
Aug 07, 2020 5.424 5.547 5.406 5.518 217,365 +0.10(+1.80%)
Aug 06, 2020 5.388 5.453 5.352 5.421 175,543 +0.03(+0.60%)
Aug 05, 2020 5.417 5.439 5.345 5.388 106,025 +0.03(+0.54%)
Aug 04, 2020 5.302 5.367 5.244 5.359 215,906 +0.06(+1.23%)
Aug 03, 2020 5.237 5.367 5.208 5.294 233,201 +0.06(+1.10%)
Jul 31, 2020 5.309 5.374 5.179 5.237 247,824 -0.10(-1.89%)
Jul 30, 2020 5.222 5.432 5.222 5.338 297,116 +0.06(+1.09%)
Jul 29, 2020 5.265 5.417 5.258 5.280 200,131 +0.04(+0.83%)
Jul 28, 2020 5.164 5.273 5.114 5.237 91,761 +0.07(+1.26%)
Jul 27, 2020 5.309 5.330 5.085 5.172 239,409 -0.12(-2.19%)
Jul 24, 2020 5.352 5.352 5.258 5.287 90,684 -0.09(-1.61%)
Jul 23, 2020 5.533 5.539 5.280 5.374 215,494 -0.17(-3.06%)
Jul 22, 2020 5.379 5.579 5.336 5.544 257,765 +0.15(+2.79%)
Jul 21, 2020 5.207 5.400 5.207 5.393 201,134 +0.19(+3.72%)
Jul 20, 2020 5.250 5.286 5.099 5.200 260,933 -0.07(-1.36%)
Jul 17, 2020 5.300 5.300 5.228 5.271 112,395 -0.01(-0.14%)
Jul 16, 2020 5.128 5.279 5.099 5.279 202,938 +0.14(+2.79%)
Jul 15, 2020 5.021 5.193 5.006 5.135 254,932 +0.18(+3.61%)
Jul 14, 2020 4.971 5.006 4.863 4.956 154,913 -0.05(-1.00%)
Jul 13, 2020 5.006 5.092 4.928 5.006 242,147 +0.05(+1.01%)
Jul 10, 2020 4.885 5.014 4.870 4.956 139,342 +0.09(+1.76%)
Jul 09, 2020 5.042 5.042 4.856 4.870 214,390 -0.16(-3.13%)
Jul 08, 2020 4.992 5.078 4.988 5.028 138,792 +0.03(+0.57%)
Jul 07, 2020 5.049 5.057 4.942 4.999 199,083 -0.06(-1.13%)
Jul 06, 2020 5.150 5.171 5.029 5.057 282,958 -0.01(-0.28%)
Jul 02, 2020 5.221 5.231 4.971 5.071 199,519 -0.04(-0.84%)
Jul 01, 2020 5.279 5.307 5.064 5.114 318,149 -0.12(-2.33%)
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%)
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.