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 )

22.49 +0.11 (+0.49%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 (%)
Apr 30, 2021 8.617 8.654 8.570 8.578 174,495 -0.05(-0.54%)
Apr 29, 2021 8.516 8.632 8.463 8.624 276,480 +0.13(+1.56%)
Apr 28, 2021 8.469 8.516 8.446 8.492 189,543 +0.05(+0.55%)
Apr 27, 2021 8.329 8.461 8.313 8.446 240,627 +0.11(+1.31%)
Apr 26, 2021 8.399 8.430 8.313 8.337 206,207 -0.04(-0.46%)
Apr 23, 2021 8.376 8.422 8.324 8.376 270,036 +0.02(+0.19%)
Apr 22, 2021 8.484 8.484 8.329 8.360 210,159 -0.10(-1.15%)
Apr 21, 2021 8.380 8.457 8.349 8.457 320,269 +0.09(+1.11%)
Apr 20, 2021 8.403 8.426 8.295 8.364 231,125 -0.02(-0.18%)
Apr 19, 2021 8.341 8.388 8.287 8.380 324,628 +0.06(+0.74%)
Apr 16, 2021 8.295 8.326 8.256 8.318 212,275 +0.07(+0.84%)
Apr 15, 2021 8.210 8.287 8.156 8.248 201,552 +0.04(+0.47%)
Apr 14, 2021 8.272 8.279 8.194 8.210 228,088 -0.02(-0.28%)
Apr 13, 2021 8.287 8.318 8.102 8.233 297,351 -0.05(-0.65%)
Apr 12, 2021 8.179 8.310 8.163 8.287 494,473 +0.15(+1.80%)
Apr 09, 2021 8.117 8.210 8.096 8.140 225,987 +0.02(+0.29%)
Apr 08, 2021 8.040 8.117 8.040 8.117 189,005 +0.08(+0.96%)
Apr 07, 2021 8.032 8.078 7.993 8.040 204,921 +0.08(+0.97%)
Apr 06, 2021 7.823 7.993 7.823 7.962 279,889 +0.05(+0.68%)
Apr 05, 2021 7.885 7.924 7.862 7.908 212,093 +0.05(+0.59%)
Apr 01, 2021 7.731 7.870 7.731 7.862 232,714 +0.19(+2.52%)
Mar 31, 2021 7.700 7.800 7.669 7.669 198,210 -0.03(-0.40%)
Mar 30, 2021 7.676 7.777 7.669 7.700 171,570 +0.03(+0.40%)
Mar 29, 2021 7.731 7.754 7.630 7.669 237,773 -0.03(-0.40%)
Mar 26, 2021 7.715 7.754 7.599 7.700 265,700 +0.11(+1.43%)
Mar 25, 2021 7.537 7.653 7.398 7.591 232,733 +0.06(+0.82%)
Mar 24, 2021 7.622 7.731 7.506 7.530 199,214 -0.03(-0.41%)
Mar 23, 2021 7.584 7.692 7.545 7.560 238,622 -0.12(-1.61%)
Mar 22, 2021 7.723 7.761 7.638 7.684 207,047 +0.02(+0.30%)
Mar 19, 2021 7.700 7.730 7.499 7.661 372,808 -0.05(-0.70%)
Mar 18, 2021 7.877 7.877 7.692 7.715 203,531 -0.08(-0.99%)
Mar 17, 2021 7.846 7.854 7.754 7.792 217,106 -0.03(-0.35%)
Mar 16, 2021 7.981 7.981 7.804 7.819 286,166 -0.13(-1.64%)
Mar 15, 2021 7.904 7.981 7.842 7.950 435,139 +0.09(+1.17%)
Mar 12, 2021 7.835 7.858 7.800 7.858 227,049 +0.07(+0.89%)
Mar 11, 2021 7.842 7.865 7.758 7.789 183,800 +0.04(+0.50%)
Mar 10, 2021 7.789 7.912 7.735 7.750 265,145 +0.00(+0.00%)
Mar 09, 2021 7.604 7.827 7.554 7.750 384,218 +0.21(+2.75%)
Mar 08, 2021 7.558 7.658 7.489 7.543 302,967 +0.08(+1.03%)
Mar 05, 2021 7.520 7.520 7.159 7.466 420,119 -0.05(-0.72%)
Mar 04, 2021 7.681 7.704 7.397 7.520 343,685 -0.12(-1.51%)
Mar 03, 2021 7.658 7.743 7.597 7.635 336,716 +0.01(+0.10%)
Mar 02, 2021 7.620 7.708 7.566 7.627 291,656 +0.04(+0.51%)
Mar 01, 2021 7.635 7.689 7.539 7.589 344,877 +0.12(+1.54%)
Feb 26, 2021 7.497 7.558 7.451 7.474 261,028 +0.05(+0.72%)
Feb 25, 2021 7.543 7.627 7.388 7.420 242,986 -0.12(-1.53%)
Feb 24, 2021 7.504 7.589 7.497 7.535 199,429 +0.05(+0.62%)
Feb 23, 2021 7.535 7.551 7.382 7.489 191,863 -0.02(-0.31%)
Feb 22, 2021 7.435 7.566 7.435 7.512 179,181 +0.05(+0.72%)
Feb 19, 2021 7.504 7.515 7.439 7.458 158,830 +0.00(+0.00%)
Feb 18, 2021 7.451 7.512 7.412 7.458 131,109 +0.02(+0.21%)
Feb 17, 2021 7.489 7.584 7.435 7.443 225,785 -0.05(-0.62%)
Feb 16, 2021 7.627 7.643 7.489 7.489 246,239 -0.05(-0.66%)
Feb 12, 2021 7.516 7.608 7.432 7.539 340,208 +0.05(+0.61%)
Feb 11, 2021 7.585 7.631 7.455 7.493 263,491 -0.05(-0.71%)
Feb 10, 2021 7.447 7.600 7.432 7.547 343,550 +0.13(+1.75%)
Feb 09, 2021 7.539 7.547 7.371 7.417 288,314 -0.15(-2.02%)
Feb 08, 2021 7.615 7.707 7.478 7.570 387,921 +0.04(+0.51%)
Feb 05, 2021 7.272 7.583 7.234 7.531 320,288 +0.18(+2.39%)
Feb 04, 2021 7.241 7.425 7.135 7.356 333,979 +0.11(+1.58%)
Feb 03, 2021 7.127 7.241 7.081 7.241 207,130 +0.14(+1.93%)
Feb 02, 2021 7.005 7.173 7.005 7.104 215,219 +0.11(+1.53%)
Feb 01, 2021 6.959 7.013 6.906 6.997 278,288 +0.06(+0.88%)
Jan 29, 2021 6.951 7.020 6.883 6.936 225,931 +0.00(+0.00%)
Jan 28, 2021 7.096 7.150 6.890 6.936 319,394 -0.16(-2.26%)
Jan 27, 2021 7.158 7.295 7.059 7.096 220,502 -0.08(-1.06%)
Jan 26, 2021 7.158 7.245 7.112 7.173 262,973 +0.02(+0.21%)
Jan 25, 2021 7.142 7.203 7.074 7.158 197,168 +0.05(+0.64%)
Jan 22, 2021 7.158 7.163 7.028 7.112 226,849 -0.05(-0.64%)
Jan 21, 2021 7.219 7.226 7.135 7.158 274,990 -0.02(-0.27%)
Jan 20, 2021 7.139 7.207 7.019 7.177 267,253 +0.07(+0.96%)
Jan 19, 2021 7.040 7.154 6.957 7.108 283,366 +0.09(+1.30%)
Jan 15, 2021 6.972 7.040 6.912 7.017 215,089 +0.02(+0.32%)
Jan 14, 2021 6.919 7.033 6.904 6.995 199,412 +0.11(+1.65%)
Jan 13, 2021 6.858 6.896 6.805 6.881 138,418 +0.05(+0.67%)
Jan 12, 2021 6.836 6.889 6.805 6.836 147,726 +0.00(+0.00%)
Jan 11, 2021 6.767 6.873 6.740 6.836 230,933 +0.02(+0.33%)
Jan 08, 2021 6.737 6.813 6.661 6.813 309,438 +0.14(+2.04%)
Jan 07, 2021 6.669 6.745 6.623 6.676 159,624 +0.01(+0.11%)
Jan 06, 2021 6.699 6.767 6.616 6.669 173,013 -0.02(-0.34%)
Jan 05, 2021 6.616 6.722 6.608 6.692 154,258 +0.09(+1.38%)
Jan 04, 2021 6.752 6.767 6.517 6.601 263,020 -0.11(-1.69%)
Dec 31, 2020 6.714 6.714 6.714 170,655 +0.02(+0.34%)
Dec 30, 2020 6.729 6.760 6.676 6.692 170,655 +0.00(+0.00%)
Dec 29, 2020 6.623 6.737 6.601 6.692 209,489 +0.10(+1.49%)
Dec 28, 2020 6.684 6.779 6.567 6.593 218,980 +0.02(+0.23%)
Dec 24, 2020 6.684 6.684 6.525 6.578 176,821 -0.08(-1.14%)
Dec 23, 2020 6.676 6.714 6.639 6.654 219,236 -0.03(-0.45%)
Dec 22, 2020 6.760 6.775 6.646 6.684 258,080 -0.03(-0.51%)
Dec 21, 2020 6.823 6.838 6.696 6.718 323,207 -0.13(-1.87%)
Dec 18, 2020 6.861 6.936 6.696 6.846 383,486 +0.02(+0.22%)
Dec 17, 2020 6.696 6.855 6.688 6.831 184,105 +0.15(+2.25%)
Dec 16, 2020 6.673 6.801 6.643 6.681 274,557 -0.02(-0.22%)
Dec 15, 2020 6.538 6.726 6.523 6.696 257,040 +0.20(+3.13%)
Dec 14, 2020 6.500 6.583 6.455 6.492 295,102 +0.05(+0.70%)
Dec 11, 2020 6.410 6.477 6.358 6.447 226,369 +0.06(+0.94%)
Dec 10, 2020 6.470 6.481 6.319 6.387 483,703 -0.11(-1.74%)
Dec 09, 2020 6.523 6.523 6.395 6.500 262,161 +0.02(+0.23%)
Dec 08, 2020 6.477 6.500 6.417 6.485 165,720 +0.02(+0.23%)
Dec 07, 2020 6.568 6.568 6.380 6.470 267,221 -0.07(-1.04%)
Dec 04, 2020 6.440 6.560 6.402 6.538 246,840 +0.14(+2.12%)
Dec 03, 2020 6.372 6.492 6.365 6.402 193,400 +0.05(+0.71%)
Dec 02, 2020 6.342 6.440 6.327 6.357 237,096 +0.03(+0.48%)
Dec 01, 2020 6.357 6.410 6.319 6.327 366,620 +0.02(+0.24%)
Nov 30, 2020 6.349 6.432 6.274 6.312 246,276 -0.08(-1.18%)
Nov 27, 2020 6.395 6.470 6.334 6.387 205,500 +0.02(+0.24%)
Nov 25, 2020 6.289 6.402 6.271 6.372 247,239 +0.08(+1.32%)
Nov 24, 2020 6.267 6.327 6.229 6.289 293,892 +0.05(+0.72%)
Nov 23, 2020 6.244 6.319 6.244 6.244 146,631 +0.00(+0.00%)
Nov 20, 2020 6.248 6.338 6.214 6.244 245,511 -0.04(-0.60%)
Nov 19, 2020 6.312 6.357 6.207 6.282 250,607 -0.00(-0.06%)
Nov 18, 2020 6.330 6.405 6.271 6.286 322,736 +0.02(+0.36%)
Nov 17, 2020 6.323 6.390 6.256 6.263 496,931 -0.04(-0.59%)
Nov 16, 2020 6.263 6.465 6.218 6.300 453,241 +0.11(+1.81%)
Nov 13, 2020 6.084 6.241 6.035 6.188 341,995 +0.12(+1.97%)
Nov 12, 2020 6.009 6.188 5.927 6.069 304,143 -0.03(-0.49%)
Nov 11, 2020 5.972 6.241 5.912 6.099 437,786 +0.22(+3.81%)
Nov 10, 2020 5.756 5.935 5.703 5.875 345,710 +0.16(+2.74%)
Nov 09, 2020 5.785 5.912 5.636 5.718 451,044 +0.06(+1.06%)
Nov 06, 2020 5.673 5.673 5.550 5.658 134,360 -0.01(-0.13%)
Nov 05, 2020 5.614 5.696 5.591 5.666 196,068 +0.12(+2.15%)
Nov 04, 2020 5.449 5.584 5.412 5.546 171,722 +0.13(+2.34%)
Nov 03, 2020 5.532 5.591 5.420 5.420 200,228 -0.07(-1.22%)
Nov 02, 2020 5.524 5.599 5.472 5.487 202,870 +0.03(+0.55%)
Oct 30, 2020 5.367 5.494 5.353 5.457 201,875 +0.10(+1.81%)
Oct 29, 2020 5.255 5.375 5.203 5.360 206,184 +0.11(+2.13%)
Oct 28, 2020 5.360 5.405 5.248 5.248 372,937 -0.11(-2.09%)
Oct 27, 2020 5.352 5.614 5.285 5.360 342,337 +0.02(+0.42%)
Oct 26, 2020 5.606 5.614 5.278 5.337 619,363 -0.31(-5.55%)
Oct 23, 2020 5.629 5.748 5.629 5.651 133,422 +0.02(+0.40%)
Oct 22, 2020 5.711 5.711 5.524 5.629 292,518 -0.06(-0.98%)
Oct 21, 2020 5.751 5.751 5.603 5.685 351,902 -0.04(-0.78%)
Oct 20, 2020 5.766 5.766 5.699 5.729 375,561 +0.02(+0.39%)
Oct 19, 2020 5.692 5.751 5.625 5.707 366,524 +0.01(+0.13%)
Oct 16, 2020 5.670 5.773 5.640 5.699 298,169 +0.05(+0.92%)
Oct 15, 2020 5.603 5.670 5.567 5.648 152,974 +0.01(+0.13%)
Oct 14, 2020 5.699 5.722 5.640 5.640 191,866 -0.01(-0.13%)
Oct 13, 2020 5.670 5.699 5.588 5.648 123,329 -0.01(-0.26%)
Oct 12, 2020 5.685 5.698 5.640 5.662 180,115 -0.01(-0.13%)
Oct 09, 2020 5.692 5.694 5.648 5.670 101,866 +0.01(+0.26%)
Oct 08, 2020 5.662 5.699 5.633 5.655 110,832 +0.04(+0.66%)
Oct 07, 2020 5.640 5.677 5.574 5.618 179,605 -0.01(-0.26%)
Oct 06, 2020 5.685 5.714 5.633 5.633 104,340 +0.00(+0.00%)
Oct 05, 2020 5.670 5.699 5.618 5.633 132,715 -0.02(-0.39%)
Oct 02, 2020 5.551 5.692 5.514 5.655 152,259 +0.06(+1.06%)
Oct 01, 2020 5.537 5.625 5.514 5.596 114,134 +0.11(+2.02%)
Sep 30, 2020 5.566 5.625 5.448 5.485 202,690 -0.02(-0.40%)
Sep 29, 2020 5.618 5.625 5.507 5.507 141,920 -0.05(-0.93%)
Sep 28, 2020 5.448 5.644 5.448 5.559 199,968 +0.16(+2.88%)
Sep 25, 2020 5.329 5.403 5.302 5.403 115,782 +0.07(+1.25%)
Sep 24, 2020 5.470 5.470 5.248 5.337 291,626 -0.11(-2.04%)
Sep 23, 2020 5.514 5.588 5.433 5.448 197,822 -0.05(-0.94%)
Sep 22, 2020 5.699 5.699 5.448 5.500 264,261 -0.17(-2.94%)
Sep 21, 2020 5.556 5.688 5.505 5.666 394,463 +0.04(+0.65%)
Sep 18, 2020 5.600 5.666 5.578 5.629 233,666 +0.03(+0.52%)
Sep 17, 2020 5.600 5.688 5.593 5.600 162,302 +0.00(+0.00%)
Sep 16, 2020 5.534 5.681 5.534 5.600 252,604 +0.07(+1.19%)
Sep 15, 2020 5.512 5.622 5.505 5.534 141,933 +0.03(+0.53%)
Sep 14, 2020 5.468 5.571 5.387 5.505 187,434 +0.09(+1.63%)
Sep 11, 2020 5.461 5.519 5.395 5.417 146,740 -0.05(-0.94%)
Sep 10, 2020 5.512 5.534 5.453 5.468 107,084 +0.00(+0.00%)
Sep 09, 2020 5.424 5.505 5.409 5.468 194,529 +0.09(+1.64%)
Sep 08, 2020 5.358 5.417 5.306 5.380 217,189 -0.08(-1.48%)
Sep 04, 2020 5.549 5.563 5.262 5.461 318,822 -0.03(-0.53%)
Sep 03, 2020 5.629 5.637 5.409 5.490 345,205 -0.14(-2.48%)
Sep 02, 2020 5.585 5.644 5.541 5.629 191,155 +0.01(+0.26%)
Sep 01, 2020 5.571 5.615 5.519 5.615 192,901 +0.02(+0.39%)
Aug 31, 2020 5.637 5.637 5.541 5.593 246,432 -0.01(-0.26%)
Aug 28, 2020 5.607 5.637 5.512 5.607 79,705 +0.05(+0.92%)
Aug 27, 2020 5.505 5.651 5.505 5.556 193,562 +0.04(+0.80%)
Aug 26, 2020 5.578 5.578 5.468 5.512 109,724 -0.06(-1.05%)
Aug 25, 2020 5.600 5.626 5.439 5.571 211,864 -0.01(-0.13%)
Aug 24, 2020 5.534 5.615 5.439 5.578 269,869 +0.10(+1.88%)
Aug 21, 2020 5.585 5.607 5.409 5.475 309,421 -0.09(-1.65%)
Aug 20, 2020 5.552 5.596 5.531 5.567 188,707 +0.01(+0.13%)
Aug 19, 2020 5.538 5.589 5.509 5.560 184,730 +0.02(+0.39%)
Aug 18, 2020 5.633 5.654 5.502 5.538 273,725 -0.07(-1.17%)
Aug 17, 2020 5.589 5.633 5.567 5.603 225,301 +0.04(+0.79%)
Aug 14, 2020 5.523 5.611 5.511 5.560 198,292 +0.06(+1.06%)
Aug 13, 2020 5.516 5.604 5.474 5.502 111,202 -0.02(-0.40%)
Aug 12, 2020 5.589 5.611 5.436 5.523 180,836 +0.01(+0.13%)
Aug 11, 2020 5.618 5.705 5.472 5.516 163,898 -0.04(-0.66%)
Aug 10, 2020 5.611 5.676 5.552 5.552 235,687 -0.01(-0.13%)
Aug 07, 2020 5.465 5.589 5.447 5.560 215,743 +0.10(+1.80%)
Aug 06, 2020 5.429 5.494 5.392 5.462 174,234 +0.03(+0.60%)
Aug 05, 2020 5.458 5.480 5.385 5.429 105,234 +0.03(+0.54%)
Aug 04, 2020 5.341 5.407 5.283 5.400 214,295 +0.07(+1.23%)
Aug 03, 2020 5.276 5.407 5.247 5.334 231,461 +0.06(+1.10%)
Jul 31, 2020 5.349 5.414 5.218 5.276 245,975 -0.10(-1.89%)
Jul 30, 2020 5.261 5.472 5.261 5.378 294,900 +0.06(+1.09%)
Jul 29, 2020 5.305 5.458 5.298 5.320 198,638 +0.04(+0.83%)
Jul 28, 2020 5.203 5.312 5.152 5.276 91,076 +0.07(+1.26%)
Jul 27, 2020 5.349 5.371 5.123 5.210 237,623 -0.12(-2.19%)
Jul 24, 2020 5.392 5.392 5.298 5.327 90,007 -0.09(-1.61%)
Jul 23, 2020 5.574 5.580 5.320 5.414 213,887 -0.17(-3.06%)
Jul 22, 2020 5.419 5.621 5.376 5.585 255,842 +0.15(+2.79%)
Jul 21, 2020 5.246 5.441 5.246 5.434 199,634 +0.19(+3.72%)
Jul 20, 2020 5.289 5.325 5.138 5.239 258,987 -0.07(-1.36%)
Jul 17, 2020 5.340 5.340 5.268 5.311 111,557 -0.01(-0.14%)
Jul 16, 2020 5.167 5.318 5.138 5.318 201,425 +0.14(+2.79%)
Jul 15, 2020 5.058 5.232 5.044 5.174 253,031 +0.18(+3.61%)
Jul 14, 2020 5.008 5.044 4.900 4.993 153,757 -0.05(-1.00%)
Jul 13, 2020 5.044 5.131 4.965 5.044 240,341 +0.05(+1.01%)
Jul 10, 2020 4.921 5.051 4.907 4.993 138,303 +0.09(+1.76%)
Jul 09, 2020 5.080 5.080 4.892 4.907 212,791 -0.16(-3.13%)
Jul 08, 2020 5.030 5.116 5.026 5.066 137,757 +0.03(+0.57%)
Jul 07, 2020 5.087 5.095 4.979 5.037 197,598 -0.06(-1.13%)
Jul 06, 2020 5.188 5.210 5.066 5.095 280,848 -0.01(-0.28%)
Jul 02, 2020 5.260 5.270 5.008 5.109 198,031 -0.04(-0.84%)
Jul 01, 2020 5.318 5.347 5.102 5.152 315,776 -0.12(-2.33%)
Jun 30, 2020 5.174 5.348 5.152 5.275 248,463 +0.06(+1.25%)
Jun 29, 2020 5.145 5.217 4.936 5.210 307,689 +0.09(+1.83%)
Jun 26, 2020 5.001 5.159 4.965 5.116 163,663 +0.04(+0.85%)
Jun 25, 2020 5.102 5.217 4.993 5.073 234,908 -0.04(-0.71%)
Jun 24, 2020 5.246 5.246 4.799 5.109 434,061 -0.14(-2.61%)
Jun 23, 2020 5.347 5.347 5.232 5.246 154,989 -0.08(-1.49%)
Jun 22, 2020 5.268 5.340 5.196 5.325 256,447 +0.02(+0.41%)
Jun 19, 2020 5.419 5.468 5.181 5.304 243,208 -0.07(-1.34%)
Jun 18, 2020 5.398 5.549 5.362 5.376 219,914 -0.05(-1.00%)
Jun 17, 2020 5.587 5.595 5.401 5.430 240,969 -0.11(-2.06%)
Jun 16, 2020 5.545 5.688 5.394 5.545 383,844 +0.19(+3.61%)
Jun 15, 2020 5.122 5.587 5.044 5.351 314,230 +0.06(+1.08%)
Jun 12, 2020 5.230 5.437 5.198 5.294 304,854 +0.29(+5.71%)
Jun 11, 2020 5.187 5.344 4.951 5.008 488,784 -0.46(-8.38%)
Jun 10, 2020 5.695 5.788 5.387 5.466 287,610 -0.24(-4.26%)
Jun 09, 2020 5.852 5.852 5.523 5.709 464,483 -0.14(-2.44%)
Jun 08, 2020 5.852 5.917 5.716 5.852 306,726 +0.31(+5.68%)
Jun 05, 2020 5.559 5.752 5.523 5.537 388,022 +0.14(+2.65%)
Jun 04, 2020 5.251 5.487 5.173 5.394 248,559 +0.16(+3.01%)
Jun 03, 2020 5.201 5.387 5.151 5.237 410,626 +0.16(+3.24%)
Jun 02, 2020 5.101 5.122 4.987 5.072 183,990 +0.00(+0.00%)
Jun 01, 2020 5.008 5.101 4.707 5.072 581,940 +0.06(+1.14%)
May 29, 2020 5.237 5.259 4.958 5.015 311,983 -0.21(-4.10%)
May 28, 2020 5.552 5.552 5.158 5.230 366,448 -0.21(-3.94%)
May 27, 2020 5.008 5.480 4.994 5.444 375,211 +0.58(+11.91%)
May 26, 2020 4.808 5.008 4.808 4.865 289,132 +0.10(+2.10%)
May 22, 2020 4.758 4.793 4.679 4.765 164,378 +0.01(+0.15%)
May 21, 2020 4.729 4.793 4.722 4.758 135,406 +0.04(+0.76%)
May 20, 2020 4.622 4.750 4.622 4.722 181,594 +0.15(+3.29%)
May 19, 2020 4.593 4.693 4.536 4.572 158,657 +0.00(+0.00%)
May 18, 2020 4.529 4.614 4.479 4.572 176,695 +0.15(+3.48%)
May 15, 2020 4.326 4.510 4.304 4.418 198,454 +0.07(+1.63%)
May 14, 2020 4.241 4.375 4.099 4.347 405,892 +0.04(+0.99%)
May 13, 2020 4.517 4.517 4.248 4.304 299,799 -0.21(-4.70%)
May 12, 2020 4.566 4.630 4.496 4.517 259,033 +0.00(+0.00%)
May 11, 2020 4.510 4.666 4.416 4.517 277,394 +0.04(+0.79%)
May 08, 2020 4.453 4.545 4.404 4.481 224,020 +0.15(+3.43%)
May 07, 2020 4.404 4.545 4.290 4.333 368,356 +0.00(+0.00%)
May 06, 2020 4.156 4.481 4.156 4.333 374,509 +0.27(+6.53%)
May 05, 2020 4.453 4.678 3.965 4.067 696,130 -0.43(-9.53%)
May 04, 2020 4.573 4.630 4.375 4.496 428,911 -0.14(-3.05%)
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.