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 Investment (NQ: GAIN )

14.12 -0.05 (-0.35%)
Streaming Delayed Price Updated: 12:27 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 (%)
Apr 30, 2021 10.20 10.26 10.08 10.09 173,632 -0.13(-1.25%)
Apr 29, 2021 10.19 10.27 10.07 10.22 266,742 +0.06(+0.63%)
Apr 28, 2021 10.06 10.21 10.02 10.15 233,650 +0.13(+1.34%)
Apr 27, 2021 9.940 10.02 9.890 10.02 241,495 +0.11(+1.07%)
Apr 26, 2021 9.968 9.968 9.869 9.911 166,771 -0.04(-0.36%)
Apr 23, 2021 9.926 9.989 9.855 9.947 161,219 +0.06(+0.65%)
Apr 22, 2021 10.04 10.04 9.855 9.883 246,313 -0.12(-1.21%)
Apr 21, 2021 10.03 10.06 9.891 10.00 276,250 +0.02(+0.21%)
Apr 20, 2021 9.940 10.03 9.848 9.982 329,840 +0.04(+0.35%)
Apr 19, 2021 9.975 9.982 9.834 9.947 302,030 +0.02(+0.21%)
Apr 16, 2021 9.820 9.975 9.750 9.926 366,564 +0.19(+1.96%)
Apr 15, 2021 9.608 9.817 9.595 9.735 285,204 +0.17(+1.77%)
Apr 14, 2021 9.524 9.616 9.510 9.566 205,785 +0.04(+0.44%)
Apr 13, 2021 9.524 9.538 9.404 9.524 207,882 +0.05(+0.52%)
Apr 12, 2021 9.390 9.517 9.383 9.474 242,957 +0.01(+0.15%)
Apr 09, 2021 9.383 9.538 9.347 9.460 455,441 +0.13(+1.44%)
Apr 08, 2021 9.284 9.362 9.249 9.326 172,859 +0.09(+0.99%)
Apr 07, 2021 9.171 9.340 9.136 9.235 331,533 +0.08(+0.85%)
Apr 06, 2021 8.967 9.164 8.931 9.157 520,194 +0.23(+2.61%)
Apr 05, 2021 8.818 8.938 8.790 8.924 205,081 +0.09(+1.04%)
Apr 01, 2021 8.656 8.832 8.656 8.832 152,806 +0.20(+2.37%)
Mar 31, 2021 8.734 8.840 8.593 8.628 209,425 -0.10(-1.13%)
Mar 30, 2021 8.783 8.825 8.691 8.727 179,165 +0.04(+0.41%)
Mar 29, 2021 8.656 8.776 8.607 8.691 206,720 +0.04(+0.41%)
Mar 26, 2021 8.557 8.677 8.508 8.656 140,899 +0.11(+1.32%)
Mar 25, 2021 8.466 8.564 8.289 8.543 203,257 +0.06(+0.67%)
Mar 24, 2021 8.579 8.670 8.473 8.487 160,568 -0.03(-0.33%)
Mar 23, 2021 8.642 8.677 8.480 8.515 130,786 -0.11(-1.23%)
Mar 22, 2021 8.621 8.727 8.550 8.621 235,860 +0.00(+0.00%)
Mar 19, 2021 8.586 8.649 8.459 8.621 379,889 -0.01(-0.16%)
Mar 18, 2021 8.882 8.959 8.635 8.635 295,257 -0.21(-2.39%)
Mar 17, 2021 8.804 8.967 8.783 8.847 252,473 -0.00(-0.00%)
Mar 16, 2021 8.938 8.938 8.776 8.847 295,347 -0.04(-0.47%)
Mar 15, 2021 8.769 8.903 8.713 8.889 209,071 +0.18(+2.01%)
Mar 12, 2021 8.685 8.825 8.664 8.713 206,256 +0.09(+1.06%)
Mar 11, 2021 8.545 8.671 8.510 8.622 203,881 +0.08(+0.90%)
Mar 10, 2021 8.552 8.594 8.482 8.545 151,223 +0.03(+0.33%)
Mar 09, 2021 8.482 8.594 8.398 8.517 271,530 +0.07(+0.83%)
Mar 08, 2021 8.377 8.489 8.320 8.447 277,609 -0.01(-0.08%)
Mar 05, 2021 8.468 8.545 8.250 8.454 259,994 -0.01(-0.08%)
Mar 04, 2021 8.524 8.566 8.419 8.461 250,113 -0.05(-0.58%)
Mar 03, 2021 8.503 8.601 8.440 8.510 211,209 +0.01(+0.08%)
Mar 02, 2021 8.412 8.552 8.334 8.503 253,038 +0.09(+1.08%)
Mar 01, 2021 8.405 8.538 8.334 8.412 289,367 +0.08(+1.01%)
Feb 26, 2021 8.320 8.412 8.243 8.327 179,316 +0.05(+0.59%)
Feb 25, 2021 8.334 8.419 8.215 8.278 212,152 -0.12(-1.42%)
Feb 24, 2021 8.236 8.412 8.229 8.398 185,551 +0.20(+2.48%)
Feb 23, 2021 8.257 8.341 8.124 8.194 220,788 -0.15(-1.85%)
Feb 22, 2021 8.306 8.370 8.257 8.348 186,987 +0.01(+0.17%)
Feb 19, 2021 8.348 8.363 8.250 8.334 130,852 +0.04(+0.42%)
Feb 18, 2021 8.285 8.363 8.250 8.299 194,987 -0.02(-0.25%)
Feb 17, 2021 8.377 8.405 8.215 8.320 201,043 -0.03(-0.34%)
Feb 16, 2021 8.391 8.412 8.243 8.348 232,323 +0.02(+0.25%)
Feb 12, 2021 8.286 8.362 8.237 8.327 183,384 +0.05(+0.59%)
Feb 11, 2021 8.251 8.355 8.251 8.279 306,363 +0.06(+0.76%)
Feb 10, 2021 8.125 8.216 8.062 8.216 249,997 +0.14(+1.73%)
Feb 09, 2021 8.167 8.188 8.021 8.076 264,680 -0.06(-0.77%)
Feb 08, 2021 8.125 8.265 8.125 8.139 295,312 +0.01(+0.17%)
Feb 05, 2021 8.139 8.188 8.035 8.125 355,872 +0.15(+1.92%)
Feb 04, 2021 7.951 8.076 7.909 7.972 492,733 +0.06(+0.79%)
Feb 03, 2021 7.449 8.048 7.449 7.909 752,034 +0.53(+7.18%)
Feb 02, 2021 7.330 7.456 7.281 7.379 270,272 +0.17(+2.42%)
Feb 01, 2021 7.184 7.239 7.044 7.205 302,689 +0.07(+0.98%)
Jan 29, 2021 7.274 7.337 7.058 7.135 297,659 -0.13(-1.82%)
Jan 28, 2021 7.274 7.421 7.205 7.267 207,883 -0.02(-0.29%)
Jan 27, 2021 7.442 7.546 7.281 7.288 256,921 -0.13(-1.79%)
Jan 26, 2021 7.449 7.484 7.393 7.421 225,960 +0.01(+0.09%)
Jan 25, 2021 7.546 7.602 7.337 7.414 303,013 -0.11(-1.48%)
Jan 22, 2021 7.546 7.574 7.421 7.525 200,447 -0.05(-0.64%)
Jan 21, 2021 7.504 7.630 7.379 7.574 235,637 +0.08(+1.12%)
Jan 20, 2021 7.414 7.504 7.400 7.491 322,850 +0.06(+0.75%)
Jan 19, 2021 7.366 7.484 7.324 7.435 359,801 +0.06(+0.75%)
Jan 15, 2021 7.303 7.456 7.276 7.380 231,915 +0.04(+0.57%)
Jan 14, 2021 7.241 7.394 7.220 7.338 197,692 +0.13(+1.83%)
Jan 13, 2021 7.172 7.302 7.172 7.206 202,016 +0.01(+0.10%)
Jan 12, 2021 7.186 7.276 7.123 7.199 205,426 +0.01(+0.19%)
Jan 11, 2021 7.262 7.310 7.172 7.186 215,469 -0.08(-1.05%)
Jan 08, 2021 7.227 7.310 7.193 7.262 165,530 +0.08(+1.06%)
Jan 07, 2021 7.130 7.307 7.102 7.186 257,078 +0.11(+1.57%)
Jan 06, 2021 7.061 7.186 7.054 7.075 229,422 +0.01(+0.20%)
Jan 05, 2021 7.012 7.096 7.012 7.061 209,012 +0.06(+0.79%)
Jan 04, 2021 6.999 7.061 6.867 7.005 411,423 +0.01(+0.20%)
Dec 31, 2020 6.992 6.992 6.992 410,994 +0.05(+0.70%)
Dec 30, 2020 7.040 7.096 6.728 6.943 410,994 -0.10(-1.38%)
Dec 29, 2020 6.999 7.096 6.999 7.040 190,081 +0.04(+0.59%)
Dec 28, 2020 7.005 7.102 6.971 6.999 295,569 +0.00(+0.00%)
Dec 24, 2020 7.116 7.116 6.978 6.999 130,605 -0.09(-1.27%)
Dec 23, 2020 7.068 7.199 7.054 7.089 162,919 +0.05(+0.69%)
Dec 22, 2020 7.303 7.380 7.019 7.040 299,027 -0.24(-3.24%)
Dec 21, 2020 7.193 7.434 7.172 7.276 430,848 +0.06(+0.76%)
Dec 18, 2020 7.166 7.262 7.152 7.221 273,994 +0.06(+0.77%)
Dec 17, 2020 7.166 7.262 7.124 7.166 233,843 +0.01(+0.10%)
Dec 16, 2020 7.069 7.200 7.055 7.159 292,084 +0.12(+1.66%)
Dec 15, 2020 7.035 7.083 7.007 7.042 223,571 +0.08(+1.19%)
Dec 14, 2020 7.007 7.117 6.959 6.959 295,983 +0.01(+0.10%)
Dec 11, 2020 6.883 6.980 6.828 6.952 238,982 +0.08(+1.20%)
Dec 10, 2020 6.932 6.952 6.766 6.870 314,993 -0.08(-1.19%)
Dec 09, 2020 7.055 7.111 6.884 6.952 257,515 -0.05(-0.69%)
Dec 08, 2020 7.035 7.076 6.987 7.000 156,794 -0.03(-0.49%)
Dec 07, 2020 7.021 7.090 6.897 7.035 251,508 -0.04(-0.58%)
Dec 04, 2020 7.028 7.166 7.028 7.076 193,510 +0.08(+1.18%)
Dec 03, 2020 6.925 7.055 6.904 6.993 327,789 +0.07(+0.99%)
Dec 02, 2020 6.945 7.028 6.890 6.925 185,980 -0.01(-0.10%)
Dec 01, 2020 6.883 6.987 6.849 6.932 228,712 +0.12(+1.72%)
Nov 30, 2020 6.911 6.945 6.766 6.815 291,230 -0.10(-1.39%)
Nov 27, 2020 6.918 6.966 6.828 6.911 142,081 +0.01(+0.20%)
Nov 25, 2020 6.759 6.966 6.753 6.897 295,640 +0.10(+1.42%)
Nov 24, 2020 6.801 6.876 6.746 6.801 240,721 +0.09(+1.33%)
Nov 23, 2020 6.670 6.746 6.608 6.711 169,195 +0.09(+1.35%)
Nov 20, 2020 6.691 6.725 6.608 6.622 228,813 -0.01(-0.10%)
Nov 19, 2020 6.718 6.780 6.546 6.629 245,466 -0.06(-0.93%)
Nov 18, 2020 6.650 6.827 6.622 6.691 409,983 +0.09(+1.35%)
Nov 17, 2020 6.568 6.629 6.499 6.602 236,945 +0.00(+0.00%)
Nov 16, 2020 6.520 6.670 6.520 6.602 367,538 +0.16(+2.44%)
Nov 13, 2020 6.397 6.492 6.383 6.445 245,532 +0.09(+1.40%)
Nov 12, 2020 6.404 6.404 6.286 6.356 162,627 -0.05(-0.85%)
Nov 11, 2020 6.397 6.458 6.342 6.410 188,225 +0.02(+0.32%)
Nov 10, 2020 6.199 6.436 6.199 6.390 295,831 +0.23(+3.66%)
Nov 09, 2020 6.226 6.383 6.158 6.164 354,899 +0.08(+1.35%)
Nov 06, 2020 6.089 6.110 5.953 6.082 259,579 -0.01(-0.11%)
Nov 05, 2020 6.130 6.205 6.048 6.089 320,678 -0.05(-0.89%)
Nov 04, 2020 6.014 6.171 5.932 6.144 253,961 +0.29(+5.02%)
Nov 03, 2020 5.871 5.946 5.843 5.850 159,907 +0.05(+0.82%)
Nov 02, 2020 5.775 5.898 5.734 5.802 215,506 +0.11(+1.92%)
Oct 30, 2020 5.631 5.768 5.631 5.693 307,573 +0.09(+1.59%)
Oct 29, 2020 5.700 5.700 5.577 5.604 303,963 -0.09(-1.56%)
Oct 28, 2020 5.966 5.966 5.693 5.693 221,875 -0.22(-3.70%)
Oct 27, 2020 6.035 6.076 5.891 5.912 198,803 -0.12(-1.93%)
Oct 26, 2020 6.021 6.048 5.980 6.028 178,161 -0.01(-0.11%)
Oct 23, 2020 6.164 6.185 6.021 6.035 177,930 -0.06(-1.01%)
Oct 22, 2020 6.082 6.103 6.035 6.096 146,377 +0.04(+0.68%)
Oct 21, 2020 6.096 6.103 6.035 6.055 168,118 -0.02(-0.33%)
Oct 20, 2020 6.109 6.123 6.062 6.075 124,889 +0.01(+0.22%)
Oct 19, 2020 6.136 6.136 6.035 6.062 167,379 -0.04(-0.67%)
Oct 16, 2020 6.136 6.157 6.082 6.103 134,354 -0.02(-0.33%)
Oct 15, 2020 6.123 6.184 6.103 6.123 145,336 -0.01(-0.22%)
Oct 14, 2020 6.143 6.225 6.116 6.136 186,875 +0.01(+0.11%)
Oct 13, 2020 6.116 6.157 6.103 6.130 157,768 +0.02(+0.33%)
Oct 12, 2020 6.231 6.272 6.109 6.109 247,731 -0.11(-1.74%)
Oct 09, 2020 6.245 6.272 6.177 6.218 97,632 -0.02(-0.33%)
Oct 08, 2020 6.170 6.265 6.170 6.238 132,677 +0.04(+0.66%)
Oct 07, 2020 6.197 6.252 6.164 6.197 132,297 +0.05(+0.77%)
Oct 06, 2020 6.197 6.225 6.143 6.150 162,439 -0.02(-0.33%)
Oct 05, 2020 6.184 6.252 6.150 6.170 214,263 +0.00(+0.00%)
Oct 02, 2020 6.103 6.238 6.082 6.170 202,490 +0.00(+0.00%)
Oct 01, 2020 6.204 6.245 6.164 6.170 203,820 +0.00(+0.00%)
Sep 30, 2020 6.306 6.333 6.170 6.170 257,279 -0.07(-1.09%)
Sep 29, 2020 6.340 6.387 6.231 6.238 198,620 -0.12(-1.81%)
Sep 28, 2020 6.191 6.408 6.177 6.353 423,150 +0.20(+3.31%)
Sep 25, 2020 6.055 6.164 6.055 6.150 147,922 +0.09(+1.57%)
Sep 24, 2020 6.082 6.136 6.020 6.055 201,577 -0.03(-0.45%)
Sep 23, 2020 6.225 6.265 6.062 6.082 252,595 -0.15(-2.39%)
Sep 22, 2020 6.204 6.279 6.204 6.231 198,072 +0.02(+0.33%)
Sep 21, 2020 6.251 6.258 6.157 6.211 317,759 -0.04(-0.65%)
Sep 18, 2020 6.265 6.346 6.224 6.251 456,819 -0.01(-0.11%)
Sep 17, 2020 6.198 6.319 6.191 6.258 191,716 +0.06(+0.98%)
Sep 16, 2020 6.224 6.325 6.198 6.198 190,578 -0.01(-0.22%)
Sep 15, 2020 6.278 6.366 6.204 6.211 231,031 -0.03(-0.43%)
Sep 14, 2020 6.204 6.319 6.191 6.238 151,585 +0.06(+0.98%)
Sep 11, 2020 6.184 6.245 6.098 6.177 248,174 -0.01(-0.11%)
Sep 10, 2020 6.298 6.352 6.144 6.184 289,096 -0.09(-1.39%)
Sep 09, 2020 6.258 6.319 6.204 6.272 216,932 +0.01(+0.22%)
Sep 08, 2020 6.171 6.298 6.076 6.258 281,224 +0.05(+0.76%)
Sep 04, 2020 6.251 6.298 6.029 6.211 458,305 -0.05(-0.75%)
Sep 03, 2020 6.386 6.393 6.258 6.258 308,147 -0.09(-1.38%)
Sep 02, 2020 6.325 6.359 6.224 6.346 231,343 +0.01(+0.21%)
Sep 01, 2020 6.346 6.366 6.231 6.332 307,192 +0.01(+0.21%)
Aug 31, 2020 6.312 6.473 6.278 6.319 426,709 +0.00(+0.00%)
Aug 28, 2020 6.278 6.339 6.238 6.319 214,886 +0.05(+0.86%)
Aug 27, 2020 6.231 6.386 6.224 6.265 202,436 +0.01(+0.11%)
Aug 26, 2020 6.393 6.393 6.198 6.258 395,592 -0.12(-1.90%)
Aug 25, 2020 6.494 6.494 6.332 6.379 212,817 -0.09(-1.46%)
Aug 24, 2020 6.386 6.473 6.332 6.473 281,085 +0.09(+1.42%)
Aug 21, 2020 6.433 6.433 6.272 6.383 267,939 -0.02(-0.37%)
Aug 20, 2020 6.413 6.446 6.366 6.406 209,884 +0.00(+0.00%)
Aug 19, 2020 6.406 6.453 6.379 6.406 271,541 -0.01(-0.10%)
Aug 18, 2020 6.513 6.520 6.386 6.413 239,321 -0.10(-1.54%)
Aug 17, 2020 6.546 6.546 6.460 6.513 236,830 -0.01(-0.15%)
Aug 14, 2020 6.440 6.566 6.440 6.523 193,412 +0.07(+1.09%)
Aug 13, 2020 6.466 6.573 6.440 6.453 269,348 +0.00(+0.00%)
Aug 12, 2020 6.500 6.560 6.379 6.453 166,251 +0.04(+0.62%)
Aug 11, 2020 6.500 6.587 6.413 6.413 252,189 -0.03(-0.52%)
Aug 10, 2020 6.373 6.513 6.373 6.446 318,020 +0.08(+1.26%)
Aug 07, 2020 6.232 6.379 6.229 6.366 172,903 +0.12(+1.93%)
Aug 06, 2020 6.219 6.339 6.219 6.246 206,668 -0.03(-0.43%)
Aug 05, 2020 6.232 6.353 6.232 6.273 281,596 +0.05(+0.86%)
Aug 04, 2020 6.132 6.259 6.112 6.219 272,839 +0.05(+0.76%)
Aug 03, 2020 6.152 6.279 6.092 6.172 379,191 +0.02(+0.33%)
Jul 31, 2020 6.266 6.296 6.106 6.152 401,944 -0.09(-1.39%)
Jul 30, 2020 6.239 6.246 6.119 6.239 482,750 -0.05(-0.74%)
Jul 29, 2020 6.420 6.433 6.112 6.286 942,828 -0.37(-5.52%)
Jul 28, 2020 6.667 6.687 6.587 6.653 210,936 +0.01(+0.10%)
Jul 27, 2020 6.747 6.780 6.587 6.647 237,497 -0.10(-1.49%)
Jul 24, 2020 6.774 6.813 6.740 6.747 185,927 -0.05(-0.69%)
Jul 23, 2020 6.827 6.860 6.673 6.794 202,716 -0.03(-0.39%)
Jul 22, 2020 6.800 6.820 6.694 6.820 311,233 +0.07(+1.08%)
Jul 21, 2020 6.681 6.827 6.674 6.747 306,951 +0.10(+1.50%)
Jul 20, 2020 6.635 6.767 6.575 6.648 322,908 +0.04(+0.65%)
Jul 17, 2020 6.648 6.671 6.595 6.605 236,640 +0.01(+0.15%)
Jul 16, 2020 6.535 6.674 6.449 6.595 261,655 +0.07(+1.12%)
Jul 15, 2020 6.489 6.548 6.389 6.522 505,352 +0.07(+1.13%)
Jul 14, 2020 6.429 6.469 6.309 6.449 382,139 +0.04(+0.62%)
Jul 13, 2020 6.475 6.522 6.316 6.409 702,174 +0.00(+0.05%)
Jul 10, 2020 6.236 6.462 6.230 6.406 285,325 +0.17(+2.71%)
Jul 09, 2020 6.416 6.416 6.217 6.236 377,616 -0.21(-3.19%)
Jul 08, 2020 6.396 6.528 6.343 6.442 297,274 +0.00(+0.00%)
Jul 07, 2020 6.595 6.601 6.363 6.442 395,729 -0.19(-2.80%)
Jul 06, 2020 6.734 6.767 6.522 6.628 434,240 -0.05(-0.79%)
Jul 02, 2020 6.867 6.867 6.641 6.681 222,020 -0.09(-1.27%)
Jul 01, 2020 6.794 6.893 6.714 6.767 319,484 -0.03(-0.39%)
Jun 30, 2020 6.800 6.893 6.734 6.794 234,834 +0.03(+0.39%)
Jun 29, 2020 6.727 6.800 6.615 6.767 242,693 +0.07(+1.09%)
Jun 26, 2020 6.681 6.761 6.611 6.694 229,405 -0.05(-0.69%)
Jun 25, 2020 6.628 6.741 6.535 6.741 175,878 +0.11(+1.60%)
Jun 24, 2020 6.820 6.827 6.482 6.635 502,311 -0.21(-3.10%)
Jun 23, 2020 7.039 7.099 6.814 6.847 485,799 -0.17(-2.46%)
Jun 22, 2020 7.092 7.092 6.907 7.019 221,453 -0.09(-1.21%)
Jun 19, 2020 7.198 7.238 7.039 7.106 183,132 +0.03(+0.47%)
Jun 18, 2020 7.106 7.285 7.066 7.072 272,843 -0.05(-0.65%)
Jun 17, 2020 7.303 7.310 7.119 7.119 314,242 -0.11(-1.55%)
Jun 16, 2020 7.350 7.369 7.165 7.231 336,106 +0.13(+1.76%)
Jun 15, 2020 6.928 7.402 6.928 7.106 450,301 +0.03(+0.47%)
Jun 12, 2020 7.231 7.231 6.888 7.073 300,081 +0.34(+4.99%)
Jun 11, 2020 6.592 6.941 6.539 6.737 609,301 -0.33(-4.66%)
Jun 10, 2020 7.422 7.442 7.046 7.066 581,861 -0.38(-5.05%)
Jun 09, 2020 7.323 7.468 7.284 7.442 289,002 -0.01(-0.09%)
Jun 08, 2020 7.336 7.495 7.336 7.448 512,208 +0.11(+1.53%)
Jun 05, 2020 7.409 7.481 7.191 7.336 759,307 -0.09(-1.24%)
Jun 04, 2020 7.494 7.527 7.402 7.429 443,520 -0.03(-0.44%)
Jun 03, 2020 7.442 7.527 7.396 7.461 394,832 +0.06(+0.80%)
Jun 02, 2020 7.442 7.481 7.317 7.402 382,024 +0.01(+0.18%)
Jun 01, 2020 7.272 7.507 7.265 7.389 254,592 +0.14(+1.89%)
May 29, 2020 7.232 7.370 7.154 7.252 306,301 +0.05(+0.64%)
May 28, 2020 7.448 7.481 7.102 7.206 407,432 -0.20(-2.65%)
May 27, 2020 7.357 7.468 7.285 7.402 305,974 +0.19(+2.63%)
May 26, 2020 7.193 7.350 7.180 7.213 301,539 +0.19(+2.70%)
May 22, 2020 6.951 7.076 6.906 7.023 233,357 +0.05(+0.66%)
May 21, 2020 6.932 7.062 6.919 6.977 218,711 +0.07(+0.95%)
May 20, 2020 6.690 6.984 6.690 6.912 303,969 +0.24(+3.63%)
May 19, 2020 6.834 6.847 6.618 6.670 476,880 -0.09(-1.35%)
May 18, 2020 6.775 6.932 6.696 6.762 504,401 +0.08(+1.17%)
May 15, 2020 6.638 6.813 6.462 6.683 392,928 +0.10(+1.48%)
May 14, 2020 6.222 6.677 6.021 6.586 530,978 +0.25(+4.00%)
May 13, 2020 7.144 7.229 6.326 6.332 868,596 -0.77(-10.88%)
May 12, 2020 7.170 7.300 7.047 7.105 387,041 -0.05(-0.73%)
May 11, 2020 7.209 7.300 7.060 7.157 324,436 -0.06(-0.90%)
May 08, 2020 7.164 7.281 7.151 7.222 229,567 +0.12(+1.74%)
May 07, 2020 7.099 7.281 7.008 7.099 322,559 +0.16(+2.25%)
May 06, 2020 6.696 7.047 6.612 6.943 315,645 +0.29(+4.29%)
May 05, 2020 6.800 7.053 6.547 6.657 460,024 -0.06(-0.97%)
May 04, 2020 6.878 6.885 6.573 6.722 310,673 -0.14(-1.99%)
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.