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 )

22.08 UNCHANGED
Streaming Delayed Price Updated: 1:34 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 (%)
Jan 31, 2018 5.275 5.315 5.184 5.184 263,061 -0.05(-0.87%)
Jan 30, 2018 5.303 5.303 5.218 5.229 351,529 -0.07(-1.39%)
Jan 29, 2018 5.298 5.326 5.281 5.303 243,555 +0.02(+0.32%)
Jan 26, 2018 5.275 5.315 5.275 5.286 147,570 +0.00(+0.00%)
Jan 25, 2018 5.349 5.349 5.286 5.286 168,192 -0.05(-0.85%)
Jan 24, 2018 5.332 5.349 5.286 5.332 142,028 +0.00(+0.00%)
Jan 23, 2018 5.343 5.369 5.298 5.332 161,380 -0.02(-0.32%)
Jan 22, 2018 5.258 5.382 5.258 5.349 229,769 +0.07(+1.40%)
Jan 19, 2018 5.286 5.332 5.246 5.275 234,741 -0.03(-0.54%)
Jan 18, 2018 5.360 5.360 5.281 5.303 157,858 -0.05(-0.95%)
Jan 17, 2018 5.326 5.360 5.298 5.354 182,083 +0.06(+1.07%)
Jan 16, 2018 5.315 5.360 5.281 5.298 270,205 -0.02(-0.32%)
Jan 12, 2018 5.315 5.315 5.315 0 +0.06(+1.18%)
Jan 11, 2018 5.269 5.269 5.236 5.252 156,841 +0.01(+0.22%)
Jan 10, 2018 5.252 5.303 5.219 5.241 207,744 +0.00(+0.00%)
Jan 09, 2018 5.286 5.320 5.224 5.241 215,341 -0.03(-0.54%)
Jan 08, 2018 5.219 5.292 5.202 5.269 278,725 +0.05(+0.97%)
Jan 05, 2018 5.258 5.258 5.196 5.219 203,054 -0.01(-0.11%)
Jan 04, 2018 5.292 5.303 5.190 5.224 327,880 -0.07(-1.28%)
Jan 03, 2018 5.241 5.326 5.196 5.292 413,391 +0.06(+1.19%)
Jan 02, 2018 5.196 5.241 5.154 5.230 310,774 +0.03(+0.65%)
Dec 29, 2017 5.196 5.196 5.196 0 -0.06(-1.18%)
Dec 28, 2017 5.252 5.303 5.224 5.258 174,174 -0.01(-0.11%)
Dec 27, 2017 5.185 5.326 5.185 5.264 302,844 +0.07(+1.30%)
Dec 26, 2017 5.049 5.264 5.049 5.196 326,478 +0.02(+0.44%)
Dec 22, 2017 5.213 5.247 5.134 5.173 426,272 -0.03(-0.65%)
Dec 21, 2017 5.269 5.320 5.202 5.207 237,591 -0.03(-0.65%)
Dec 20, 2017 5.303 5.337 5.219 5.241 292,554 -0.03(-0.64%)
Dec 19, 2017 5.399 5.433 5.264 5.275 373,597 -0.11(-1.99%)
Dec 18, 2017 5.168 5.540 5.168 5.382 765,821 +0.23(+4.49%)
Dec 15, 2017 5.173 5.291 5.145 5.151 3,139,528 -0.02(-0.43%)
Dec 14, 2017 5.369 5.425 5.129 5.173 837,712 -0.18(-3.45%)
Dec 13, 2017 5.442 5.459 5.352 5.358 358,321 -0.08(-1.54%)
Dec 12, 2017 5.459 5.498 5.442 5.442 263,778 -0.01(-0.21%)
Dec 11, 2017 5.554 5.554 5.442 5.453 306,039 -0.09(-1.62%)
Dec 08, 2017 5.459 5.543 5.443 5.543 158,017 +0.10(+1.75%)
Dec 07, 2017 5.476 5.476 5.442 5.448 115,276 -0.03(-0.61%)
Dec 06, 2017 5.448 5.526 5.445 5.481 170,310 +0.04(+0.82%)
Dec 05, 2017 5.442 5.459 5.431 5.436 143,287 +0.00(+0.00%)
Dec 04, 2017 5.476 5.476 5.431 5.436 268,540 -0.02(-0.41%)
Dec 01, 2017 5.470 5.487 5.442 5.459 255,703 +0.00(+0.00%)
Nov 30, 2017 5.487 5.526 5.459 5.459 206,202 -0.06(-1.02%)
Nov 29, 2017 5.515 5.532 5.504 5.515 186,826 +0.02(+0.31%)
Nov 28, 2017 5.487 5.509 5.476 5.498 192,772 +0.03(+0.61%)
Nov 27, 2017 5.487 5.504 5.459 5.464 175,447 -0.02(-0.41%)
Nov 24, 2017 5.509 5.509 5.453 5.487 92,212 -0.02(-0.31%)
Nov 22, 2017 5.487 5.509 5.436 5.504 153,961 +0.02(+0.31%)
Nov 21, 2017 5.481 5.537 5.481 5.487 209,379 +0.02(+0.41%)
Nov 20, 2017 5.504 5.509 5.442 5.464 225,992 -0.01(-0.20%)
Nov 17, 2017 5.481 5.504 5.464 5.476 182,388 +0.00(+0.00%)
Nov 16, 2017 5.437 5.487 5.398 5.476 271,989 +0.08(+1.44%)
Nov 15, 2017 5.326 5.448 5.326 5.398 249,759 +0.06(+1.15%)
Nov 14, 2017 5.309 5.359 5.309 5.337 157,342 +0.01(+0.21%)
Nov 13, 2017 5.381 5.381 5.320 5.326 241,286 -0.04(-0.83%)
Nov 10, 2017 5.392 5.420 5.364 5.370 156,363 -0.03(-0.52%)
Nov 09, 2017 5.448 5.448 5.387 5.398 139,506 -0.04(-0.72%)
Nov 08, 2017 5.448 5.448 5.398 5.437 157,910 +0.01(+0.10%)
Nov 07, 2017 5.431 5.448 5.420 5.431 174,230 +0.01(+0.10%)
Nov 06, 2017 5.420 5.437 5.415 5.426 114,662 -0.01(-0.10%)
Nov 03, 2017 5.431 5.448 5.425 5.431 154,593 +0.01(+0.10%)
Nov 02, 2017 5.437 5.437 5.420 5.426 114,789 +0.01(+0.10%)
Nov 01, 2017 5.431 5.431 5.414 5.420 109,907 +0.01(+0.10%)
Oct 31, 2017 5.437 5.447 5.414 5.414 159,605 -0.01(-0.20%)
Oct 30, 2017 5.426 5.442 5.414 5.426 198,052 +0.01(+0.21%)
Oct 27, 2017 5.431 5.442 5.392 5.414 165,588 -0.01(-0.20%)
Oct 26, 2017 5.376 5.448 5.376 5.426 322,621 +0.05(+0.93%)
Oct 25, 2017 5.420 5.431 5.334 5.376 207,987 -0.06(-1.02%)
Oct 24, 2017 5.465 5.465 5.392 5.431 297,852 +0.01(+0.10%)
Oct 23, 2017 5.442 5.448 5.337 5.426 248,109 +0.02(+0.31%)
Oct 20, 2017 5.409 5.420 5.390 5.409 174,722 +0.01(+0.10%)
Oct 19, 2017 5.414 5.431 5.337 5.403 177,271 -0.01(-0.10%)
Oct 18, 2017 5.381 5.409 5.376 5.409 204,191 +0.04(+0.72%)
Oct 17, 2017 5.354 5.381 5.343 5.370 236,536 +0.03(+0.52%)
Oct 16, 2017 5.315 5.359 5.305 5.343 211,375 +0.02(+0.41%)
Oct 13, 2017 5.315 5.340 5.304 5.321 273,609 +0.02(+0.31%)
Oct 12, 2017 5.282 5.321 5.271 5.304 188,829 +0.02(+0.42%)
Oct 11, 2017 5.282 5.310 5.249 5.282 169,935 +0.00(+0.00%)
Oct 10, 2017 5.271 5.299 5.249 5.282 163,895 +0.01(+0.21%)
Oct 09, 2017 5.271 5.288 5.249 5.271 195,228 +0.00(+0.00%)
Oct 06, 2017 5.243 5.288 5.243 5.271 83,613 +0.01(+0.10%)
Oct 05, 2017 5.265 5.288 5.254 5.265 133,693 +0.02(+0.32%)
Oct 04, 2017 5.205 5.265 5.188 5.249 148,683 +0.01(+0.11%)
Oct 03, 2017 5.254 5.265 5.232 5.243 152,192 -0.01(-0.21%)
Oct 02, 2017 5.243 5.265 5.230 5.254 188,916 +0.01(+0.21%)
Sep 29, 2017 5.232 5.265 5.199 5.243 191,730 +0.05(+1.01%)
Sep 28, 2017 5.183 5.205 5.166 5.191 219,010 +0.02(+0.48%)
Sep 27, 2017 5.161 5.188 5.144 5.166 187,753 +0.02(+0.43%)
Sep 26, 2017 5.100 5.150 5.100 5.144 69,894 +0.04(+0.76%)
Sep 25, 2017 5.116 5.172 5.094 5.105 158,035 +0.00(+0.00%)
Sep 22, 2017 5.105 5.133 5.083 5.105 144,764 +0.00(+0.00%)
Sep 21, 2017 5.105 5.144 5.105 5.105 109,955 +0.00(+0.00%)
Sep 20, 2017 5.144 5.183 5.094 5.105 195,694 -0.04(-0.86%)
Sep 19, 2017 5.094 5.221 5.094 5.150 190,175 +0.04(+0.76%)
Sep 18, 2017 5.067 5.166 5.067 5.111 428,013 +0.04(+0.86%)
Sep 15, 2017 5.040 5.078 5.029 5.067 279,721 +0.03(+0.65%)
Sep 14, 2017 5.045 5.067 5.001 5.034 198,661 -0.01(-0.11%)
Sep 13, 2017 5.001 5.051 4.985 5.040 209,693 +0.03(+0.66%)
Sep 12, 2017 5.034 5.064 4.996 5.007 178,150 -0.03(-0.54%)
Sep 11, 2017 5.040 5.067 5.007 5.034 171,839 +0.03(+0.55%)
Sep 08, 2017 5.078 5.094 5.001 5.007 185,118 -0.03(-0.65%)
Sep 07, 2017 5.040 5.063 4.996 5.040 173,672 +0.01(+0.11%)
Sep 06, 2017 5.056 5.105 5.023 5.034 228,660 +0.00(+0.00%)
Sep 05, 2017 5.051 5.073 5.012 5.034 178,464 -0.01(-0.22%)
Sep 01, 2017 5.023 5.083 5.012 5.045 413,040 +0.06(+1.21%)
Aug 31, 2017 5.067 5.067 4.979 4.985 353,025 -0.06(-1.19%)
Aug 30, 2017 5.034 5.057 4.985 5.045 149,308 +0.03(+0.66%)
Aug 29, 2017 5.029 5.056 5.012 5.012 141,900 -0.05(-1.08%)
Aug 28, 2017 4.996 5.073 4.996 5.067 112,183 +0.06(+1.20%)
Aug 25, 2017 5.034 5.056 4.974 5.007 231,829 +0.00(+0.00%)
Aug 24, 2017 4.996 5.067 4.990 5.007 194,022 +0.00(+0.00%)
Aug 23, 2017 4.941 5.018 4.941 5.007 166,494 +0.05(+1.11%)
Aug 22, 2017 4.990 5.089 4.919 4.952 382,843 -0.04(-0.77%)
Aug 21, 2017 5.133 5.144 4.990 4.990 434,740 -0.17(-3.29%)
Aug 18, 2017 5.253 5.253 5.127 5.160 291,138 -0.07(-1.36%)
Aug 17, 2017 5.242 5.330 5.212 5.231 180,523 -0.04(-0.73%)
Aug 16, 2017 5.313 5.330 5.243 5.270 303,540 -0.03(-0.62%)
Aug 15, 2017 5.330 5.351 5.275 5.302 170,801 -0.01(-0.20%)
Aug 14, 2017 5.188 5.340 5.188 5.313 302,888 +0.13(+2.52%)
Aug 11, 2017 5.308 5.324 5.162 5.183 468,070 -0.13(-2.46%)
Aug 10, 2017 5.373 5.379 5.308 5.313 328,780 -0.06(-1.11%)
Aug 09, 2017 5.384 5.389 5.351 5.373 187,290 -0.01(-0.20%)
Aug 08, 2017 5.411 5.411 5.379 5.384 159,929 +0.00(+0.00%)
Aug 07, 2017 5.411 5.411 5.368 5.384 156,749 -0.01(-0.20%)
Aug 04, 2017 5.395 5.411 5.357 5.395 162,297 +0.03(+0.51%)
Aug 03, 2017 5.384 5.411 5.346 5.368 219,384 -0.01(-0.20%)
Aug 02, 2017 5.384 5.395 5.351 5.379 121,411 -0.02(-0.40%)
Aug 01, 2017 5.395 5.400 5.357 5.400 176,645 +0.00(+0.00%)
Jul 31, 2017 5.411 5.411 5.335 5.400 160,798 +0.04(+0.71%)
Jul 28, 2017 5.340 5.384 5.330 5.362 109,340 -0.02(-0.30%)
Jul 27, 2017 5.330 5.387 5.319 5.379 159,223 +0.06(+1.12%)
Jul 26, 2017 5.384 5.406 5.313 5.319 315,421 -0.03(-0.61%)
Jul 25, 2017 5.373 5.383 5.351 5.351 108,608 -0.02(-0.30%)
Jul 24, 2017 5.357 5.384 5.357 5.368 132,667 -0.01(-0.10%)
Jul 21, 2017 5.384 5.389 5.370 5.373 327,053 -0.01(-0.10%)
Jul 20, 2017 5.379 5.362 5.379 149,220 +0.00(+0.00%)
Jul 19, 2017 5.384 5.395 5.340 5.379 172,819 +0.03(+0.51%)
Jul 18, 2017 5.324 5.368 5.324 5.351 144,253 +0.02(+0.41%)
Jul 17, 2017 5.346 5.351 5.319 5.330 202,897 +0.01(+0.10%)
Jul 14, 2017 5.308 5.335 5.292 5.324 148,333 +0.02(+0.31%)
Jul 13, 2017 5.346 5.351 5.292 5.308 205,234 -0.03(-0.61%)
Jul 12, 2017 5.324 5.346 5.314 5.341 197,280 +0.02(+0.30%)
Jul 11, 2017 5.346 5.346 5.324 5.324 142,670 +0.00(+0.00%)
Jul 10, 2017 5.324 5.346 5.303 5.324 227,014 +0.03(+0.61%)
Jul 07, 2017 5.297 5.319 5.270 5.292 135,901 -0.03(-0.51%)
Jul 06, 2017 5.346 5.349 5.303 5.319 97,723 -0.03(-0.51%)
Jul 05, 2017 5.346 5.346 5.319 5.346 141,983 +0.01(+0.10%)
Jul 03, 2017 5.330 5.346 5.308 5.341 157,226 +0.03(+0.61%)
Jun 30, 2017 5.319 5.339 5.303 5.308 218,819 +0.00(+0.00%)
Jun 29, 2017 5.281 5.341 5.265 5.308 213,569 +0.01(+0.20%)
Jun 28, 2017 5.303 5.314 5.287 5.297 132,655 +0.01(+0.10%)
Jun 27, 2017 5.314 5.330 5.287 5.292 149,720 -0.02(-0.41%)
Jun 26, 2017 5.319 5.333 5.292 5.314 136,372 +0.01(+0.20%)
Jun 23, 2017 5.292 5.308 5.281 5.303 105,705 +0.01(+0.20%)
Jun 22, 2017 5.292 5.308 5.270 5.292 139,566 +0.02(+0.31%)
Jun 21, 2017 5.287 5.311 5.251 5.276 188,417 +0.01(+0.21%)
Jun 20, 2017 5.276 5.330 5.265 5.265 188,848 -0.04(-0.81%)
Jun 19, 2017 5.357 5.368 5.292 5.308 201,102 -0.02(-0.41%)
Jun 16, 2017 5.314 5.335 5.287 5.330 253,833 +0.02(+0.30%)
Jun 15, 2017 5.276 5.319 5.257 5.314 311,273 +0.02(+0.41%)
Jun 14, 2017 5.281 5.292 5.255 5.292 128,784 +0.01(+0.20%)
Jun 13, 2017 5.255 5.287 5.249 5.281 166,394 +0.03(+0.61%)
Jun 12, 2017 5.255 5.265 5.233 5.249 284,486 -0.01(-0.10%)
Jun 09, 2017 5.281 5.281 5.239 5.255 274,012 +0.01(+0.10%)
Jun 08, 2017 5.265 5.271 5.249 5.249 185,844 -0.02(-0.41%)
Jun 07, 2017 5.314 5.314 5.271 5.271 219,860 -0.02(-0.41%)
Jun 06, 2017 5.271 5.294 5.246 5.292 139,581 +0.01(+0.10%)
Jun 05, 2017 5.287 5.298 5.271 5.287 200,294 +0.01(+0.20%)
Jun 02, 2017 5.287 5.298 5.265 5.276 199,028 +0.01(+0.10%)
Jun 01, 2017 5.271 5.308 5.244 5.271 218,418 +0.03(+0.51%)
May 31, 2017 5.281 5.364 5.233 5.244 442,160 -0.02(-0.41%)
May 30, 2017 5.340 5.362 5.244 5.265 304,720 -0.09(-1.60%)
May 26, 2017 5.340 5.382 5.319 5.351 148,801 -0.01(-0.10%)
May 25, 2017 5.378 5.389 5.357 5.357 181,687 -0.02(-0.40%)
May 24, 2017 5.405 5.410 5.362 5.378 98,871 -0.03(-0.50%)
May 23, 2017 5.410 5.421 5.399 5.405 169,824 +0.01(+0.10%)
May 22, 2017 5.346 5.410 5.308 5.399 169,417 +0.11(+2.03%)
May 19, 2017 5.324 5.362 5.292 5.292 180,139 +0.00(+0.00%)
May 18, 2017 5.255 5.314 5.255 5.292 120,464 +0.02(+0.30%)
May 17, 2017 5.340 5.350 5.260 5.276 197,105 -0.08(-1.40%)
May 16, 2017 5.325 5.367 5.266 5.351 335,684 +0.04(+0.80%)
May 15, 2017 5.282 5.325 5.253 5.309 246,219 +0.05(+1.01%)
May 12, 2017 5.245 5.287 5.218 5.255 226,580 +0.03(+0.51%)
May 11, 2017 5.218 5.266 5.128 5.229 413,009 +0.02(+0.41%)
May 10, 2017 5.255 5.287 5.197 5.207 465,244 -0.03(-0.51%)
May 09, 2017 5.362 5.372 5.229 5.234 323,768 -0.12(-2.29%)
May 08, 2017 5.346 5.372 5.319 5.356 299,538 +0.00(+0.00%)
May 05, 2017 5.298 5.388 5.271 5.356 431,914 +0.14(+2.65%)
May 04, 2017 5.175 5.250 5.175 5.218 418,450 +0.02(+0.31%)
May 03, 2017 5.261 5.266 5.128 5.202 263,648 -0.05(-0.91%)
May 02, 2017 5.239 5.266 5.218 5.250 218,040 +0.01(+0.20%)
May 01, 2017 5.245 5.293 5.202 5.239 218,940 +0.01(+0.20%)
Apr 28, 2017 5.261 5.271 5.202 5.229 411,358 -0.01(-0.20%)
Apr 27, 2017 5.218 5.245 5.207 5.239 156,548 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.163 5.202 171,828 +0.04(+0.83%)
Apr 25, 2017 5.112 5.186 5.101 5.159 266,337 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.096 221,034 -0.01(-0.10%)
Apr 21, 2017 5.117 5.165 5.096 5.101 189,946 +0.00(+0.00%)
Apr 20, 2017 5.165 5.175 5.074 5.101 222,974 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.128 5.133 182,432 -0.02(-0.31%)
Apr 18, 2017 5.117 5.181 5.115 5.149 273,072 +0.04(+0.83%)
Apr 17, 2017 5.101 5.144 5.080 5.107 231,616 +0.00(+0.00%)
Apr 13, 2017 5.133 5.144 5.085 5.107 188,722 -0.01(-0.21%)
Apr 12, 2017 5.091 5.144 5.006 5.117 520,070 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.033 5.091 761,358 +0.06(+1.26%)
Apr 10, 2017 4.980 5.076 4.922 5.027 582,872 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.943 4.980 137,862 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,840 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,665 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.922 4.980 287,655 -0.03(-0.63%)
Apr 03, 2017 5.022 5.022 4.837 5.011 405,602 -0.01(-0.11%)
Mar 31, 2017 5.017 5.022 4.929 5.017 319,390 +0.04(+0.85%)
Mar 30, 2017 4.922 5.022 4.885 4.974 513,080 +0.16(+3.41%)
Mar 29, 2017 4.758 4.858 4.758 4.811 183,219 +0.04(+0.89%)
Mar 28, 2017 4.795 4.837 4.763 4.768 135,987 -0.03(-0.55%)
Mar 27, 2017 4.763 4.796 4.694 4.795 229,813 +0.02(+0.44%)
Mar 24, 2017 4.747 4.795 4.726 4.774 159,244 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.666 4.715 176,658 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.721 4.731 177,033 -0.03(-0.56%)
Mar 21, 2017 4.837 4.851 4.758 4.758 193,474 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.811 4.837 149,382 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,516 +0.03(+0.55%)
Mar 16, 2017 4.805 4.853 4.800 4.800 275,189 +0.00(+0.00%)
Mar 15, 2017 4.737 4.832 4.737 4.800 124,596 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.727 4.732 169,441 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,978 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,984 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.622 270,374 -0.01(-0.23%)
Mar 08, 2017 4.805 4.815 4.622 4.632 321,469 -0.17(-3.60%)
Mar 07, 2017 4.811 4.832 4.795 4.805 271,184 -0.01(-0.11%)
Mar 06, 2017 4.795 4.832 4.795 4.811 186,739 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.790 175,867 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.790 4.805 344,646 +0.01(+0.11%)
Mar 01, 2017 4.868 4.868 4.795 4.800 319,225 -0.03(-0.65%)
Feb 28, 2017 4.837 4.868 4.774 4.832 352,748 -0.01(-0.11%)
Feb 27, 2017 4.795 4.853 4.779 4.837 263,283 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.727 4.784 169,412 +0.00(+0.00%)
Feb 23, 2017 4.748 4.842 4.729 4.784 283,793 +0.04(+0.88%)
Feb 22, 2017 4.559 4.769 4.559 4.742 445,545 +0.17(+3.79%)
Feb 21, 2017 4.795 4.811 4.548 4.569 1,221,595 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.937 4.968 4.863 4.889 241,990 -0.02(-0.43%)
Feb 15, 2017 4.963 4.963 4.884 4.910 255,444 -0.04(-0.74%)
Feb 14, 2017 4.979 4.979 4.884 4.947 393,401 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.864 4.926 904,745 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,475 -0.17(-3.26%)
Feb 09, 2017 5.108 5.140 5.030 5.114 435,860 -0.05(-0.91%)
Feb 08, 2017 5.166 5.167 5.077 5.160 340,327 +0.00(+0.00%)
Feb 07, 2017 5.129 5.166 5.108 5.160 369,080 +0.04(+0.81%)
Feb 06, 2017 5.077 5.145 5.072 5.119 212,930 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,677 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.015 279,301 +0.02(+0.31%)
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.