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 )

22.27 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 22, 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 (%)
Oct 31, 2018 5.612 5.709 5.594 5.648 213,366 +0.08(+1.42%)
Oct 30, 2018 5.545 5.612 5.533 5.569 130,482 +0.04(+0.77%)
Oct 29, 2018 5.460 5.594 5.460 5.527 225,498 +0.07(+1.23%)
Oct 26, 2018 5.533 5.533 5.447 5.460 143,759 -0.07(-1.32%)
Oct 25, 2018 5.478 5.594 5.438 5.533 231,943 +0.12(+2.13%)
Oct 24, 2018 5.454 5.490 5.411 5.417 127,897 -0.02(-0.45%)
Oct 23, 2018 5.454 5.478 5.326 5.441 396,612 -0.10(-1.87%)
Oct 22, 2018 5.679 5.691 5.502 5.545 293,240 -0.13(-2.36%)
Oct 19, 2018 5.697 5.715 5.642 5.679 179,739 +0.00(+0.00%)
Oct 18, 2018 5.709 5.734 5.667 5.679 163,254 -0.02(-0.43%)
Oct 17, 2018 5.739 5.748 5.679 5.703 197,256 -0.04(-0.63%)
Oct 16, 2018 5.691 5.739 5.667 5.739 218,694 +0.05(+0.96%)
Oct 15, 2018 5.631 5.685 5.619 5.685 125,685 +0.07(+1.18%)
Oct 12, 2018 5.625 5.679 5.612 5.619 127,287 +0.01(+0.22%)
Oct 11, 2018 5.661 5.709 5.606 5.606 425,512 -0.11(-1.90%)
Oct 10, 2018 5.782 5.800 5.702 5.715 165,761 -0.07(-1.15%)
Oct 09, 2018 5.661 5.782 5.661 5.782 148,160 +0.09(+1.59%)
Oct 08, 2018 5.709 5.733 5.625 5.691 198,593 -0.03(-0.53%)
Oct 05, 2018 5.770 5.770 5.709 5.721 115,866 -0.05(-0.84%)
Oct 04, 2018 5.806 5.806 5.757 5.770 156,932 -0.03(-0.52%)
Oct 03, 2018 5.830 5.830 5.776 5.800 103,407 +0.01(+0.21%)
Oct 02, 2018 5.782 5.794 5.757 5.788 80,525 +0.01(+0.10%)
Oct 01, 2018 5.739 5.794 5.739 5.782 143,042 +0.04(+0.74%)
Sep 28, 2018 5.757 5.830 5.739 5.739 249,112 -0.08(-1.35%)
Sep 27, 2018 5.757 5.824 5.757 5.818 105,992 +0.05(+0.84%)
Sep 26, 2018 5.800 5.818 5.764 5.770 139,680 -0.03(-0.52%)
Sep 25, 2018 5.788 5.818 5.788 5.800 100,608 -0.01(-0.21%)
Sep 24, 2018 5.794 5.836 5.788 5.812 135,926 +0.03(+0.52%)
Sep 21, 2018 5.776 5.800 5.770 5.782 151,122 -0.01(-0.21%)
Sep 20, 2018 5.788 5.800 5.770 5.794 152,950 +0.02(+0.42%)
Sep 19, 2018 5.836 5.836 5.764 5.770 285,696 -0.07(-1.14%)
Sep 18, 2018 5.872 5.890 5.824 5.836 182,633 -0.04(-0.62%)
Sep 17, 2018 5.854 5.902 5.854 5.872 224,894 +0.02(+0.41%)
Sep 14, 2018 5.890 5.908 5.836 5.848 202,726 -0.04(-0.71%)
Sep 13, 2018 5.842 5.920 5.818 5.890 212,368 +0.07(+1.13%)
Sep 12, 2018 5.812 5.839 5.808 5.824 113,566 +0.01(+0.21%)
Sep 11, 2018 5.818 5.872 5.806 5.812 214,481 -0.02(-0.41%)
Sep 10, 2018 5.830 5.866 5.806 5.836 229,614 +0.02(+0.31%)
Sep 07, 2018 5.860 5.863 5.806 5.818 146,876 -0.03(-0.51%)
Sep 06, 2018 5.890 5.914 5.836 5.848 143,700 -0.02(-0.41%)
Sep 05, 2018 5.914 5.914 5.848 5.872 182,948 -0.04(-0.71%)
Sep 04, 2018 5.854 5.914 5.842 5.914 261,786 +0.08(+1.34%)
Aug 31, 2018 5.836 5.836 5.836 0 -0.01(-0.21%)
Aug 30, 2018 5.854 5.884 5.842 5.848 203,499 -0.01(-0.20%)
Aug 29, 2018 5.824 5.872 5.824 5.860 147,144 +0.04(+0.72%)
Aug 28, 2018 5.830 5.842 5.812 5.818 202,356 -0.01(-0.10%)
Aug 27, 2018 5.824 5.824 5.800 5.824 153,671 +0.02(+0.31%)
Aug 24, 2018 5.812 5.830 5.794 5.806 155,879 +0.02(+0.31%)
Aug 23, 2018 5.812 5.836 5.782 5.788 174,166 -0.02(-0.41%)
Aug 22, 2018 5.818 5.836 5.806 5.812 186,454 +0.01(+0.21%)
Aug 21, 2018 5.788 5.830 5.782 5.800 237,237 +0.01(+0.21%)
Aug 20, 2018 5.818 5.842 5.782 5.788 229,614 -0.04(-0.72%)
Aug 17, 2018 5.795 5.848 5.777 5.830 295,700 +0.04(+0.62%)
Aug 16, 2018 5.801 5.818 5.783 5.795 171,183 +0.01(+0.21%)
Aug 15, 2018 5.771 5.795 5.765 5.783 162,106 -0.01(-0.10%)
Aug 14, 2018 5.759 5.806 5.747 5.789 347,872 +0.02(+0.41%)
Aug 13, 2018 5.765 5.795 5.723 5.765 258,325 +0.01(+0.10%)
Aug 10, 2018 5.783 5.783 5.735 5.759 164,389 -0.01(-0.10%)
Aug 09, 2018 5.735 5.783 5.723 5.765 128,314 +0.03(+0.52%)
Aug 08, 2018 5.675 5.783 5.675 5.735 197,948 +0.02(+0.31%)
Aug 07, 2018 5.681 5.741 5.681 5.717 323,629 +0.04(+0.63%)
Aug 06, 2018 5.658 5.681 5.658 5.681 187,842 +0.02(+0.42%)
Aug 03, 2018 5.675 5.687 5.646 5.658 223,496 -0.01(-0.11%)
Aug 02, 2018 5.634 5.675 5.622 5.664 149,923 +0.03(+0.53%)
Aug 01, 2018 5.568 5.640 5.515 5.634 333,164 +0.07(+1.18%)
Jul 31, 2018 5.568 5.568 5.515 5.568 269,540 +0.01(+0.11%)
Jul 30, 2018 5.538 5.568 5.521 5.562 173,292 +0.05(+0.86%)
Jul 27, 2018 5.533 5.550 5.503 5.515 142,896 -0.01(-0.22%)
Jul 26, 2018 5.515 5.550 5.509 5.527 126,749 +0.01(+0.11%)
Jul 25, 2018 5.479 5.521 5.479 5.521 135,615 +0.04(+0.76%)
Jul 24, 2018 5.467 5.497 5.461 5.479 152,004 +0.02(+0.44%)
Jul 23, 2018 5.509 5.509 5.443 5.455 128,749 -0.03(-0.54%)
Jul 20, 2018 5.491 5.503 5.485 5.485 106,917 +0.00(+0.00%)
Jul 19, 2018 5.515 5.550 5.485 5.485 213,755 -0.03(-0.54%)
Jul 18, 2018 5.473 5.526 5.468 5.515 266,086 +0.05(+0.86%)
Jul 17, 2018 5.438 5.485 5.426 5.467 221,803 +0.02(+0.43%)
Jul 16, 2018 5.414 5.455 5.408 5.444 228,341 +0.04(+0.66%)
Jul 13, 2018 5.385 5.432 5.379 5.408 141,681 +0.02(+0.33%)
Jul 12, 2018 5.420 5.420 5.379 5.391 172,141 +0.00(+0.00%)
Jul 11, 2018 5.379 5.425 5.379 5.391 103,477 -0.02(-0.33%)
Jul 10, 2018 5.391 5.438 5.391 5.408 236,721 +0.02(+0.38%)
Jul 09, 2018 5.367 5.394 5.355 5.388 104,392 +0.03(+0.61%)
Jul 06, 2018 5.343 5.396 5.343 5.355 79,737 +0.01(+0.11%)
Jul 05, 2018 5.379 5.402 5.331 5.349 160,367 -0.05(-0.88%)
Jul 03, 2018 5.396 5.396 5.396 0 +0.04(+0.66%)
Jul 02, 2018 5.349 5.379 5.331 5.361 233,792 +0.04(+0.78%)
Jun 29, 2018 5.438 5.438 5.314 5.320 138,138 +0.03(+0.56%)
Jun 28, 2018 5.331 5.370 5.290 5.290 190,560 -0.04(-0.67%)
Jun 27, 2018 5.361 5.379 5.326 5.326 123,962 -0.04(-0.77%)
Jun 26, 2018 5.349 5.379 5.326 5.367 104,800 +0.04(+0.78%)
Jun 25, 2018 5.361 5.379 5.320 5.326 273,486 -0.04(-0.77%)
Jun 22, 2018 5.349 5.396 5.349 5.367 205,579 +0.00(+0.00%)
Jun 21, 2018 5.385 5.414 5.367 5.367 149,191 -0.02(-0.33%)
Jun 20, 2018 5.414 5.420 5.379 5.385 182,618 -0.02(-0.44%)
Jun 19, 2018 5.444 5.456 5.408 5.408 314,874 -0.01(-0.11%)
Jun 18, 2018 5.402 5.432 5.402 5.414 232,810 +0.00(+0.00%)
Jun 15, 2018 5.426 5.408 5.414 189,739 +0.01(+0.11%)
Jun 14, 2018 5.408 5.426 5.385 5.408 134,882 +0.02(+0.44%)
Jun 13, 2018 5.420 5.420 5.367 5.385 127,869 -0.01(-0.22%)
Jun 12, 2018 5.420 5.421 5.367 5.397 206,115 +0.01(+0.11%)
Jun 11, 2018 5.420 5.441 5.379 5.391 157,210 +0.00(+0.00%)
Jun 08, 2018 5.379 5.426 5.379 5.391 212,762 +0.01(+0.22%)
Jun 07, 2018 5.367 5.391 5.356 5.379 130,917 +0.02(+0.44%)
Jun 06, 2018 5.344 5.373 5.338 5.356 68,026 +0.02(+0.33%)
Jun 05, 2018 5.391 5.397 5.320 5.338 115,626 -0.06(-1.09%)
Jun 04, 2018 5.361 5.397 5.326 5.397 178,533 +0.05(+0.99%)
Jun 01, 2018 5.361 5.373 5.314 5.344 301,704 +0.01(+0.22%)
May 31, 2018 5.344 5.359 5.309 5.332 204,342 -0.01(-0.11%)
May 30, 2018 5.356 5.373 5.320 5.338 161,369 -0.01(-0.22%)
May 29, 2018 5.350 5.373 5.314 5.350 146,253 +0.01(+0.22%)
May 25, 2018 5.338 5.338 5.338 0 +0.01(+0.11%)
May 24, 2018 5.320 5.338 5.317 5.332 129,369 +0.00(+0.00%)
May 23, 2018 5.326 5.350 5.326 5.332 84,074 -0.02(-0.33%)
May 22, 2018 5.361 5.361 5.285 5.350 156,806 +0.01(+0.11%)
May 21, 2018 5.361 5.373 5.314 5.344 242,294 +0.01(+0.11%)
May 18, 2018 5.408 5.408 5.274 5.338 275,526 -0.01(-0.11%)
May 17, 2018 5.303 5.373 5.303 5.344 158,092 +0.05(+0.99%)
May 16, 2018 5.344 5.361 5.286 5.291 217,063 -0.05(-0.87%)
May 15, 2018 5.280 5.338 5.251 5.338 225,862 +0.05(+0.88%)
May 14, 2018 5.280 5.379 5.251 5.291 316,914 +0.07(+1.34%)
May 11, 2018 5.221 5.245 5.210 5.221 129,130 -0.01(-0.22%)
May 10, 2018 5.251 5.286 5.221 5.233 247,549 -0.01(-0.22%)
May 09, 2018 5.210 5.262 5.192 5.245 149,292 +0.05(+0.90%)
May 08, 2018 5.163 5.204 5.152 5.198 161,693 +0.05(+0.90%)
May 07, 2018 5.163 5.174 5.126 5.152 105,846 +0.01(+0.11%)
May 04, 2018 5.105 5.163 5.105 5.146 138,502 +0.04(+0.80%)
May 03, 2018 5.093 5.136 5.064 5.105 169,243 +0.06(+1.27%)
May 02, 2018 5.064 5.093 5.035 5.041 198,769 -0.04(-0.80%)
May 01, 2018 5.099 5.117 5.035 5.082 134,432 -0.01(-0.11%)
Apr 30, 2018 5.070 5.117 5.070 5.088 137,177 +0.02(+0.34%)
Apr 27, 2018 5.047 5.093 5.043 5.070 128,746 +0.03(+0.58%)
Apr 26, 2018 5.006 5.059 5.006 5.041 139,596 +0.03(+0.58%)
Apr 25, 2018 5.024 5.041 5.006 5.012 56,429 -0.01(-0.23%)
Apr 24, 2018 5.018 5.053 5.006 5.024 99,416 +0.02(+0.47%)
Apr 23, 2018 5.018 5.076 4.989 5.000 165,981 -0.02(-0.35%)
Apr 20, 2018 5.018 5.041 5.006 5.018 112,264 -0.01(-0.12%)
Apr 19, 2018 5.029 5.070 5.006 5.024 194,551 -0.02(-0.35%)
Apr 18, 2018 5.081 5.098 5.018 5.041 147,431 -0.02(-0.34%)
Apr 17, 2018 4.995 5.075 4.995 5.058 229,989 +0.08(+1.62%)
Apr 16, 2018 5.018 5.018 4.966 4.978 106,279 -0.02(-0.35%)
Apr 13, 2018 5.001 5.024 4.966 4.995 108,988 +0.01(+0.23%)
Apr 12, 2018 5.006 5.029 4.972 4.983 117,288 +0.00(+0.00%)
Apr 11, 2018 4.972 5.029 4.970 4.983 142,548 +0.01(+0.12%)
Apr 10, 2018 5.024 5.077 4.972 4.978 184,570 -0.02(-0.35%)
Apr 09, 2018 5.018 5.037 4.966 4.995 135,337 +0.00(+0.00%)
Apr 06, 2018 5.024 5.081 4.972 4.995 147,719 -0.03(-0.57%)
Apr 05, 2018 5.035 5.087 5.018 5.024 150,131 +0.00(+0.00%)
Apr 04, 2018 5.012 5.058 5.001 5.024 139,231 -0.01(-0.23%)
Apr 03, 2018 5.012 5.053 5.001 5.035 145,771 +0.05(+0.93%)
Apr 02, 2018 4.972 5.029 4.960 4.989 214,730 +0.02(+0.46%)
Mar 29, 2018 4.966 4.966 4.966 0 -0.01(-0.23%)
Mar 28, 2018 4.914 5.035 4.885 4.978 185,110 +0.08(+1.53%)
Mar 27, 2018 5.024 5.024 4.851 4.902 249,527 -0.09(-1.85%)
Mar 26, 2018 5.018 5.070 4.937 4.995 284,232 +0.01(+0.23%)
Mar 23, 2018 5.029 5.093 4.978 4.983 180,498 -0.06(-1.26%)
Mar 22, 2018 5.041 5.087 5.029 5.047 212,848 -0.02(-0.34%)
Mar 21, 2018 5.081 5.128 5.053 5.064 163,807 -0.02(-0.45%)
Mar 20, 2018 5.070 5.151 5.059 5.087 194,870 +0.03(+0.57%)
Mar 19, 2018 5.099 5.125 5.018 5.058 231,563 -0.02(-0.45%)
Mar 16, 2018 5.070 5.099 5.059 5.081 204,527 +0.01(+0.23%)
Mar 15, 2018 5.116 5.127 5.041 5.070 110,190 -0.03(-0.67%)
Mar 14, 2018 5.150 5.150 5.064 5.104 170,153 -0.02(-0.45%)
Mar 13, 2018 5.139 5.144 5.093 5.127 101,184 +0.03(+0.56%)
Mar 12, 2018 5.110 5.127 5.080 5.099 157,262 +0.01(+0.11%)
Mar 09, 2018 5.081 5.116 5.076 5.093 218,186 +0.02(+0.45%)
Mar 08, 2018 5.087 5.104 5.041 5.070 159,699 -0.02(-0.34%)
Mar 07, 2018 5.076 5.104 5.048 5.087 162,312 +0.00(+0.00%)
Mar 06, 2018 5.081 5.104 5.059 5.087 115,121 +0.02(+0.45%)
Mar 05, 2018 5.013 5.081 5.013 5.064 160,731 +0.07(+1.38%)
Mar 02, 2018 4.990 5.036 4.955 4.996 131,212 -0.02(-0.34%)
Mar 01, 2018 4.967 5.070 4.955 5.013 178,066 +0.06(+1.27%)
Feb 28, 2018 5.064 5.093 4.938 4.950 335,770 -0.09(-1.82%)
Feb 27, 2018 5.076 5.127 5.041 5.041 193,968 -0.04(-0.79%)
Feb 26, 2018 5.041 5.100 5.041 5.081 194,928 +0.04(+0.80%)
Feb 23, 2018 5.013 5.087 5.013 5.041 221,302 +0.03(+0.57%)
Feb 22, 2018 5.018 5.053 5.013 5.013 118,055 -0.01(-0.11%)
Feb 21, 2018 5.041 5.099 5.013 5.018 242,568 -0.03(-0.68%)
Feb 20, 2018 5.070 5.093 5.041 5.053 263,855 -0.03(-0.56%)
Feb 16, 2018 5.081 5.081 5.081 0 +0.01(+0.23%)
Feb 15, 2018 5.093 5.122 5.047 5.070 188,480 +0.02(+0.34%)
Feb 14, 2018 5.053 5.093 5.030 5.053 281,016 -0.01(-0.11%)
Feb 13, 2018 5.110 5.138 5.047 5.059 256,045 -0.05(-0.89%)
Feb 12, 2018 5.144 5.155 5.064 5.104 289,243 -0.04(-0.77%)
Feb 09, 2018 5.201 5.212 5.059 5.144 281,618 +0.02(+0.44%)
Feb 08, 2018 5.132 5.206 5.098 5.121 245,874 +0.00(+0.00%)
Feb 07, 2018 4.973 5.229 4.841 5.121 584,869 +0.34(+7.13%)
Feb 06, 2018 4.666 4.885 4.666 4.780 531,326 +0.12(+2.56%)
Feb 05, 2018 5.132 5.161 4.433 4.661 1,364,289 -0.51(-9.79%)
Feb 02, 2018 5.212 5.229 5.147 5.167 275,925 -0.06(-1.20%)
Feb 01, 2018 5.184 5.252 5.172 5.229 222,143 +0.05(+0.88%)
Jan 31, 2018 5.274 5.314 5.184 5.184 263,077 -0.05(-0.87%)
Jan 30, 2018 5.303 5.303 5.218 5.229 351,551 -0.07(-1.39%)
Jan 29, 2018 5.297 5.326 5.280 5.303 243,571 +0.02(+0.32%)
Jan 26, 2018 5.274 5.314 5.274 5.286 147,579 +0.00(+0.00%)
Jan 25, 2018 5.348 5.348 5.286 5.286 168,203 -0.05(-0.85%)
Jan 24, 2018 5.331 5.348 5.286 5.331 142,037 +0.00(+0.00%)
Jan 23, 2018 5.343 5.368 5.297 5.331 161,390 -0.02(-0.32%)
Jan 22, 2018 5.257 5.382 5.257 5.348 229,784 +0.07(+1.40%)
Jan 19, 2018 5.286 5.331 5.246 5.274 234,756 -0.03(-0.54%)
Jan 18, 2018 5.359 5.359 5.280 5.303 157,868 -0.05(-0.95%)
Jan 17, 2018 5.325 5.359 5.297 5.354 182,095 +0.06(+1.07%)
Jan 16, 2018 5.314 5.359 5.280 5.297 270,222 -0.02(-0.32%)
Jan 12, 2018 5.314 5.314 5.314 0 +0.06(+1.18%)
Jan 11, 2018 5.269 5.269 5.235 5.252 156,851 +0.01(+0.22%)
Jan 10, 2018 5.252 5.303 5.218 5.241 207,757 +0.00(+0.00%)
Jan 09, 2018 5.286 5.320 5.224 5.241 215,354 -0.03(-0.54%)
Jan 08, 2018 5.218 5.292 5.201 5.269 278,743 +0.05(+0.97%)
Jan 05, 2018 5.258 5.258 5.196 5.218 203,067 -0.01(-0.11%)
Jan 04, 2018 5.292 5.303 5.190 5.224 327,901 -0.07(-1.28%)
Jan 03, 2018 5.241 5.325 5.196 5.292 413,417 +0.06(+1.19%)
Jan 02, 2018 5.196 5.241 5.153 5.230 310,794 +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 5.258 174,185 -0.01(-0.11%)
Dec 27, 2017 5.184 5.325 5.184 5.263 302,863 +0.07(+1.30%)
Dec 26, 2017 5.049 5.263 5.049 5.196 326,499 +0.02(+0.44%)
Dec 22, 2017 5.213 5.246 5.134 5.173 426,299 -0.03(-0.65%)
Dec 21, 2017 5.269 5.320 5.201 5.207 237,606 -0.03(-0.65%)
Dec 20, 2017 5.303 5.337 5.218 5.241 292,573 -0.03(-0.64%)
Dec 19, 2017 5.399 5.433 5.263 5.275 373,620 -0.11(-1.99%)
Dec 18, 2017 5.168 5.540 5.168 5.382 765,870 +0.23(+4.49%)
Dec 15, 2017 5.173 5.291 5.145 5.151 3,139,727 -0.02(-0.43%)
Dec 14, 2017 5.369 5.425 5.128 5.173 837,765 -0.18(-3.45%)
Dec 13, 2017 5.442 5.458 5.352 5.358 358,344 -0.08(-1.54%)
Dec 12, 2017 5.458 5.498 5.442 5.442 263,795 -0.01(-0.21%)
Dec 11, 2017 5.554 5.554 5.442 5.453 306,058 -0.09(-1.62%)
Dec 08, 2017 5.458 5.542 5.443 5.542 158,027 +0.10(+1.75%)
Dec 07, 2017 5.475 5.475 5.442 5.447 115,283 -0.03(-0.61%)
Dec 06, 2017 5.447 5.526 5.445 5.481 170,321 +0.04(+0.82%)
Dec 05, 2017 5.442 5.458 5.431 5.436 143,296 +0.00(+0.00%)
Dec 04, 2017 5.475 5.475 5.431 5.436 268,557 -0.02(-0.41%)
Dec 01, 2017 5.470 5.486 5.442 5.458 255,720 +0.00(+0.00%)
Nov 30, 2017 5.486 5.526 5.458 5.458 206,215 -0.06(-1.02%)
Nov 29, 2017 5.514 5.531 5.503 5.514 186,838 +0.02(+0.31%)
Nov 28, 2017 5.486 5.509 5.476 5.498 192,785 +0.03(+0.61%)
Nov 27, 2017 5.486 5.503 5.458 5.464 175,458 -0.02(-0.41%)
Nov 24, 2017 5.509 5.509 5.453 5.486 92,218 -0.02(-0.31%)
Nov 22, 2017 5.486 5.509 5.436 5.503 153,970 +0.02(+0.31%)
Nov 21, 2017 5.481 5.537 5.481 5.486 209,393 +0.02(+0.41%)
Nov 20, 2017 5.503 5.509 5.442 5.464 226,006 -0.01(-0.20%)
Nov 17, 2017 5.481 5.503 5.464 5.475 182,400 +0.00(+0.00%)
Nov 16, 2017 5.436 5.486 5.397 5.475 272,007 +0.08(+1.44%)
Nov 15, 2017 5.325 5.447 5.325 5.397 249,775 +0.06(+1.15%)
Nov 14, 2017 5.309 5.359 5.309 5.336 157,352 +0.01(+0.21%)
Nov 13, 2017 5.381 5.381 5.320 5.325 241,302 -0.04(-0.83%)
Nov 10, 2017 5.392 5.420 5.364 5.370 156,373 -0.03(-0.52%)
Nov 09, 2017 5.447 5.447 5.386 5.397 139,515 -0.04(-0.72%)
Nov 08, 2017 5.447 5.447 5.397 5.436 157,920 +0.01(+0.10%)
Nov 07, 2017 5.431 5.447 5.420 5.431 174,241 +0.01(+0.10%)
Nov 06, 2017 5.420 5.436 5.414 5.425 114,669 -0.01(-0.10%)
Nov 03, 2017 5.431 5.447 5.425 5.431 154,603 +0.01(+0.10%)
Nov 02, 2017 5.436 5.436 5.420 5.425 114,797 +0.01(+0.10%)
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.