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 -0.24 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 28, 2006 5.877 5.898 5.769 5.851 193,890 +0.05(+0.82%)
Apr 27, 2006 5.832 5.869 5.766 5.803 83,139 -0.07(-1.26%)
Apr 26, 2006 5.885 5.885 5.766 5.877 138,439 +0.04(+0.68%)
Apr 25, 2006 5.912 5.912 5.774 5.837 114,463 +0.00(+0.00%)
Apr 24, 2006 5.872 5.922 5.837 5.837 100,310 -0.04(-0.63%)
Apr 21, 2006 5.938 5.965 5.832 5.875 109,174 +0.02(+0.41%)
Apr 20, 2006 5.920 5.920 5.808 5.851 55,575 -0.09(-1.47%)
Apr 19, 2006 5.896 5.938 5.824 5.938 98,408 +0.05(+0.81%)
Apr 18, 2006 5.753 5.893 5.710 5.890 149,371 +0.11(+1.97%)
Apr 17, 2006 5.702 5.803 5.702 5.776 306,539 +0.06(+0.97%)
Apr 13, 2006 5.702 5.726 5.686 5.721 97,560 +0.02(+0.32%)
Apr 12, 2006 5.673 5.755 5.689 5.702 307,667 +0.03(+0.51%)
Apr 11, 2006 5.787 5.790 5.662 5.673 75,274 -0.07(-1.15%)
Apr 10, 2006 5.827 5.827 5.673 5.739 94,433 -0.05(-0.78%)
Apr 07, 2006 5.819 5.832 5.689 5.784 94,693 -0.03(-0.59%)
Apr 06, 2006 5.779 5.819 5.745 5.819 82,241 +0.04(+0.73%)
Apr 05, 2006 5.700 5.787 5.673 5.776 101,139 +0.08(+1.35%)
Apr 04, 2006 5.689 5.753 5.647 5.700 73,112 -0.02(-0.28%)
Apr 03, 2006 5.713 5.763 5.676 5.716 88,223 +0.00(+0.05%)
Mar 31, 2006 5.739 5.771 5.700 5.713 190,144 +0.01(+0.23%)
Mar 30, 2006 5.726 5.726 5.657 5.700 72,856 +0.03(+0.47%)
Mar 29, 2006 5.641 5.702 5.620 5.673 95,168 +0.00(+0.05%)
Mar 28, 2006 5.705 5.705 5.594 5.670 140,027 -0.00(-0.05%)
Mar 27, 2006 5.631 5.689 5.596 5.673 87,096 +0.04(+0.75%)
Mar 24, 2006 5.596 5.633 5.562 5.631 68,718 +0.02(+0.33%)
Mar 23, 2006 5.567 5.633 5.498 5.612 70,539 +0.08(+1.49%)
Mar 22, 2006 5.551 5.559 5.501 5.530 124,105 -0.02(-0.33%)
Mar 21, 2006 5.575 5.615 5.548 5.548 112,931 -0.07(-1.23%)
Mar 20, 2006 5.686 5.726 5.583 5.617 113,335 -0.07(-1.21%)
Mar 17, 2006 5.716 5.726 5.660 5.686 462,576 +0.00(+0.00%)
Mar 16, 2006 5.700 5.700 5.641 5.686 83,961 +0.00(+0.00%)
Mar 15, 2006 5.665 5.700 5.615 5.686 126,805 -0.02(-0.33%)
Mar 14, 2006 5.591 5.705 5.554 5.705 131,117 +0.14(+2.48%)
Mar 13, 2006 5.591 5.594 5.541 5.567 97,062 -0.04(-0.66%)
Mar 10, 2006 5.556 5.670 5.554 5.604 87,314 +0.02(+0.43%)
Mar 09, 2006 5.596 5.700 5.485 5.580 182,309 -0.03(-0.57%)
Mar 08, 2006 5.604 5.647 5.511 5.612 127,692 +0.01(+0.19%)
Mar 07, 2006 5.509 5.636 5.474 5.602 180,091 +0.06(+1.05%)
Mar 06, 2006 5.567 5.583 5.522 5.543 126,455 -0.05(-0.81%)
Mar 03, 2006 5.575 5.665 5.567 5.588 89,480 -0.05(-0.85%)
Mar 02, 2006 5.591 5.660 5.535 5.636 140,295 -0.01(-0.19%)
Mar 01, 2006 5.395 5.673 5.368 5.647 209,141 +0.22(+4.05%)
Feb 28, 2006 5.461 5.495 5.374 5.427 220,544 -0.03(-0.63%)
Feb 27, 2006 5.586 5.588 5.371 5.461 253,928 -0.08(-1.53%)
Feb 24, 2006 5.530 5.591 5.482 5.546 235,048 -0.01(-0.24%)
Feb 23, 2006 5.705 5.726 5.535 5.559 285,030 -0.11(-1.87%)
Feb 22, 2006 5.798 5.928 5.652 5.665 381,323 -0.16(-2.82%)
Feb 21, 2006 5.917 5.962 5.766 5.830 241,559 -0.11(-1.92%)
Feb 17, 2006 5.686 5.981 5.530 5.944 417,268 +0.37(+6.66%)
Feb 16, 2006 5.633 5.694 5.530 5.572 221,804 -0.10(-1.73%)
Feb 15, 2006 5.607 5.710 5.570 5.670 151,796 +0.02(+0.28%)
Feb 14, 2006 5.739 5.766 5.639 5.655 121,962 -0.05(-0.79%)
Feb 13, 2006 5.641 5.723 5.631 5.700 124,338 +0.01(+0.19%)
Feb 10, 2006 5.567 5.774 5.511 5.689 223,053 +0.19(+3.42%)
Feb 09, 2006 5.538 5.647 5.466 5.501 277,504 +0.05(+0.92%)
Feb 08, 2006 5.453 5.480 5.387 5.450 197,930 -0.03(-0.58%)
Feb 07, 2006 5.530 5.530 5.435 5.482 132,486 +0.01(+0.24%)
Feb 06, 2006 5.488 5.517 5.435 5.469 207,259 +0.01(+0.15%)
Feb 03, 2006 5.514 5.554 5.429 5.461 177,115 -0.04(-0.67%)
Feb 02, 2006 5.400 5.567 5.400 5.498 248,662 +0.06(+1.17%)
Feb 01, 2006 5.432 5.474 5.384 5.435 165,086 +0.10(+1.79%)
Jan 31, 2006 5.466 5.480 5.339 5.339 300,096 -0.05(-0.84%)
Jan 30, 2006 5.366 5.490 5.318 5.384 237,553 +0.08(+1.50%)
Jan 27, 2006 5.302 5.342 5.289 5.305 277,052 +0.01(+0.25%)
Jan 26, 2006 5.355 5.355 5.268 5.291 595,251 -0.03(-0.50%)
Jan 25, 2006 5.339 5.405 5.315 5.318 209,518 -0.07(-1.38%)
Jan 24, 2006 5.352 5.488 5.331 5.392 336,539 +0.05(+0.84%)
Jan 23, 2006 5.432 5.432 5.342 5.347 175,010 -0.07(-1.22%)
Jan 20, 2006 5.464 5.469 5.368 5.413 110,992 -0.01(-0.15%)
Jan 19, 2006 5.435 5.456 5.397 5.421 167,873 -0.05(-0.82%)
Jan 18, 2006 5.411 5.556 5.408 5.466 190,914 +0.04(+0.78%)
Jan 17, 2006 5.509 5.514 5.413 5.424 241,009 -0.12(-2.20%)
Jan 13, 2006 5.567 5.594 5.474 5.546 223,045 +0.05(+0.82%)
Jan 12, 2006 5.567 5.578 5.501 5.501 166,730 -0.05(-0.95%)
Jan 11, 2006 5.567 5.673 5.530 5.554 186,191 -0.02(-0.29%)
Jan 10, 2006 5.660 5.673 5.541 5.570 319,693 -0.10(-1.68%)
Jan 09, 2006 5.684 5.686 5.633 5.665 113,803 +0.00(+0.05%)
Jan 06, 2006 5.684 5.686 5.636 5.662 114,535 +0.01(+0.14%)
Jan 05, 2006 5.641 5.673 5.617 5.655 110,868 +0.01(+0.24%)
Jan 04, 2006 5.779 5.819 5.636 5.641 189,643 -0.14(-2.39%)
Jan 03, 2006 5.750 5.779 5.636 5.779 153,256 +0.11(+1.96%)
Dec 30, 2005 5.670 5.684 5.603 5.668 166,519 +0.05(+0.85%)
Dec 29, 2005 5.657 5.692 5.594 5.620 200,239 +0.01(+0.14%)
Dec 28, 2005 5.697 5.702 5.594 5.612 101,849 +0.01(+0.09%)
Dec 27, 2005 5.716 5.734 5.607 5.607 175,784 -0.12(-2.13%)
Dec 23, 2005 5.763 5.766 5.684 5.729 89,234 -0.03(-0.60%)
Dec 22, 2005 5.633 5.774 5.620 5.763 151,955 +0.13(+2.35%)
Dec 21, 2005 5.787 5.827 5.609 5.631 205,241 -0.11(-1.85%)
Dec 20, 2005 5.739 5.819 5.702 5.737 234,573 +0.01(+0.14%)
Dec 19, 2005 5.832 5.936 5.655 5.729 297,761 -0.05(-0.78%)
Dec 16, 2005 5.567 5.944 5.567 5.774 678,575 +0.29(+5.22%)
Dec 15, 2005 5.631 5.641 5.453 5.488 305,132 -0.21(-3.77%)
Dec 14, 2005 5.832 6.100 5.321 5.702 1,028,054 -0.41(-6.72%)
Dec 13, 2005 6.296 6.301 6.111 6.113 142,743 -0.11(-1.79%)
Dec 12, 2005 6.230 6.267 6.217 6.224 105,991 -0.02(-0.34%)
Dec 09, 2005 6.283 6.328 6.238 6.246 77,096 -0.03(-0.51%)
Dec 08, 2005 6.198 6.336 6.167 6.278 201,219 +0.14(+2.20%)
Dec 07, 2005 6.148 6.179 6.097 6.142 145,157 -0.00(-0.04%)
Dec 06, 2005 6.230 6.230 6.108 6.145 122,305 -0.01(-0.22%)
Dec 05, 2005 6.227 6.254 6.126 6.158 108,144 -0.09(-1.44%)
Dec 02, 2005 6.230 6.280 6.203 6.248 96,779 +0.02(+0.30%)
Dec 01, 2005 6.251 6.251 6.190 6.230 155,938 +0.01(+0.17%)
Nov 30, 2005 6.206 6.251 6.126 6.219 103,271 +0.08(+1.34%)
Nov 29, 2005 6.280 6.280 6.137 6.137 121,592 -0.10(-1.53%)
Nov 28, 2005 6.203 6.275 6.171 6.232 148,194 -0.05(-0.72%)
Nov 25, 2005 6.248 6.278 6.206 6.278 64,251 +0.07(+1.20%)
Nov 23, 2005 6.164 6.246 6.164 6.203 73,867 +0.00(+0.04%)
Nov 22, 2005 6.209 6.211 6.140 6.201 63,723 -0.02(-0.30%)
Nov 21, 2005 6.166 6.238 6.134 6.219 301,779 +0.05(+0.86%)
Nov 18, 2005 6.111 6.230 6.071 6.166 180,314 +0.07(+1.13%)
Nov 17, 2005 6.097 6.111 6.012 6.097 265,222 +0.03(+0.57%)
Nov 16, 2005 6.012 6.079 5.949 6.063 86,899 +0.02(+0.35%)
Nov 15, 2005 5.954 6.042 5.904 6.042 112,316 +0.08(+1.29%)
Nov 14, 2005 5.954 5.970 5.859 5.965 169,292 +0.01(+0.18%)
Nov 11, 2005 6.015 6.092 5.941 5.954 191,861 -0.13(-2.18%)
Nov 10, 2005 6.044 6.097 6.004 6.087 168,398 +0.06(+1.01%)
Nov 09, 2005 5.991 6.068 5.965 6.026 111,487 +0.04(+0.66%)
Nov 08, 2005 5.912 6.015 5.875 5.986 78,925 +0.05(+0.89%)
Nov 07, 2005 6.055 6.055 5.898 5.933 127,432 -0.06(-0.93%)
Nov 04, 2005 6.055 6.095 5.965 5.989 125,364 -0.03(-0.48%)
Nov 03, 2005 6.028 6.076 5.994 6.018 148,794 +0.03(+0.44%)
Nov 02, 2005 5.700 5.991 5.673 5.991 273,906 +0.33(+5.81%)
Nov 01, 2005 5.668 5.673 5.602 5.662 92,663 -0.04(-0.65%)
Oct 31, 2005 5.641 5.726 5.620 5.700 161,728 +0.11(+1.99%)
Oct 28, 2005 5.464 5.602 5.249 5.588 264,072 +0.19(+3.54%)
Oct 27, 2005 5.501 5.509 5.368 5.397 138,729 -0.14(-2.54%)
Oct 26, 2005 5.660 5.705 5.480 5.538 120,966 -0.17(-2.97%)
Oct 25, 2005 5.726 5.750 5.538 5.708 118,986 -0.02(-0.32%)
Oct 24, 2005 5.689 5.745 5.647 5.726 95,059 +0.08(+1.41%)
Oct 21, 2005 5.495 5.662 5.442 5.647 63,553 +0.12(+2.26%)
Oct 20, 2005 5.660 5.689 5.495 5.522 101,894 -0.16(-2.75%)
Oct 19, 2005 5.488 5.678 5.421 5.678 243,132 +0.18(+3.33%)
Oct 18, 2005 5.583 5.628 5.453 5.495 126,481 -0.06(-1.05%)
Oct 17, 2005 5.562 5.631 5.454 5.554 200,737 -0.03(-0.62%)
Oct 14, 2005 5.464 5.602 5.464 5.588 221,156 +0.10(+1.88%)
Oct 13, 2005 5.700 5.702 5.326 5.485 385,695 -0.21(-3.77%)
Oct 12, 2005 5.716 5.819 5.700 5.700 308,968 -0.04(-0.69%)
Oct 11, 2005 5.684 5.848 5.684 5.739 347,083 +0.13(+2.27%)
Oct 10, 2005 5.792 5.792 5.567 5.612 289,504 -0.13(-2.26%)
Oct 07, 2005 5.766 5.811 5.729 5.742 119,861 -0.00(-0.05%)
Oct 06, 2005 5.745 5.832 5.737 5.745 182,664 -0.01(-0.14%)
Oct 05, 2005 5.925 5.949 5.753 5.753 190,650 -0.16(-2.73%)
Oct 04, 2005 6.018 6.065 5.904 5.914 136,821 -0.09(-1.54%)
Oct 03, 2005 5.973 6.084 5.954 6.007 176,783 +0.03(+0.49%)
Sep 30, 2005 6.026 6.026 5.917 5.978 181,023 -0.01(-0.09%)
Sep 29, 2005 6.031 6.031 5.922 5.983 109,401 -0.01(-0.18%)
Sep 28, 2005 5.965 6.018 5.938 5.994 80,800 +0.01(+0.13%)
Sep 27, 2005 6.018 6.018 5.933 5.986 82,924 -0.03(-0.44%)
Sep 26, 2005 6.012 6.036 5.933 6.012 166,836 +0.03(+0.49%)
Sep 23, 2005 5.983 6.018 5.954 5.983 68,110 -0.03(-0.57%)
Sep 22, 2005 6.018 6.063 5.928 6.018 89,838 +0.01(+0.13%)
Sep 21, 2005 5.991 6.081 5.946 6.010 207,130 -0.01(-0.13%)
Sep 20, 2005 6.111 6.111 6.012 6.018 112,958 -0.08(-1.30%)
Sep 19, 2005 6.132 6.132 5.991 6.097 300,009 -0.08(-1.29%)
Sep 16, 2005 6.018 6.177 6.010 6.177 319,991 +0.18(+3.05%)
Sep 15, 2005 6.018 6.081 5.978 5.994 164,260 -0.01(-0.18%)
Sep 14, 2005 6.095 6.111 5.997 6.004 182,951 -0.09(-1.44%)
Sep 13, 2005 6.100 6.121 6.071 6.092 135,844 -0.03(-0.43%)
Sep 12, 2005 6.126 6.227 6.100 6.118 132,037 -0.03(-0.43%)
Sep 09, 2005 6.177 6.217 6.073 6.145 294,898 -0.08(-1.28%)
Sep 08, 2005 6.206 6.254 6.164 6.224 75,549 -0.01(-0.09%)
Sep 07, 2005 6.145 6.259 6.121 6.230 107,594 +0.02(+0.26%)
Sep 06, 2005 6.071 6.243 6.071 6.214 164,305 +0.11(+1.82%)
Sep 02, 2005 6.097 6.145 6.071 6.103 119,325 -0.04(-0.60%)
Sep 01, 2005 6.230 6.235 6.079 6.140 194,482 -0.10(-1.53%)
Aug 31, 2005 6.052 6.235 6.047 6.235 127,820 +0.20(+3.25%)
Aug 30, 2005 6.097 6.113 6.012 6.039 119,982 -0.03(-0.52%)
Aug 29, 2005 6.079 6.108 6.036 6.071 149,903 -0.03(-0.48%)
Aug 26, 2005 6.164 6.195 6.100 6.100 132,928 -0.06(-1.03%)
Aug 25, 2005 6.124 6.235 6.124 6.164 95,798 +0.01(+0.22%)
Aug 24, 2005 6.164 6.256 6.129 6.150 158,186 -0.06(-0.98%)
Aug 23, 2005 6.177 6.211 6.084 6.211 154,852 +0.08(+1.30%)
Aug 22, 2005 6.071 6.158 6.055 6.132 150,125 +0.04(+0.70%)
Aug 19, 2005 6.018 6.132 5.946 6.089 141,245 +0.06(+0.92%)
Aug 18, 2005 6.193 6.230 6.020 6.034 212,566 -0.20(-3.19%)
Aug 17, 2005 6.243 6.270 6.169 6.232 223,917 -0.01(-0.17%)
Aug 16, 2005 6.254 6.362 6.219 6.243 214,716 -0.03(-0.42%)
Aug 15, 2005 6.132 6.312 6.132 6.270 231,171 +0.07(+1.20%)
Aug 12, 2005 6.285 6.285 6.126 6.195 195,150 -0.07(-1.18%)
Aug 11, 2005 6.232 6.337 6.150 6.270 190,273 +0.04(+0.60%)
Aug 10, 2005 6.142 6.256 6.133 6.232 210,888 +0.12(+2.00%)
Aug 09, 2005 6.230 6.360 6.100 6.111 295,494 -0.02(-0.39%)
Aug 08, 2005 6.084 6.217 6.084 6.134 264,871 +0.04(+0.70%)
Aug 05, 2005 6.285 6.362 5.925 6.092 414,842 -0.25(-3.93%)
Aug 04, 2005 6.686 6.787 6.240 6.341 525,311 -0.38(-5.72%)
Aug 03, 2005 6.797 6.890 6.726 6.726 156,349 -0.08(-1.25%)
Aug 02, 2005 6.712 7.012 6.702 6.810 226,180 +0.05(+0.71%)
Aug 01, 2005 6.877 6.972 6.643 6.763 153,569 -0.10(-1.39%)
Jul 29, 2005 6.959 6.959 6.813 6.858 195,991 -0.03(-0.50%)
Jul 28, 2005 6.760 6.893 6.723 6.893 135,259 +0.15(+2.20%)
Jul 27, 2005 6.643 6.760 6.609 6.744 73,746 +0.10(+1.52%)
Jul 26, 2005 6.513 6.643 6.513 6.643 143,588 +0.12(+1.79%)
Jul 25, 2005 6.614 6.649 6.500 6.527 110,860 -0.10(-1.52%)
Jul 22, 2005 6.569 6.627 6.458 6.627 183,456 +0.07(+1.13%)
Jul 21, 2005 6.715 6.757 6.535 6.553 234,422 -0.15(-2.18%)
Jul 20, 2005 6.513 6.718 6.498 6.699 148,948 +0.15(+2.27%)
Jul 19, 2005 6.482 6.588 6.482 6.551 92,169 +0.01(+0.16%)
Jul 18, 2005 6.429 6.588 6.397 6.540 128,808 +0.12(+1.82%)
Jul 15, 2005 6.397 6.548 6.397 6.423 182,106 +0.01(+0.12%)
Jul 14, 2005 6.471 6.627 6.402 6.415 131,623 -0.07(-1.10%)
Jul 13, 2005 6.585 6.627 6.471 6.487 208,202 -0.10(-1.49%)
Jul 12, 2005 6.422 6.604 6.389 6.585 198,481 +0.15(+2.31%)
Jul 11, 2005 6.368 6.437 6.362 6.437 150,736 +0.07(+1.17%)
Jul 08, 2005 6.386 6.386 6.291 6.362 119,714 +0.00(+0.00%)
Jul 07, 2005 6.360 6.386 6.248 6.362 117,790 +0.04(+0.67%)
Jul 06, 2005 6.259 6.373 6.256 6.320 74,712 +0.02(+0.29%)
Jul 05, 2005 6.230 6.368 6.230 6.301 157,677 +0.07(+1.08%)
Jul 01, 2005 6.251 6.256 6.166 6.234 83,365 +0.03(+0.49%)
Jun 30, 2005 6.283 6.283 6.185 6.203 133,848 -0.05(-0.85%)
Jun 29, 2005 6.283 6.283 6.203 6.256 158,922 -0.02(-0.38%)
Jun 28, 2005 6.272 6.317 6.232 6.280 151,600 +0.07(+1.11%)
Jun 27, 2005 6.278 6.280 6.203 6.211 104,519 -0.04(-0.64%)
Jun 24, 2005 6.243 6.293 6.203 6.251 448,630 +0.03(+0.47%)
Jun 23, 2005 6.283 6.360 6.203 6.222 180,254 -0.13(-2.05%)
Jun 22, 2005 6.288 6.362 6.240 6.352 193,271 +0.06(+1.01%)
Jun 21, 2005 6.299 6.333 6.224 6.288 259,224 +0.02(+0.30%)
Jun 20, 2005 6.389 6.389 6.230 6.270 265,596 -0.07(-1.13%)
Jun 17, 2005 6.320 6.378 6.203 6.341 249,802 +0.03(+0.42%)
Jun 16, 2005 6.121 6.320 6.121 6.315 163,852 +0.11(+1.79%)
Jun 15, 2005 6.164 6.203 6.100 6.203 179,707 +0.07(+1.12%)
Jun 14, 2005 6.137 6.198 6.060 6.134 163,924 -0.02(-0.26%)
Jun 13, 2005 6.370 6.370 6.097 6.150 270,439 -0.09(-1.40%)
Jun 10, 2005 6.285 6.315 6.126 6.238 133,222 -0.03(-0.51%)
Jun 09, 2005 6.262 6.346 6.230 6.270 122,252 +0.08(+1.28%)
Jun 08, 2005 6.230 6.262 6.124 6.190 203,988 -0.09(-1.48%)
Jun 07, 2005 6.185 6.362 6.145 6.283 234,471 +0.12(+1.89%)
Jun 06, 2005 6.105 6.185 6.034 6.166 280,730 +0.15(+2.42%)
Jun 03, 2005 6.185 6.185 5.965 6.020 244,362 -0.10(-1.69%)
Jun 02, 2005 6.103 6.146 6.039 6.124 208,587 +0.05(+0.74%)
Jun 01, 2005 6.103 6.137 5.981 6.079 181,540 +0.06(+0.92%)
May 31, 2005 5.994 6.092 5.967 6.023 127,198 +0.07(+1.11%)
May 27, 2005 5.949 5.989 5.901 5.957 123,471 +0.08(+1.40%)
May 26, 2005 5.959 5.989 5.856 5.875 111,136 -0.01(-0.18%)
May 25, 2005 5.965 5.991 5.864 5.885 146,474 -0.09(-1.51%)
May 24, 2005 5.832 5.991 5.832 5.975 125,236 +0.08(+1.39%)
May 23, 2005 5.978 5.997 5.832 5.893 189,167 -0.11(-1.81%)
May 20, 2005 5.965 6.065 5.965 6.002 125,580 +0.01(+0.09%)
May 19, 2005 6.028 6.057 5.965 5.997 85,953 +0.01(+0.22%)
May 18, 2005 5.909 6.055 5.861 5.983 139,193 +0.12(+2.13%)
May 17, 2005 5.832 5.938 5.832 5.859 126,719 -0.05(-0.76%)
May 16, 2005 5.739 5.957 5.734 5.904 143,313 +0.15(+2.63%)
May 13, 2005 5.867 6.023 5.753 5.753 146,123 -0.12(-2.03%)
May 12, 2005 5.912 5.957 5.845 5.872 156,519 -0.09(-1.47%)
May 11, 2005 5.930 6.057 5.776 5.959 142,185 +0.07(+1.26%)
May 10, 2005 5.912 5.943 5.851 5.885 146,025 -0.11(-1.86%)
May 09, 2005 5.957 6.002 5.906 5.997 102,931 +0.08(+1.44%)
May 06, 2005 5.938 5.962 5.912 5.912 75,270 +0.00(+0.00%)
May 05, 2005 5.938 6.116 5.883 5.912 125,791 -0.10(-1.72%)
May 04, 2005 6.004 6.089 5.967 6.015 111,483 +0.02(+0.31%)
May 03, 2005 5.970 6.121 5.970 5.997 107,413 -0.01(-0.13%)
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.