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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Jun 30, 2017 5.358 5.379 5.342 5.347 217,215 +0.00(+0.00%)
Jun 29, 2017 5.320 5.380 5.304 5.347 212,003 +0.01(+0.20%)
Jun 28, 2017 5.342 5.353 5.326 5.336 131,682 +0.01(+0.10%)
Jun 27, 2017 5.353 5.369 5.326 5.331 148,622 -0.02(-0.41%)
Jun 26, 2017 5.358 5.372 5.331 5.353 135,372 +0.01(+0.20%)
Jun 23, 2017 5.331 5.347 5.320 5.342 104,930 +0.01(+0.20%)
Jun 22, 2017 5.331 5.347 5.309 5.331 138,543 +0.02(+0.31%)
Jun 21, 2017 5.326 5.351 5.290 5.315 187,035 +0.01(+0.21%)
Jun 20, 2017 5.315 5.369 5.304 5.304 187,464 -0.04(-0.81%)
Jun 19, 2017 5.396 5.407 5.331 5.347 199,628 -0.02(-0.41%)
Jun 16, 2017 5.353 5.375 5.326 5.369 251,972 +0.02(+0.30%)
Jun 15, 2017 5.315 5.358 5.296 5.353 308,991 +0.02(+0.41%)
Jun 14, 2017 5.320 5.331 5.293 5.331 127,840 +0.01(+0.20%)
Jun 13, 2017 5.293 5.326 5.288 5.320 165,174 +0.03(+0.61%)
Jun 12, 2017 5.293 5.304 5.272 5.288 282,400 -0.01(-0.10%)
Jun 09, 2017 5.320 5.320 5.277 5.293 272,003 +0.01(+0.10%)
Jun 08, 2017 5.304 5.310 5.288 5.288 184,481 -0.02(-0.41%)
Jun 07, 2017 5.353 5.353 5.310 5.310 218,248 -0.02(-0.41%)
Jun 06, 2017 5.310 5.334 5.285 5.331 138,557 +0.01(+0.10%)
Jun 05, 2017 5.326 5.337 5.310 5.326 198,826 +0.01(+0.20%)
Jun 02, 2017 5.326 5.337 5.304 5.315 197,568 +0.01(+0.10%)
Jun 01, 2017 5.310 5.347 5.283 5.310 216,817 +0.03(+0.51%)
May 31, 2017 5.320 5.404 5.272 5.283 438,918 -0.02(-0.41%)
May 30, 2017 5.380 5.402 5.283 5.304 302,485 -0.09(-1.60%)
May 26, 2017 5.380 5.422 5.358 5.391 147,710 -0.01(-0.10%)
May 25, 2017 5.418 5.429 5.396 5.396 180,355 -0.02(-0.40%)
May 24, 2017 5.445 5.450 5.402 5.418 98,146 -0.03(-0.50%)
May 23, 2017 5.450 5.461 5.439 5.445 168,578 +0.01(+0.10%)
May 22, 2017 5.385 5.450 5.347 5.439 168,175 +0.11(+2.03%)
May 19, 2017 5.364 5.402 5.331 5.331 178,818 +0.00(+0.00%)
May 18, 2017 5.293 5.353 5.293 5.331 119,581 +0.02(+0.30%)
May 17, 2017 5.380 5.390 5.299 5.315 195,660 -0.08(-1.40%)
May 16, 2017 5.364 5.407 5.305 5.391 333,223 +0.04(+0.80%)
May 15, 2017 5.321 5.364 5.291 5.348 244,414 +0.05(+1.01%)
May 12, 2017 5.283 5.326 5.257 5.294 224,919 +0.03(+0.51%)
May 11, 2017 5.257 5.305 5.165 5.267 409,980 +0.02(+0.41%)
May 10, 2017 5.294 5.326 5.235 5.246 461,833 -0.03(-0.51%)
May 09, 2017 5.401 5.412 5.267 5.273 321,393 -0.12(-2.29%)
May 08, 2017 5.385 5.412 5.359 5.396 297,342 +0.00(+0.00%)
May 05, 2017 5.337 5.428 5.310 5.396 428,747 +0.14(+2.65%)
May 04, 2017 5.214 5.289 5.214 5.257 415,381 +0.02(+0.31%)
May 03, 2017 5.300 5.305 5.165 5.241 261,715 -0.05(-0.91%)
May 02, 2017 5.278 5.305 5.257 5.289 216,442 +0.01(+0.20%)
May 01, 2017 5.283 5.332 5.241 5.278 217,335 +0.01(+0.20%)
Apr 28, 2017 5.300 5.310 5.241 5.267 408,342 -0.01(-0.20%)
Apr 27, 2017 5.257 5.283 5.246 5.278 155,400 +0.04(+0.72%)
Apr 26, 2017 5.214 5.262 5.201 5.241 170,568 +0.04(+0.83%)
Apr 25, 2017 5.149 5.224 5.139 5.198 264,384 +0.06(+1.25%)
Apr 24, 2017 5.155 5.176 5.123 5.133 219,413 -0.01(-0.10%)
Apr 21, 2017 5.155 5.203 5.133 5.139 188,553 +0.00(+0.00%)
Apr 20, 2017 5.203 5.214 5.112 5.139 221,339 -0.03(-0.62%)
Apr 19, 2017 5.230 5.230 5.165 5.171 181,094 -0.02(-0.31%)
Apr 18, 2017 5.155 5.219 5.153 5.187 271,070 +0.04(+0.83%)
Apr 17, 2017 5.139 5.182 5.118 5.144 229,917 +0.00(+0.00%)
Apr 13, 2017 5.171 5.182 5.123 5.144 187,338 -0.01(-0.21%)
Apr 12, 2017 5.128 5.182 5.043 5.155 516,256 +0.03(+0.52%)
Apr 11, 2017 5.075 5.187 5.070 5.128 755,775 +0.06(+1.26%)
Apr 10, 2017 5.016 5.114 4.958 5.064 578,598 +0.05(+0.96%)
Apr 07, 2017 5.027 5.043 4.979 5.016 136,851 -0.01(-0.11%)
Apr 06, 2017 5.000 5.029 4.969 5.022 93,152 +0.05(+0.96%)
Apr 05, 2017 5.022 5.048 4.959 4.974 250,812 -0.04(-0.85%)
Apr 04, 2017 5.048 5.059 4.958 5.016 285,546 -0.03(-0.63%)
Apr 03, 2017 5.059 5.059 4.873 5.048 402,628 -0.01(-0.11%)
Mar 31, 2017 5.054 5.059 4.966 5.054 317,048 +0.04(+0.85%)
Mar 30, 2017 4.958 5.059 4.921 5.011 509,318 +0.17(+3.41%)
Mar 29, 2017 4.793 4.894 4.793 4.846 181,875 +0.04(+0.89%)
Mar 28, 2017 4.830 4.873 4.798 4.803 134,990 -0.03(-0.55%)
Mar 27, 2017 4.798 4.831 4.729 4.830 228,128 +0.02(+0.44%)
Mar 24, 2017 4.782 4.830 4.761 4.809 158,076 +0.06(+1.23%)
Mar 23, 2017 4.708 4.787 4.700 4.750 175,363 -0.02(-0.34%)
Mar 22, 2017 4.766 4.825 4.756 4.766 175,735 -0.03(-0.56%)
Mar 21, 2017 4.873 4.887 4.793 4.793 192,055 -0.08(-1.64%)
Mar 20, 2017 4.873 4.894 4.846 4.873 148,287 +0.01(+0.22%)
Mar 17, 2017 4.841 4.947 4.767 4.862 617,951 +0.03(+0.55%)
Mar 16, 2017 4.841 4.888 4.836 4.836 273,171 +0.00(+0.00%)
Mar 15, 2017 4.772 4.867 4.772 4.836 123,682 +0.07(+1.44%)
Mar 14, 2017 4.767 4.862 4.762 4.767 168,198 -0.07(-1.42%)
Mar 13, 2017 4.756 4.862 4.756 4.836 196,527 +0.10(+2.12%)
Mar 10, 2017 4.661 4.756 4.661 4.735 161,789 +0.08(+1.70%)
Mar 09, 2017 4.666 4.755 4.661 4.656 268,391 -0.01(-0.23%)
Mar 08, 2017 4.841 4.850 4.656 4.666 319,112 -0.17(-3.60%)
Mar 07, 2017 4.846 4.867 4.830 4.841 269,195 -0.01(-0.11%)
Mar 06, 2017 4.830 4.867 4.830 4.846 185,370 +0.02(+0.44%)
Mar 03, 2017 4.862 4.862 4.814 4.825 174,577 -0.02(-0.33%)
Mar 02, 2017 4.873 4.915 4.825 4.841 342,119 +0.01(+0.11%)
Mar 01, 2017 4.904 4.904 4.830 4.836 316,885 -0.03(-0.65%)
Feb 28, 2017 4.873 4.904 4.809 4.867 350,161 -0.01(-0.11%)
Feb 27, 2017 4.830 4.888 4.814 4.873 261,352 +0.05(+1.10%)
Feb 24, 2017 4.820 4.851 4.762 4.820 168,170 +0.00(+0.00%)
Feb 23, 2017 4.783 4.878 4.764 4.820 281,712 +0.04(+0.88%)
Feb 22, 2017 4.593 4.804 4.593 4.777 442,278 +0.17(+3.79%)
Feb 21, 2017 4.830 4.846 4.582 4.603 1,212,638 -0.26(-5.33%)
Feb 17, 2017 4.862 4.862 4.862 0 -0.06(-1.29%)
Feb 16, 2017 4.973 5.005 4.899 4.925 240,216 -0.02(-0.43%)
Feb 15, 2017 4.999 4.999 4.920 4.947 253,571 -0.04(-0.74%)
Feb 14, 2017 5.015 5.015 4.920 4.984 390,516 +0.02(+0.43%)
Feb 13, 2017 5.088 5.088 4.899 4.962 898,111 -0.02(-0.42%)
Feb 10, 2017 5.094 5.125 4.779 4.983 1,801,170 -0.17(-3.26%)
Feb 09, 2017 5.146 5.178 5.067 5.151 432,664 -0.05(-0.91%)
Feb 08, 2017 5.204 5.205 5.115 5.199 337,832 +0.00(+0.00%)
Feb 07, 2017 5.167 5.204 5.146 5.199 366,373 +0.04(+0.81%)
Feb 06, 2017 5.115 5.183 5.109 5.157 211,368 +0.02(+0.41%)
Feb 03, 2017 5.088 5.146 5.062 5.136 324,282 +0.08(+1.66%)
Feb 02, 2017 5.036 5.088 5.036 5.052 277,253 +0.02(+0.31%)
Feb 01, 2017 5.010 5.078 4.983 5.036 320,114 +0.01(+0.21%)
Jan 31, 2017 5.004 5.073 4.976 5.025 315,635 +0.02(+0.31%)
Jan 30, 2017 5.036 5.046 4.983 5.010 295,287 -0.04(-0.83%)
Jan 27, 2017 5.025 5.052 4.994 5.052 150,055 +0.00(+0.00%)
Jan 26, 2017 5.062 5.062 5.015 5.052 237,874 +0.00(+0.00%)
Jan 25, 2017 5.031 5.062 5.007 5.052 210,085 +0.03(+0.63%)
Jan 24, 2017 4.978 5.031 4.956 5.020 293,847 +0.06(+1.16%)
Jan 23, 2017 4.941 4.989 4.894 4.962 204,837 -0.02(-0.42%)
Jan 20, 2017 4.931 4.983 4.894 4.983 163,247 +0.08(+1.60%)
Jan 19, 2017 4.941 4.957 4.899 4.905 288,654 -0.04(-0.85%)
Jan 18, 2017 4.999 4.999 4.910 4.947 268,383 -0.03(-0.63%)
Jan 17, 2017 4.957 4.994 4.926 4.978 337,697 +0.05(+0.95%)
Jan 13, 2017 4.931 4.931 4.931 0 +0.00(+0.00%)
Jan 12, 2017 4.963 4.963 4.889 4.931 255,712 -0.03(-0.63%)
Jan 11, 2017 4.900 4.999 4.884 4.963 233,458 +0.06(+1.28%)
Jan 10, 2017 4.910 4.921 4.874 4.900 327,547 +0.02(+0.43%)
Jan 09, 2017 4.942 5.027 4.869 4.879 485,900 -0.05(-0.95%)
Jan 06, 2017 5.098 5.098 4.921 4.926 458,008 -0.17(-3.37%)
Jan 05, 2017 5.145 5.145 5.020 5.098 320,905 -0.03(-0.51%)
Jan 04, 2017 5.041 5.155 5.004 5.124 622,366 +0.12(+2.39%)
Jan 03, 2017 4.884 5.035 4.822 5.004 595,183 +0.11(+2.34%)
Dec 30, 2016 4.890 4.890 4.890 0 +0.03(+0.64%)
Dec 29, 2016 4.775 4.900 4.775 4.858 311,979 +0.08(+1.63%)
Dec 28, 2016 4.827 4.858 4.780 4.780 223,780 -0.06(-1.29%)
Dec 27, 2016 4.775 4.895 4.770 4.843 294,042 +0.08(+1.64%)
Dec 23, 2016 4.765 4.765 4.765 0 -0.18(-3.58%)
Dec 22, 2016 4.879 4.983 4.853 4.942 308,080 +0.03(+0.53%)
Dec 21, 2016 4.853 4.983 4.843 4.916 460,474 +0.02(+0.43%)
Dec 20, 2016 4.895 5.007 4.718 4.895 747,283 +0.02(+0.32%)
Dec 19, 2016 4.707 4.916 4.692 4.879 500,539 +0.17(+3.54%)
Dec 16, 2016 4.739 4.739 4.603 4.713 3,339,417 +0.00(+0.00%)
Dec 15, 2016 4.682 4.749 4.609 4.713 648,053 +0.04(+0.88%)
Dec 14, 2016 4.521 4.759 4.521 4.671 720,232 +0.13(+2.84%)
Dec 13, 2016 4.640 4.640 4.475 4.542 660,003 -0.09(-2.01%)
Dec 12, 2016 4.490 4.635 4.490 4.635 822,962 +0.16(+3.46%)
Dec 09, 2016 4.444 4.524 4.398 4.480 658,440 +0.08(+1.88%)
Dec 08, 2016 4.356 4.418 4.331 4.397 269,440 +0.02(+0.47%)
Dec 07, 2016 4.382 4.413 4.356 4.377 332,809 +0.01(+0.12%)
Dec 06, 2016 4.341 4.392 4.335 4.372 244,923 +0.04(+0.83%)
Dec 05, 2016 4.320 4.346 4.310 4.335 236,593 +0.01(+0.12%)
Dec 02, 2016 4.341 4.356 4.294 4.330 198,587 -0.04(-0.83%)
Dec 01, 2016 4.279 4.392 4.258 4.366 425,842 +0.09(+2.18%)
Nov 30, 2016 4.253 4.284 4.170 4.273 541,228 +0.05(+1.10%)
Nov 29, 2016 4.206 4.242 4.180 4.227 341,328 +0.04(+0.99%)
Nov 28, 2016 4.258 4.289 4.170 4.186 338,141 -0.11(-2.53%)
Nov 25, 2016 4.201 4.294 4.196 4.294 315,806 +0.10(+2.34%)
Nov 23, 2016 4.196 4.196 4.196 0 -0.01(-0.12%)
Nov 22, 2016 4.196 4.201 4.149 4.201 301,973 +0.05(+1.12%)
Nov 21, 2016 4.201 4.201 4.108 4.155 456,107 -0.03(-0.74%)
Nov 18, 2016 4.134 4.186 4.113 4.186 331,472 +0.03(+0.75%)
Nov 17, 2016 4.113 4.155 4.113 4.155 173,909 +0.03(+0.63%)
Nov 16, 2016 4.134 4.155 4.110 4.129 215,606 -0.01(-0.13%)
Nov 15, 2016 4.118 4.180 4.118 4.134 182,589 -0.03(-0.62%)
Nov 14, 2016 4.149 4.175 4.126 4.160 530,129 +0.05(+1.25%)
Nov 11, 2016 4.083 4.108 4.074 4.108 320,210 +0.05(+1.14%)
Nov 10, 2016 4.037 4.067 4.027 4.062 268,642 +0.04(+0.89%)
Nov 09, 2016 3.970 4.057 3.945 4.027 393,356 +0.03(+0.64%)
Nov 08, 2016 4.021 4.021 3.980 4.001 141,071 -0.01(-0.13%)
Nov 07, 2016 4.078 4.078 3.986 4.006 242,686 +0.04(+1.03%)
Nov 04, 2016 3.786 3.980 3.776 3.965 319,326 +0.19(+5.02%)
Nov 03, 2016 3.827 3.832 3.755 3.776 313,686 -0.06(-1.60%)
Nov 02, 2016 3.868 3.898 3.801 3.837 306,122 -0.03(-0.79%)
Nov 01, 2016 3.970 3.997 3.878 3.868 742,712 -0.12(-2.96%)
Oct 31, 2016 4.047 4.067 3.980 3.986 357,785 -0.05(-1.14%)
Oct 28, 2016 4.057 4.057 4.001 4.032 185,334 -0.01(-0.25%)
Oct 27, 2016 4.047 4.073 4.042 4.042 457,198 +0.02(+0.38%)
Oct 26, 2016 4.047 4.062 3.970 4.027 1,605,928 -0.17(-4.03%)
Oct 25, 2016 4.278 4.278 4.190 4.196 158,769 -0.07(-1.68%)
Oct 24, 2016 4.247 4.288 4.221 4.267 94,520 +0.01(+0.24%)
Oct 21, 2016 4.201 4.288 4.201 4.257 77,574 +0.07(+1.59%)
Oct 20, 2016 4.283 4.319 4.180 4.190 211,609 -0.12(-2.85%)
Oct 19, 2016 4.380 4.380 4.303 4.313 233,979 -0.06(-1.29%)
Oct 18, 2016 4.268 4.395 4.262 4.370 363,414 +0.14(+3.24%)
Oct 17, 2016 4.273 4.278 4.227 4.233 242,314 -0.05(-1.07%)
Oct 14, 2016 4.238 4.294 4.231 4.278 211,196 +0.05(+1.20%)
Oct 13, 2016 4.146 4.234 4.146 4.227 196,518 +0.05(+1.09%)
Oct 12, 2016 4.116 4.192 4.116 4.182 118,047 +0.05(+1.11%)
Oct 11, 2016 4.151 4.177 4.126 4.136 166,470 -0.03(-0.61%)
Oct 10, 2016 4.161 4.192 4.141 4.161 151,125 +0.01(+0.12%)
Oct 07, 2016 4.197 4.197 4.151 4.156 108,535 -0.02(-0.49%)
Oct 06, 2016 4.151 4.197 4.151 4.177 90,122 +0.02(+0.49%)
Oct 05, 2016 4.182 4.197 4.156 4.156 148,542 -0.02(-0.37%)
Oct 04, 2016 4.141 4.172 4.141 4.172 101,915 +0.05(+1.23%)
Oct 03, 2016 4.100 4.151 4.075 4.121 161,427 -0.01(-0.25%)
Sep 30, 2016 4.111 4.177 4.090 4.131 182,242 +0.04(+0.87%)
Sep 29, 2016 4.070 4.106 4.070 4.095 59,225 +0.01(+0.12%)
Sep 28, 2016 4.070 4.106 4.055 4.090 192,563 +0.02(+0.37%)
Sep 27, 2016 4.034 4.141 4.034 4.075 207,500 +0.05(+1.13%)
Sep 26, 2016 4.055 4.080 4.029 4.029 104,328 +0.00(+0.00%)
Sep 23, 2016 3.999 4.106 3.999 4.029 196,534 -0.04(-0.88%)
Sep 22, 2016 4.166 4.177 4.045 4.065 387,971 -0.11(-2.68%)
Sep 21, 2016 4.166 4.177 4.141 4.177 92,147 +0.02(+0.37%)
Sep 20, 2016 4.172 4.182 4.146 4.161 169,839 -0.02(-0.49%)
Sep 19, 2016 4.121 4.222 4.121 4.182 189,512 +0.08(+1.98%)
Sep 16, 2016 4.090 4.111 4.060 4.100 192,617 +0.02(+0.49%)
Sep 15, 2016 4.100 4.126 4.060 4.080 159,332 -0.04(-0.98%)
Sep 14, 2016 4.090 4.161 4.065 4.121 246,347 +0.06(+1.36%)
Sep 13, 2016 4.040 4.095 3.969 4.065 451,693 +0.02(+0.50%)
Sep 12, 2016 4.216 4.239 4.030 4.045 804,574 -0.22(-5.08%)
Sep 09, 2016 4.347 4.352 4.216 4.262 343,967 -0.09(-2.08%)
Sep 08, 2016 4.362 4.379 4.332 4.352 217,034 -0.04(-0.80%)
Sep 07, 2016 4.362 4.388 4.332 4.388 238,029 +0.04(+0.81%)
Sep 06, 2016 4.332 4.367 4.332 4.352 220,381 -0.01(-0.12%)
Sep 02, 2016 4.357 4.357 4.357 4.357 163,179 +0.01(+0.23%)
Sep 01, 2016 4.383 4.408 4.317 4.347 211,365 -0.03(-0.69%)
Aug 31, 2016 4.367 4.383 4.312 4.378 141,025 +0.03(+0.70%)
Aug 30, 2016 4.322 4.378 4.311 4.347 284,361 +0.04(+0.94%)
Aug 29, 2016 4.292 4.322 4.292 4.307 247,242 +0.02(+0.35%)
Aug 26, 2016 4.267 4.322 4.267 4.292 257,668 +0.05(+1.07%)
Aug 25, 2016 4.292 4.297 4.236 4.247 268,114 -0.05(-1.06%)
Aug 24, 2016 4.297 4.307 4.282 4.292 144,052 -0.01(-0.12%)
Aug 23, 2016 4.292 4.302 4.282 4.297 145,035 +0.00(+0.00%)
Aug 22, 2016 4.287 4.307 4.277 4.297 185,032 +0.01(+0.12%)
Aug 19, 2016 4.277 4.297 4.257 4.292 189,891 +0.01(+0.29%)
Aug 18, 2016 4.267 4.282 4.231 4.279 136,860 +0.04(+0.83%)
Aug 17, 2016 4.271 4.271 4.147 4.244 365,702 -0.03(-0.64%)
Aug 16, 2016 4.242 4.271 4.232 4.271 340,181 +0.03(+0.71%)
Aug 15, 2016 4.192 4.247 4.177 4.242 834,184 +0.06(+1.43%)
Aug 12, 2016 4.197 4.202 4.172 4.182 197,338 -0.02(-0.48%)
Aug 11, 2016 4.197 4.204 4.162 4.202 155,011 +0.01(+0.36%)
Aug 10, 2016 4.177 4.202 4.107 4.187 260,054 +0.02(+0.60%)
Aug 09, 2016 4.152 4.187 4.140 4.162 290,605 -0.00(-0.12%)
Aug 08, 2016 4.147 4.197 4.122 4.167 334,129 +0.03(+0.85%)
Aug 05, 2016 4.042 4.147 4.042 4.132 194,514 +0.09(+2.23%)
Aug 04, 2016 4.032 4.047 3.997 4.042 184,603 +0.01(+0.25%)
Aug 03, 2016 3.967 4.032 3.937 4.032 191,029 +0.08(+2.02%)
Aug 02, 2016 3.997 4.012 3.932 3.952 308,828 -0.03(-0.88%)
Aug 01, 2016 3.997 4.012 3.922 3.987 245,872 -0.00(-0.13%)
Jul 29, 2016 3.997 4.007 3.957 3.992 153,662 -0.01(-0.13%)
Jul 28, 2016 3.977 4.007 3.977 3.997 131,946 +0.02(+0.57%)
Jul 27, 2016 3.992 4.007 3.947 3.974 188,711 +0.00(+0.06%)
Jul 26, 2016 3.992 4.002 3.953 3.972 195,727 -0.01(-0.38%)
Jul 25, 2016 3.987 3.992 3.957 3.987 190,304 +0.02(+0.50%)
Jul 22, 2016 3.922 3.967 3.922 3.967 85,118 +0.04(+1.02%)
Jul 21, 2016 3.977 3.982 3.897 3.927 191,841 -0.06(-1.50%)
Jul 20, 2016 3.992 4.009 3.942 3.987 182,402 +0.03(+0.88%)
Jul 19, 2016 3.947 3.957 3.922 3.952 232,099 +0.01(+0.38%)
Jul 18, 2016 3.892 3.962 3.877 3.937 389,754 +0.08(+2.05%)
Jul 15, 2016 3.897 3.897 3.858 3.858 145,311 -0.02(-0.64%)
Jul 14, 2016 3.932 3.932 3.873 3.882 274,002 +0.01(+0.26%)
Jul 13, 2016 3.887 3.897 3.838 3.873 362,220 +0.01(+0.26%)
Jul 12, 2016 3.882 3.902 3.838 3.863 203,204 +0.00(+0.13%)
Jul 11, 2016 3.838 3.868 3.793 3.858 303,800 +0.06(+1.70%)
Jul 08, 2016 3.813 3.828 3.714 3.793 558,161 -0.01(-0.26%)
Jul 07, 2016 3.714 3.813 3.694 3.803 516,911 +0.15(+4.21%)
Jul 05, 2016 3.665 3.665 3.610 3.650 218,743 -0.01(-0.41%)
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.