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: 4:00 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, 2020 5.174 5.348 5.152 5.275 248,479 +0.06(+1.25%)
Jun 29, 2020 5.145 5.217 4.935 5.210 307,709 +0.09(+1.83%)
Jun 26, 2020 5.000 5.159 4.964 5.116 163,673 +0.04(+0.85%)
Jun 25, 2020 5.101 5.217 4.993 5.073 234,923 -0.04(-0.71%)
Jun 24, 2020 5.246 5.246 4.798 5.109 434,088 -0.14(-2.61%)
Jun 23, 2020 5.347 5.347 5.231 5.246 154,999 -0.08(-1.49%)
Jun 22, 2020 5.267 5.340 5.195 5.325 256,463 +0.02(+0.41%)
Jun 19, 2020 5.419 5.468 5.181 5.303 243,223 -0.07(-1.34%)
Jun 18, 2020 5.397 5.549 5.361 5.376 219,928 -0.05(-1.00%)
Jun 17, 2020 5.587 5.594 5.401 5.430 240,984 -0.11(-2.06%)
Jun 16, 2020 5.544 5.687 5.394 5.544 383,868 +0.19(+3.61%)
Jun 15, 2020 5.122 5.587 5.043 5.351 314,250 +0.06(+1.08%)
Jun 12, 2020 5.229 5.437 5.198 5.294 304,873 +0.29(+5.71%)
Jun 11, 2020 5.186 5.344 4.950 5.008 488,815 -0.46(-8.38%)
Jun 10, 2020 5.694 5.787 5.387 5.465 287,628 -0.24(-4.26%)
Jun 09, 2020 5.852 5.852 5.523 5.709 464,512 -0.14(-2.45%)
Jun 08, 2020 5.852 5.916 5.716 5.852 306,745 +0.31(+5.68%)
Jun 05, 2020 5.558 5.752 5.523 5.537 388,046 +0.14(+2.65%)
Jun 04, 2020 5.251 5.487 5.172 5.394 248,574 +0.16(+3.01%)
Jun 03, 2020 5.201 5.387 5.151 5.237 410,652 +0.16(+3.24%)
Jun 02, 2020 5.101 5.122 4.986 5.072 184,002 +0.00(+0.00%)
Jun 01, 2020 5.008 5.101 4.707 5.072 581,977 +0.06(+1.14%)
May 29, 2020 5.237 5.259 4.958 5.015 312,003 -0.21(-4.10%)
May 28, 2020 5.551 5.551 5.158 5.229 366,472 -0.21(-3.94%)
May 27, 2020 5.008 5.480 4.993 5.444 375,235 +0.58(+11.91%)
May 26, 2020 4.807 5.008 4.807 4.865 289,150 +0.10(+2.10%)
May 22, 2020 4.757 4.793 4.679 4.764 164,388 +0.01(+0.15%)
May 21, 2020 4.729 4.793 4.721 4.757 135,415 +0.04(+0.76%)
May 20, 2020 4.621 4.750 4.621 4.721 181,606 +0.15(+3.29%)
May 19, 2020 4.593 4.693 4.535 4.571 158,667 +0.00(+0.00%)
May 18, 2020 4.528 4.614 4.478 4.571 176,706 +0.15(+3.48%)
May 15, 2020 4.325 4.509 4.304 4.417 198,467 +0.07(+1.63%)
May 14, 2020 4.240 4.375 4.099 4.347 405,918 +0.04(+0.99%)
May 13, 2020 4.517 4.517 4.248 4.304 299,818 -0.21(-4.70%)
May 12, 2020 4.566 4.630 4.495 4.517 259,049 +0.00(+0.00%)
May 11, 2020 4.509 4.665 4.416 4.517 277,411 +0.04(+0.79%)
May 08, 2020 4.453 4.545 4.403 4.481 224,034 +0.15(+3.43%)
May 07, 2020 4.403 4.545 4.290 4.333 368,380 +0.00(+0.00%)
May 06, 2020 4.156 4.481 4.156 4.333 374,533 +0.27(+6.53%)
May 05, 2020 4.453 4.677 3.964 4.067 696,174 -0.43(-9.53%)
May 04, 2020 4.573 4.630 4.375 4.495 428,938 -0.14(-3.05%)
May 01, 2020 4.672 4.715 4.566 4.637 321,785 -0.15(-3.11%)
Apr 30, 2020 4.764 4.906 4.609 4.786 393,010 +0.00(+0.00%)
Apr 29, 2020 4.602 4.878 4.556 4.786 499,483 +0.35(+7.81%)
Apr 28, 2020 4.545 4.637 4.432 4.439 368,766 +0.03(+0.64%)
Apr 27, 2020 4.389 4.531 4.382 4.410 464,236 +0.04(+0.81%)
Apr 24, 2020 4.212 4.375 4.206 4.375 378,005 +0.17(+4.04%)
Apr 23, 2020 4.304 4.336 4.141 4.205 363,117 -0.04(-0.92%)
Apr 22, 2020 4.321 4.377 4.174 4.244 336,815 +0.04(+0.83%)
Apr 21, 2020 4.258 4.286 4.139 4.209 329,459 -0.11(-2.44%)
Apr 20, 2020 4.209 4.398 4.174 4.314 343,613 +0.11(+2.50%)
Apr 17, 2020 4.363 4.440 4.126 4.209 540,171 +0.04(+1.01%)
Apr 16, 2020 4.349 4.419 4.146 4.167 369,751 -0.16(-3.72%)
Apr 15, 2020 4.279 4.468 4.083 4.328 401,413 -0.15(-3.44%)
Apr 14, 2020 4.419 4.559 4.265 4.482 420,250 +0.14(+3.23%)
Apr 13, 2020 4.524 4.601 4.041 4.342 499,842 -0.14(-3.13%)
Apr 09, 2020 4.601 4.895 4.335 4.482 717,230 +0.08(+1.75%)
Apr 08, 2020 4.167 4.559 4.069 4.405 475,539 +0.34(+8.45%)
Apr 07, 2020 3.761 4.118 3.733 4.062 586,372 +0.51(+14.40%)
Apr 06, 2020 3.453 3.789 3.453 3.551 435,584 +0.23(+6.96%)
Apr 03, 2020 3.502 3.502 3.151 3.320 521,894 -0.15(-4.24%)
Apr 02, 2020 3.530 3.628 3.439 3.467 347,787 -0.07(-1.98%)
Apr 01, 2020 3.726 3.852 3.498 3.537 444,608 -0.40(-10.14%)
Mar 31, 2020 3.929 4.314 3.803 3.936 328,496 +0.07(+1.81%)
Mar 30, 2020 4.300 4.342 3.852 3.866 496,215 -0.48(-10.97%)
Mar 27, 2020 4.286 4.804 4.209 4.342 590,290 -0.01(-0.16%)
Mar 26, 2020 3.978 5.056 3.978 4.349 1,201,097 +0.48(+12.50%)
Mar 25, 2020 3.656 4.797 3.656 3.866 796,859 +0.33(+9.31%)
Mar 24, 2020 3.187 3.782 3.187 3.537 536,019 +0.53(+17.72%)
Mar 23, 2020 3.880 3.880 2.990 3.004 927,557 -0.94(-23.80%)
Mar 20, 2020 4.160 4.377 3.880 3.943 665,969 -0.12(-2.93%)
Mar 19, 2020 3.285 4.230 2.829 4.062 949,346 +0.78(+23.93%)
Mar 18, 2020 4.209 4.237 3.278 3.278 1,100,808 -1.02(-23.76%)
Mar 17, 2020 4.485 4.533 4.009 4.299 618,174 -0.15(-3.41%)
Mar 16, 2020 4.651 4.830 4.181 4.451 669,514 -0.54(-10.79%)
Mar 13, 2020 4.775 5.009 4.499 4.989 602,018 +0.45(+9.88%)
Mar 12, 2020 5.134 5.134 4.492 4.540 832,559 -0.87(-16.07%)
Mar 11, 2020 5.630 5.658 5.348 5.410 503,907 -0.30(-5.20%)
Mar 10, 2020 5.665 5.748 5.479 5.706 374,328 +0.26(+4.68%)
Mar 09, 2020 5.789 5.796 5.354 5.451 458,005 -0.67(-10.94%)
Mar 06, 2020 6.155 6.176 6.003 6.120 309,559 -0.11(-1.77%)
Mar 05, 2020 6.279 6.334 6.183 6.231 285,658 -0.09(-1.42%)
Mar 04, 2020 6.348 6.424 6.252 6.321 353,425 +0.05(+0.77%)
Mar 03, 2020 6.417 6.603 6.224 6.272 579,108 -0.11(-1.73%)
Mar 02, 2020 5.969 6.396 5.969 6.383 722,545 +0.43(+7.18%)
Feb 28, 2020 6.210 6.251 5.865 5.955 1,469,829 -0.48(-7.40%)
Feb 27, 2020 6.590 6.652 6.341 6.431 666,482 -0.32(-4.80%)
Feb 26, 2020 6.603 6.950 6.555 6.755 462,257 +0.24(+3.65%)
Feb 25, 2020 7.017 7.017 6.486 6.517 1,317,262 -0.48(-6.85%)
Feb 24, 2020 6.997 7.017 6.990 6.997 348,296 -0.07(-0.98%)
Feb 21, 2020 7.080 7.086 7.017 7.066 131,446 -0.02(-0.29%)
Feb 20, 2020 7.093 7.128 7.052 7.086 144,801 +0.00(+0.00%)
Feb 19, 2020 7.073 7.107 6.990 7.086 288,493 -0.02(-0.29%)
Feb 18, 2020 7.231 7.231 7.080 7.107 382,215 -0.09(-1.25%)
Feb 14, 2020 7.231 7.231 7.183 7.197 213,010 -0.02(-0.29%)
Feb 13, 2020 7.149 7.224 7.135 7.217 201,369 +0.08(+1.06%)
Feb 12, 2020 7.176 7.197 7.135 7.142 186,617 -0.03(-0.48%)
Feb 11, 2020 7.128 7.197 7.094 7.176 219,667 +0.05(+0.77%)
Feb 10, 2020 7.121 7.130 7.080 7.121 184,000 +0.04(+0.58%)
Feb 07, 2020 7.101 7.108 7.032 7.080 160,341 +0.05(+0.68%)
Feb 06, 2020 7.156 7.163 7.019 7.032 199,881 -0.07(-0.97%)
Feb 05, 2020 7.073 7.128 7.039 7.101 128,082 +0.06(+0.88%)
Feb 04, 2020 7.032 7.087 6.991 7.039 116,926 +0.03(+0.49%)
Feb 03, 2020 6.930 7.163 6.930 7.005 331,758 +0.09(+1.29%)
Jan 31, 2020 6.957 6.991 6.888 6.916 152,608 -0.03(-0.49%)
Jan 30, 2020 6.930 6.950 6.875 6.950 175,366 +0.02(+0.30%)
Jan 29, 2020 6.930 7.023 6.923 6.930 124,336 +0.01(+0.10%)
Jan 28, 2020 6.950 6.984 6.882 6.923 208,331 -0.03(-0.39%)
Jan 27, 2020 6.991 7.005 6.909 6.950 217,176 -0.10(-1.36%)
Jan 24, 2020 7.053 7.094 6.984 7.046 145,314 -0.05(-0.68%)
Jan 23, 2020 7.149 7.149 6.895 7.094 270,789 -0.07(-0.96%)
Jan 22, 2020 7.101 7.176 7.101 7.163 410,440 +0.05(+0.77%)
Jan 21, 2020 7.094 7.135 7.054 7.108 342,424 +0.04(+0.58%)
Jan 17, 2020 7.115 7.129 7.040 7.067 241,756 -0.01(-0.19%)
Jan 16, 2020 7.081 7.115 7.067 7.081 158,024 +0.02(+0.34%)
Jan 15, 2020 6.945 7.060 6.945 7.057 206,133 +0.12(+1.72%)
Jan 14, 2020 6.911 6.965 6.897 6.938 197,248 +0.05(+0.79%)
Jan 13, 2020 6.829 6.917 6.829 6.883 220,465 +0.05(+0.80%)
Jan 10, 2020 6.836 6.897 6.815 6.829 134,243 +0.00(+0.00%)
Jan 09, 2020 6.815 6.890 6.815 6.829 182,476 +0.01(+0.20%)
Jan 08, 2020 6.836 6.870 6.809 6.815 152,792 -0.01(-0.20%)
Jan 07, 2020 6.829 6.856 6.761 6.829 240,036 -0.01(-0.10%)
Jan 06, 2020 6.863 6.883 6.809 6.836 166,255 -0.01(-0.20%)
Jan 03, 2020 6.781 6.890 6.774 6.849 172,137 +0.03(+0.40%)
Jan 02, 2020 6.768 6.911 6.761 6.822 401,097 +0.06(+0.91%)
Dec 31, 2019 6.754 6.829 6.672 6.761 460,012 +0.02(+0.30%)
Dec 30, 2019 6.877 6.877 6.734 6.740 336,680 -0.13(-1.88%)
Dec 27, 2019 6.843 6.894 6.822 6.870 189,615 +0.01(+0.10%)
Dec 26, 2019 6.802 6.877 6.774 6.863 278,081 +0.07(+1.00%)
Dec 24, 2019 6.843 6.853 6.795 6.795 197,840 -0.05(-0.70%)
Dec 23, 2019 6.951 6.979 6.809 6.843 465,750 -0.12(-1.66%)
Dec 20, 2019 6.958 6.999 6.938 6.958 302,856 -0.01(-0.20%)
Dec 19, 2019 7.033 7.040 6.972 6.972 271,473 -0.08(-1.11%)
Dec 18, 2019 7.088 7.099 7.033 7.050 220,340 -0.02(-0.24%)
Dec 17, 2019 7.128 7.135 7.067 7.067 272,850 -0.02(-0.29%)
Dec 16, 2019 7.067 7.148 7.060 7.088 327,517 +0.03(+0.38%)
Dec 13, 2019 7.108 7.108 7.033 7.060 295,730 -0.01(-0.19%)
Dec 12, 2019 7.020 7.101 7.020 7.074 192,090 +0.06(+0.87%)
Dec 11, 2019 7.006 7.017 6.973 7.013 179,193 +0.01(+0.19%)
Dec 10, 2019 7.013 7.013 6.959 7.000 267,417 -0.02(-0.29%)
Dec 09, 2019 7.054 7.054 6.966 7.020 239,324 -0.03(-0.38%)
Dec 06, 2019 7.033 7.081 7.033 7.047 160,434 +0.03(+0.39%)
Dec 05, 2019 7.027 7.067 7.006 7.020 157,930 +0.01(+0.10%)
Dec 04, 2019 6.993 7.040 6.993 7.013 132,857 +0.04(+0.58%)
Dec 03, 2019 6.986 6.993 6.912 6.973 197,323 -0.05(-0.77%)
Dec 02, 2019 7.067 7.101 7.000 7.027 380,926 -0.01(-0.19%)
Nov 29, 2019 7.000 7.040 6.993 7.040 132,783 +0.06(+0.87%)
Nov 27, 2019 6.966 6.979 6.912 6.979 137,662 +0.04(+0.58%)
Nov 26, 2019 6.925 7.013 6.905 6.939 208,647 +0.03(+0.49%)
Nov 25, 2019 6.817 6.925 6.817 6.905 249,864 +0.09(+1.29%)
Nov 22, 2019 6.979 7.027 6.729 6.817 451,137 -0.17(-2.42%)
Nov 21, 2019 7.054 7.054 6.952 6.986 188,445 -0.09(-1.24%)
Nov 20, 2019 7.060 7.119 7.010 7.074 245,524 -0.03(-0.38%)
Nov 19, 2019 7.054 7.129 7.054 7.101 252,483 +0.05(+0.77%)
Nov 18, 2019 7.162 7.162 7.047 7.047 265,848 -0.09(-1.33%)
Nov 15, 2019 7.041 7.182 7.041 7.142 352,913 +0.09(+1.33%)
Nov 14, 2019 6.967 7.101 6.906 7.048 518,935 +0.16(+2.34%)
Nov 13, 2019 6.859 7.041 6.859 6.886 347,447 +0.05(+0.69%)
Nov 12, 2019 6.833 6.933 6.833 6.839 354,076 +0.03(+0.49%)
Nov 11, 2019 6.786 6.839 6.779 6.806 288,659 +0.02(+0.30%)
Nov 08, 2019 6.759 6.792 6.749 6.786 190,224 +0.04(+0.60%)
Nov 07, 2019 6.745 6.799 6.732 6.745 227,695 +0.03(+0.50%)
Nov 06, 2019 6.698 6.779 6.691 6.712 213,405 +0.03(+0.50%)
Nov 05, 2019 6.718 6.745 6.678 6.678 225,368 -0.03(-0.50%)
Nov 04, 2019 6.691 6.739 6.665 6.712 256,656 +0.04(+0.60%)
Nov 01, 2019 6.658 6.705 6.658 6.671 219,696 +0.04(+0.61%)
Oct 31, 2019 6.678 6.678 6.631 6.631 128,680 -0.04(-0.60%)
Oct 30, 2019 6.644 6.671 6.604 6.671 122,480 +0.03(+0.40%)
Oct 29, 2019 6.604 6.651 6.604 6.644 125,396 +0.03(+0.51%)
Oct 28, 2019 6.537 6.618 6.537 6.611 202,653 +0.07(+1.13%)
Oct 25, 2019 6.524 6.577 6.524 6.537 143,636 +0.01(+0.21%)
Oct 24, 2019 6.577 6.584 6.490 6.524 151,148 -0.07(-1.02%)
Oct 23, 2019 6.550 6.597 6.497 6.591 156,619 +0.05(+0.72%)
Oct 22, 2019 6.577 6.577 6.524 6.544 150,540 -0.03(-0.41%)
Oct 21, 2019 6.584 6.638 6.557 6.571 205,337 -0.01(-0.20%)
Oct 18, 2019 6.524 6.604 6.511 6.584 250,497 +0.05(+0.71%)
Oct 17, 2019 6.517 6.557 6.517 6.537 198,836 +0.03(+0.51%)
Oct 16, 2019 6.524 6.537 6.504 6.504 171,414 -0.02(-0.31%)
Oct 15, 2019 6.497 6.524 6.484 6.524 185,768 +0.05(+0.72%)
Oct 14, 2019 6.477 6.497 6.437 6.477 88,356 +0.02(+0.31%)
Oct 11, 2019 6.464 6.517 6.444 6.457 183,338 +0.03(+0.52%)
Oct 10, 2019 6.417 6.457 6.391 6.424 145,939 +0.02(+0.31%)
Oct 09, 2019 6.397 6.442 6.377 6.404 136,446 +0.02(+0.31%)
Oct 08, 2019 6.391 6.397 6.317 6.384 140,481 +0.01(+0.10%)
Oct 07, 2019 6.351 6.397 6.311 6.377 145,715 +0.05(+0.84%)
Oct 04, 2019 6.244 6.351 6.237 6.324 149,608 +0.08(+1.28%)
Oct 03, 2019 6.371 6.391 6.237 6.244 316,493 -0.12(-1.89%)
Oct 02, 2019 6.424 6.424 6.324 6.364 253,467 -0.06(-0.93%)
Oct 01, 2019 6.511 6.557 6.411 6.424 206,758 -0.08(-1.23%)
Sep 30, 2019 6.477 6.517 6.464 6.504 243,020 +0.03(+0.52%)
Sep 27, 2019 6.451 6.471 6.424 6.471 127,272 +0.03(+0.52%)
Sep 26, 2019 6.391 6.451 6.391 6.437 124,081 +0.05(+0.84%)
Sep 25, 2019 6.377 6.424 6.351 6.384 136,411 +0.01(+0.10%)
Sep 24, 2019 6.384 6.411 6.357 6.377 134,808 -0.01(-0.10%)
Sep 23, 2019 6.331 6.424 6.331 6.384 180,175 +0.01(+0.21%)
Sep 20, 2019 6.324 6.397 6.322 6.371 227,711 +0.03(+0.42%)
Sep 19, 2019 6.404 6.404 6.324 6.344 165,580 -0.05(-0.83%)
Sep 18, 2019 6.357 6.397 6.344 6.397 162,033 +0.03(+0.42%)
Sep 17, 2019 6.357 6.371 6.304 6.371 159,682 +0.00(+0.00%)
Sep 16, 2019 6.364 6.377 6.311 6.371 236,833 +0.02(+0.32%)
Sep 13, 2019 6.291 6.351 6.284 6.351 253,094 +0.06(+0.95%)
Sep 12, 2019 6.284 6.291 6.264 6.291 185,482 +0.01(+0.11%)
Sep 11, 2019 6.284 6.291 6.245 6.284 157,321 -0.01(-0.11%)
Sep 10, 2019 6.284 6.291 6.266 6.291 154,537 +0.00(+0.00%)
Sep 09, 2019 6.284 6.291 6.258 6.291 132,204 +0.02(+0.32%)
Sep 06, 2019 6.238 6.278 6.211 6.271 128,057 +0.05(+0.85%)
Sep 05, 2019 6.258 6.284 6.211 6.218 235,755 -0.01(-0.21%)
Sep 04, 2019 6.211 6.251 6.198 6.231 137,907 +0.02(+0.32%)
Sep 03, 2019 6.165 6.225 6.165 6.211 179,091 +0.04(+0.64%)
Aug 30, 2019 6.218 6.219 6.162 6.172 130,926 -0.03(-0.43%)
Aug 29, 2019 6.178 6.225 6.152 6.198 160,647 +0.02(+0.32%)
Aug 28, 2019 6.125 6.185 6.115 6.178 126,897 +0.05(+0.86%)
Aug 27, 2019 6.158 6.192 6.092 6.125 151,509 -0.03(-0.54%)
Aug 26, 2019 6.172 6.197 6.152 6.158 84,126 +0.00(+0.00%)
Aug 23, 2019 6.218 6.238 6.145 6.158 116,731 -0.05(-0.85%)
Aug 22, 2019 6.225 6.258 6.205 6.211 91,067 -0.01(-0.21%)
Aug 21, 2019 6.185 6.258 6.185 6.225 170,453 +0.03(+0.43%)
Aug 20, 2019 6.192 6.225 6.158 6.198 107,383 +0.01(+0.11%)
Aug 19, 2019 6.211 6.218 6.119 6.192 254,107 +0.01(+0.21%)
Aug 16, 2019 6.119 6.185 6.108 6.178 192,005 +0.11(+1.73%)
Aug 15, 2019 6.126 6.139 6.047 6.073 207,255 -0.05(-0.75%)
Aug 14, 2019 6.119 6.139 6.067 6.119 232,317 -0.03(-0.53%)
Aug 13, 2019 6.165 6.205 6.099 6.152 250,079 +0.01(+0.21%)
Aug 12, 2019 6.119 6.139 6.086 6.139 168,394 +0.01(+0.11%)
Aug 09, 2019 6.178 6.178 6.119 6.132 105,740 -0.05(-0.74%)
Aug 08, 2019 6.067 6.178 6.047 6.178 191,905 +0.08(+1.29%)
Aug 07, 2019 6.132 6.145 6.014 6.099 221,711 +0.03(+0.43%)
Aug 06, 2019 6.053 6.172 6.053 6.073 169,169 +0.02(+0.33%)
Aug 05, 2019 6.198 6.198 5.975 6.053 513,329 -0.13(-2.13%)
Aug 02, 2019 6.211 6.231 6.165 6.185 163,098 -0.03(-0.42%)
Aug 01, 2019 6.231 6.257 6.185 6.211 166,188 -0.02(-0.32%)
Jul 31, 2019 6.277 6.277 6.211 6.231 139,834 -0.02(-0.32%)
Jul 30, 2019 6.251 6.274 6.211 6.251 230,434 +0.03(+0.42%)
Jul 29, 2019 6.231 6.251 6.211 6.224 130,776 -0.01(-0.11%)
Jul 26, 2019 6.198 6.244 6.191 6.231 89,917 +0.05(+0.85%)
Jul 25, 2019 6.218 6.251 6.165 6.178 192,189 -0.05(-0.74%)
Jul 24, 2019 6.211 6.231 6.198 6.224 156,328 +0.01(+0.11%)
Jul 23, 2019 6.165 6.244 6.159 6.218 191,797 +0.05(+0.85%)
Jul 22, 2019 6.178 6.205 6.165 6.165 112,440 -0.01(-0.11%)
Jul 19, 2019 6.231 6.264 6.172 6.172 208,285 -0.03(-0.53%)
Jul 18, 2019 6.237 6.263 6.205 6.205 296,666 -0.01(-0.10%)
Jul 17, 2019 6.231 6.257 6.211 6.211 114,698 -0.02(-0.31%)
Jul 16, 2019 6.211 6.257 6.211 6.231 168,706 +0.03(+0.42%)
Jul 15, 2019 6.211 6.231 6.205 6.205 138,181 +0.00(+0.00%)
Jul 12, 2019 6.192 6.205 6.172 6.205 160,322 +0.03(+0.42%)
Jul 11, 2019 6.172 6.192 6.139 6.179 184,305 +0.02(+0.32%)
Jul 10, 2019 6.152 6.172 6.133 6.159 137,399 +0.01(+0.21%)
Jul 09, 2019 6.152 6.172 6.126 6.146 92,996 -0.02(-0.32%)
Jul 08, 2019 6.159 6.172 6.113 6.165 174,747 +0.01(+0.11%)
Jul 05, 2019 6.100 6.179 6.100 6.159 267,460 +0.05(+0.75%)
Jul 03, 2019 6.120 6.133 6.107 6.113 57,936 +0.00(+0.00%)
Jul 02, 2019 6.133 6.133 6.081 6.113 145,820 -0.01(-0.11%)
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.