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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2006 5.899 5.933 5.793 5.933 113,181 +0.05(+0.90%)
Jul 28, 2006 5.742 5.886 5.742 5.880 98,881 +0.07(+1.28%)
Jul 27, 2006 5.872 5.872 5.700 5.806 118,567 -0.06(-0.95%)
Jul 26, 2006 5.872 5.880 5.801 5.862 74,767 -0.02(-0.36%)
Jul 25, 2006 5.753 5.883 5.676 5.883 128,121 +0.13(+2.26%)
Jul 24, 2006 5.660 5.753 5.620 5.753 85,540 +0.16(+2.84%)
Jul 21, 2006 5.779 5.779 5.594 5.594 143,326 -0.20(-3.39%)
Jul 20, 2006 5.854 5.854 5.721 5.790 166,444 -0.07(-1.27%)
Jul 19, 2006 5.787 5.864 5.700 5.864 135,628 +0.08(+1.47%)
Jul 18, 2006 5.713 5.779 5.671 5.779 120,272 +0.15(+2.59%)
Jul 17, 2006 5.726 5.748 5.610 5.634 101,473 -0.00(-0.05%)
Jul 14, 2006 5.639 5.684 5.607 5.636 117,085 -0.00(-0.05%)
Jul 13, 2006 5.766 5.815 5.634 5.639 147,313 -0.13(-2.25%)
Jul 12, 2006 5.814 5.864 5.761 5.769 121,200 -0.10(-1.67%)
Jul 11, 2006 5.774 5.899 5.742 5.867 97,946 +0.03(+0.55%)
Jul 10, 2006 5.777 5.886 5.756 5.835 73,421 +0.06(+1.01%)
Jul 07, 2006 5.846 5.846 5.729 5.777 126,454 -0.04(-0.64%)
Jul 06, 2006 5.668 5.819 5.663 5.814 98,078 +0.12(+2.14%)
Jul 05, 2006 5.912 5.968 5.647 5.692 128,830 -0.21(-3.51%)
Jul 03, 2006 5.724 6.082 5.720 5.899 211,979 +0.23(+4.02%)
Jun 30, 2006 5.806 5.806 5.671 5.671 486,702 -0.08(-1.38%)
Jun 29, 2006 5.700 5.803 5.628 5.750 129,000 +0.11(+1.88%)
Jun 28, 2006 5.668 5.668 5.594 5.644 96,052 +0.06(+1.00%)
Jun 27, 2006 5.756 5.798 5.583 5.589 101,352 -0.12(-2.14%)
Jun 26, 2006 5.673 5.740 5.610 5.711 127,491 +0.12(+2.23%)
Jun 23, 2006 5.554 5.687 5.553 5.586 124,696 +0.01(+0.09%)
Jun 22, 2006 5.581 5.607 5.544 5.581 102,608 -0.03(-0.57%)
Jun 21, 2006 5.689 5.689 5.586 5.612 98,466 -0.03(-0.61%)
Jun 20, 2006 5.726 5.819 5.634 5.647 118,963 -0.16(-2.70%)
Jun 19, 2006 5.806 5.833 5.769 5.803 169,138 -0.01(-0.23%)
Jun 16, 2006 5.591 5.833 5.573 5.817 463,482 +0.20(+3.49%)
Jun 15, 2006 5.554 5.620 5.501 5.620 172,642 +0.05(+0.95%)
Jun 14, 2006 5.583 5.624 5.493 5.567 141,798 +0.03(+0.48%)
Jun 13, 2006 5.594 5.634 5.525 5.541 148,856 -0.11(-1.92%)
Jun 12, 2006 5.673 5.753 5.581 5.650 160,247 -0.02(-0.33%)
Jun 09, 2006 5.687 5.753 5.644 5.668 139,841 -0.05(-0.83%)
Jun 08, 2006 5.753 5.753 5.631 5.716 114,241 -0.02(-0.32%)
Jun 07, 2006 5.599 5.766 5.581 5.734 119,672 +0.17(+3.00%)
Jun 06, 2006 5.668 5.668 5.567 5.567 153,752 -0.06(-1.13%)
Jun 05, 2006 5.819 5.838 5.623 5.631 154,076 -0.19(-3.23%)
Jun 02, 2006 5.859 5.888 5.642 5.819 147,355 +0.00(+0.05%)
Jun 01, 2006 5.864 5.912 5.779 5.817 148,890 -0.02(-0.41%)
May 31, 2006 5.840 5.886 5.764 5.840 185,764 +0.10(+1.76%)
May 30, 2006 5.671 5.870 5.589 5.740 186,175 +0.14(+2.51%)
May 26, 2006 5.520 5.647 5.517 5.599 50,566 +0.02(+0.33%)
May 25, 2006 5.620 5.620 5.562 5.581 211,847 +0.02(+0.38%)
May 24, 2006 5.591 5.620 5.501 5.559 186,496 +0.05(+0.87%)
May 23, 2006 5.583 5.631 5.493 5.512 214,522 -0.09(-1.56%)
May 22, 2006 5.620 5.647 5.567 5.599 205,212 -0.05(-0.94%)
May 19, 2006 5.793 5.793 5.615 5.652 112,407 -0.10(-1.75%)
May 18, 2006 5.758 5.793 5.739 5.753 64,153 -0.01(-0.09%)
May 17, 2006 5.753 5.793 5.726 5.758 114,580 -0.02(-0.41%)
May 16, 2006 5.761 5.859 5.742 5.782 138,294 +0.01(+0.23%)
May 15, 2006 5.726 5.830 5.708 5.769 87,501 +0.02(+0.28%)
May 12, 2006 5.833 5.886 5.673 5.753 175,584 -0.08(-1.36%)
May 11, 2006 5.856 5.907 5.825 5.833 135,360 -0.03(-0.45%)
May 10, 2006 5.894 5.933 5.859 5.859 107,406 -0.03(-0.58%)
May 09, 2006 5.886 5.917 5.856 5.894 107,579 +0.01(+0.18%)
May 08, 2006 5.854 5.952 5.854 5.883 165,709 +0.00(+0.05%)
May 05, 2006 6.196 6.291 5.848 5.880 228,157 -0.35(-5.62%)
May 04, 2006 5.687 6.352 5.687 6.230 633,623 +0.53(+9.30%)
May 03, 2006 5.745 5.779 5.700 5.700 83,514 -0.05(-0.88%)
May 02, 2006 5.790 5.825 5.732 5.750 63,274 -0.04(-0.69%)
May 01, 2006 5.803 5.856 5.782 5.790 145,506 -0.06(-1.04%)
Apr 28, 2006 5.878 5.899 5.769 5.851 193,878 +0.05(+0.82%)
Apr 27, 2006 5.833 5.870 5.766 5.803 83,133 -0.07(-1.26%)
Apr 26, 2006 5.886 5.886 5.766 5.878 138,430 +0.04(+0.68%)
Apr 25, 2006 5.912 5.912 5.774 5.838 114,456 +0.00(+0.00%)
Apr 24, 2006 5.872 5.923 5.838 5.838 100,303 -0.04(-0.63%)
Apr 21, 2006 5.939 5.965 5.833 5.875 109,167 +0.02(+0.41%)
Apr 20, 2006 5.920 5.920 5.809 5.851 55,572 -0.09(-1.47%)
Apr 19, 2006 5.896 5.939 5.825 5.939 98,402 +0.05(+0.81%)
Apr 18, 2006 5.753 5.894 5.711 5.891 149,361 +0.11(+1.97%)
Apr 17, 2006 5.703 5.803 5.703 5.777 306,520 +0.06(+0.97%)
Apr 13, 2006 5.703 5.726 5.687 5.721 97,553 +0.02(+0.32%)
Apr 12, 2006 5.673 5.756 5.689 5.703 307,647 +0.03(+0.51%)
Apr 11, 2006 5.787 5.790 5.663 5.673 75,269 -0.07(-1.15%)
Apr 10, 2006 5.827 5.827 5.673 5.740 94,427 -0.05(-0.78%)
Apr 07, 2006 5.819 5.833 5.689 5.785 94,687 -0.03(-0.59%)
Apr 06, 2006 5.779 5.819 5.745 5.819 82,236 +0.04(+0.73%)
Apr 05, 2006 5.700 5.787 5.673 5.777 101,133 +0.08(+1.35%)
Apr 04, 2006 5.689 5.753 5.647 5.700 73,107 -0.02(-0.28%)
Apr 03, 2006 5.713 5.764 5.676 5.716 88,218 +0.00(+0.05%)
Mar 31, 2006 5.740 5.772 5.700 5.713 190,132 +0.01(+0.23%)
Mar 30, 2006 5.726 5.726 5.658 5.700 72,851 +0.03(+0.47%)
Mar 29, 2006 5.642 5.703 5.620 5.673 95,162 +0.00(+0.05%)
Mar 28, 2006 5.705 5.705 5.594 5.671 140,018 -0.00(-0.05%)
Mar 27, 2006 5.631 5.689 5.597 5.673 87,090 +0.04(+0.75%)
Mar 24, 2006 5.597 5.634 5.562 5.631 68,713 +0.02(+0.33%)
Mar 23, 2006 5.567 5.634 5.498 5.612 70,535 +0.08(+1.49%)
Mar 22, 2006 5.552 5.559 5.501 5.530 124,097 -0.02(-0.33%)
Mar 21, 2006 5.575 5.615 5.549 5.549 112,924 -0.07(-1.23%)
Mar 20, 2006 5.687 5.726 5.583 5.618 113,328 -0.07(-1.21%)
Mar 17, 2006 5.716 5.726 5.660 5.687 462,546 +0.00(+0.00%)
Mar 16, 2006 5.700 5.700 5.642 5.687 83,956 +0.00(+0.00%)
Mar 15, 2006 5.665 5.700 5.615 5.687 126,797 -0.02(-0.33%)
Mar 14, 2006 5.591 5.705 5.554 5.705 131,109 +0.14(+2.48%)
Mar 13, 2006 5.591 5.594 5.541 5.567 97,056 -0.04(-0.66%)
Mar 10, 2006 5.557 5.671 5.554 5.605 87,309 +0.02(+0.43%)
Mar 09, 2006 5.597 5.700 5.485 5.581 182,298 -0.03(-0.57%)
Mar 08, 2006 5.605 5.647 5.512 5.612 127,684 +0.01(+0.19%)
Mar 07, 2006 5.509 5.636 5.475 5.602 180,080 +0.06(+1.05%)
Mar 06, 2006 5.567 5.583 5.522 5.544 126,447 -0.05(-0.81%)
Mar 03, 2006 5.575 5.665 5.567 5.589 89,474 -0.05(-0.85%)
Mar 02, 2006 5.591 5.660 5.536 5.636 140,286 -0.01(-0.19%)
Mar 01, 2006 5.395 5.673 5.369 5.647 209,128 +0.22(+4.05%)
Feb 28, 2006 5.461 5.496 5.374 5.427 220,530 -0.03(-0.63%)
Feb 27, 2006 5.586 5.589 5.371 5.461 253,912 -0.08(-1.53%)
Feb 24, 2006 5.530 5.591 5.483 5.546 235,033 -0.01(-0.24%)
Feb 23, 2006 5.705 5.726 5.536 5.559 285,012 -0.11(-1.87%)
Feb 22, 2006 5.798 5.928 5.652 5.665 381,298 -0.16(-2.82%)
Feb 21, 2006 5.917 5.962 5.766 5.830 241,544 -0.11(-1.92%)
Feb 17, 2006 5.687 5.981 5.530 5.944 417,241 +0.37(+6.66%)
Feb 16, 2006 5.634 5.695 5.530 5.573 221,790 -0.10(-1.73%)
Feb 15, 2006 5.607 5.711 5.570 5.671 151,787 +0.02(+0.28%)
Feb 14, 2006 5.740 5.766 5.639 5.655 121,954 -0.05(-0.79%)
Feb 13, 2006 5.642 5.724 5.631 5.700 124,331 +0.01(+0.19%)
Feb 10, 2006 5.567 5.774 5.512 5.689 223,039 +0.19(+3.42%)
Feb 09, 2006 5.538 5.647 5.467 5.501 277,487 +0.05(+0.92%)
Feb 08, 2006 5.453 5.480 5.387 5.451 197,918 -0.03(-0.58%)
Feb 07, 2006 5.530 5.530 5.435 5.483 132,478 +0.01(+0.24%)
Feb 06, 2006 5.488 5.517 5.435 5.469 207,246 +0.01(+0.15%)
Feb 03, 2006 5.514 5.554 5.430 5.461 177,104 -0.04(-0.67%)
Feb 02, 2006 5.400 5.568 5.400 5.498 248,646 +0.06(+1.17%)
Feb 01, 2006 5.432 5.475 5.384 5.435 165,075 +0.10(+1.79%)
Jan 31, 2006 5.467 5.480 5.339 5.339 300,077 -0.05(-0.84%)
Jan 30, 2006 5.366 5.491 5.318 5.384 237,538 +0.08(+1.50%)
Jan 27, 2006 5.302 5.342 5.289 5.305 277,034 +0.01(+0.25%)
Jan 26, 2006 5.355 5.355 5.268 5.292 595,213 -0.03(-0.50%)
Jan 25, 2006 5.339 5.406 5.316 5.318 209,505 -0.07(-1.38%)
Jan 24, 2006 5.353 5.488 5.331 5.392 336,518 +0.05(+0.84%)
Jan 23, 2006 5.432 5.432 5.342 5.347 174,999 -0.07(-1.22%)
Jan 20, 2006 5.464 5.469 5.369 5.414 110,985 -0.01(-0.15%)
Jan 19, 2006 5.435 5.456 5.398 5.422 167,863 -0.05(-0.82%)
Jan 18, 2006 5.411 5.557 5.408 5.467 190,902 +0.04(+0.78%)
Jan 17, 2006 5.509 5.514 5.414 5.424 240,993 -0.12(-2.20%)
Jan 13, 2006 5.567 5.594 5.475 5.546 223,031 +0.05(+0.82%)
Jan 12, 2006 5.567 5.578 5.501 5.501 166,720 -0.05(-0.95%)
Jan 11, 2006 5.567 5.673 5.530 5.554 186,179 -0.02(-0.29%)
Jan 10, 2006 5.660 5.673 5.541 5.570 319,672 -0.10(-1.68%)
Jan 09, 2006 5.684 5.687 5.634 5.665 113,795 +0.00(+0.05%)
Jan 06, 2006 5.684 5.687 5.637 5.663 114,527 +0.01(+0.14%)
Jan 05, 2006 5.642 5.673 5.618 5.655 110,861 +0.01(+0.24%)
Jan 04, 2006 5.779 5.819 5.636 5.642 189,631 -0.14(-2.39%)
Jan 03, 2006 5.750 5.779 5.636 5.779 153,246 +0.11(+1.96%)
Dec 30, 2005 5.671 5.684 5.603 5.668 166,508 +0.05(+0.85%)
Dec 29, 2005 5.658 5.692 5.594 5.620 200,226 +0.01(+0.14%)
Dec 28, 2005 5.697 5.703 5.594 5.612 101,842 +0.01(+0.09%)
Dec 27, 2005 5.716 5.734 5.607 5.607 175,772 -0.12(-2.13%)
Dec 23, 2005 5.764 5.766 5.684 5.729 89,229 -0.03(-0.60%)
Dec 22, 2005 5.634 5.774 5.620 5.764 151,945 +0.13(+2.35%)
Dec 21, 2005 5.787 5.827 5.610 5.631 205,228 -0.11(-1.85%)
Dec 20, 2005 5.740 5.819 5.703 5.737 234,558 +0.01(+0.14%)
Dec 19, 2005 5.833 5.936 5.656 5.729 297,742 -0.05(-0.78%)
Dec 16, 2005 5.567 5.944 5.567 5.774 678,532 +0.29(+5.22%)
Dec 15, 2005 5.631 5.641 5.453 5.488 305,113 -0.21(-3.77%)
Dec 14, 2005 5.833 6.100 5.321 5.703 1,027,988 -0.41(-6.72%)
Dec 13, 2005 6.296 6.302 6.111 6.114 142,734 -0.11(-1.79%)
Dec 12, 2005 6.230 6.267 6.217 6.225 105,984 -0.02(-0.34%)
Dec 09, 2005 6.283 6.328 6.238 6.246 77,091 -0.03(-0.51%)
Dec 08, 2005 6.198 6.336 6.168 6.278 201,207 +0.14(+2.20%)
Dec 07, 2005 6.148 6.180 6.098 6.143 145,148 -0.00(-0.04%)
Dec 06, 2005 6.230 6.230 6.108 6.145 122,297 -0.01(-0.22%)
Dec 05, 2005 6.228 6.254 6.127 6.159 108,138 -0.09(-1.44%)
Dec 02, 2005 6.230 6.281 6.204 6.249 96,773 +0.02(+0.30%)
Dec 01, 2005 6.251 6.251 6.190 6.230 155,928 +0.01(+0.17%)
Nov 30, 2005 6.206 6.251 6.127 6.220 103,264 +0.08(+1.34%)
Nov 29, 2005 6.281 6.281 6.137 6.137 121,585 -0.10(-1.53%)
Nov 28, 2005 6.204 6.275 6.172 6.233 148,184 -0.05(-0.72%)
Nov 25, 2005 6.249 6.278 6.206 6.278 64,247 +0.07(+1.20%)
Nov 23, 2005 6.164 6.246 6.164 6.204 73,862 +0.00(+0.04%)
Nov 22, 2005 6.209 6.212 6.140 6.201 63,719 -0.02(-0.30%)
Nov 21, 2005 6.167 6.238 6.135 6.220 301,759 +0.05(+0.86%)
Nov 18, 2005 6.111 6.230 6.071 6.167 180,303 +0.07(+1.13%)
Nov 17, 2005 6.098 6.111 6.013 6.098 265,205 +0.03(+0.57%)
Nov 16, 2005 6.013 6.079 5.949 6.063 86,894 +0.02(+0.35%)
Nov 15, 2005 5.954 6.042 5.904 6.042 112,309 +0.08(+1.29%)
Nov 14, 2005 5.954 5.970 5.859 5.965 169,281 +0.01(+0.18%)
Nov 11, 2005 6.015 6.092 5.941 5.954 191,848 -0.13(-2.18%)
Nov 10, 2005 6.045 6.098 6.005 6.087 168,387 +0.06(+1.01%)
Nov 09, 2005 5.992 6.068 5.965 6.026 111,479 +0.04(+0.66%)
Nov 08, 2005 5.912 6.015 5.875 5.986 78,920 +0.05(+0.89%)
Nov 07, 2005 6.055 6.055 5.899 5.933 127,424 -0.06(-0.93%)
Nov 04, 2005 6.055 6.095 5.965 5.989 125,356 -0.03(-0.48%)
Nov 03, 2005 6.029 6.076 5.994 6.018 148,784 +0.03(+0.44%)
Nov 02, 2005 5.700 5.992 5.673 5.992 273,888 +0.33(+5.81%)
Nov 01, 2005 5.668 5.673 5.602 5.663 92,657 -0.04(-0.65%)
Oct 31, 2005 5.642 5.726 5.620 5.700 161,718 +0.11(+1.99%)
Oct 28, 2005 5.464 5.602 5.249 5.589 264,055 +0.19(+3.54%)
Oct 27, 2005 5.501 5.509 5.368 5.398 138,721 -0.14(-2.54%)
Oct 26, 2005 5.660 5.705 5.480 5.538 120,958 -0.17(-2.97%)
Oct 25, 2005 5.726 5.750 5.538 5.708 118,978 -0.02(-0.32%)
Oct 24, 2005 5.689 5.745 5.647 5.726 95,053 +0.08(+1.41%)
Oct 21, 2005 5.496 5.663 5.443 5.647 63,549 +0.12(+2.26%)
Oct 20, 2005 5.660 5.689 5.496 5.522 101,887 -0.16(-2.75%)
Oct 19, 2005 5.488 5.679 5.422 5.679 243,117 +0.18(+3.33%)
Oct 18, 2005 5.583 5.628 5.453 5.496 126,473 -0.06(-1.05%)
Oct 17, 2005 5.562 5.631 5.455 5.554 200,724 -0.03(-0.62%)
Oct 14, 2005 5.464 5.602 5.464 5.589 221,141 +0.10(+1.88%)
Oct 13, 2005 5.700 5.703 5.326 5.485 385,670 -0.21(-3.77%)
Oct 12, 2005 5.716 5.819 5.700 5.700 308,949 -0.04(-0.69%)
Oct 11, 2005 5.684 5.848 5.684 5.740 347,060 +0.13(+2.27%)
Oct 10, 2005 5.793 5.793 5.567 5.612 289,485 -0.13(-2.26%)
Oct 07, 2005 5.766 5.811 5.729 5.742 119,853 -0.00(-0.05%)
Oct 06, 2005 5.745 5.833 5.737 5.745 182,652 -0.01(-0.14%)
Oct 05, 2005 5.925 5.949 5.753 5.753 190,638 -0.16(-2.73%)
Oct 04, 2005 6.018 6.066 5.904 5.915 136,812 -0.09(-1.54%)
Oct 03, 2005 5.973 6.084 5.955 6.008 176,772 +0.03(+0.49%)
Sep 30, 2005 6.026 6.026 5.917 5.978 181,012 -0.01(-0.09%)
Sep 29, 2005 6.031 6.031 5.923 5.984 109,394 -0.01(-0.18%)
Sep 28, 2005 5.965 6.018 5.939 5.994 80,795 +0.01(+0.13%)
Sep 27, 2005 6.018 6.018 5.933 5.986 82,918 -0.03(-0.44%)
Sep 26, 2005 6.013 6.037 5.933 6.013 166,825 +0.03(+0.49%)
Sep 23, 2005 5.984 6.018 5.954 5.984 68,106 -0.03(-0.57%)
Sep 22, 2005 6.018 6.063 5.928 6.018 89,832 +0.01(+0.13%)
Sep 21, 2005 5.992 6.082 5.947 6.010 207,117 -0.01(-0.13%)
Sep 20, 2005 6.111 6.111 6.013 6.018 112,951 -0.08(-1.30%)
Sep 19, 2005 6.132 6.132 5.992 6.098 299,990 -0.08(-1.29%)
Sep 16, 2005 6.018 6.177 6.010 6.177 319,970 +0.18(+3.05%)
Sep 15, 2005 6.018 6.082 5.978 5.994 164,249 -0.01(-0.18%)
Sep 14, 2005 6.095 6.111 5.997 6.005 182,939 -0.09(-1.44%)
Sep 13, 2005 6.100 6.122 6.071 6.092 135,835 -0.03(-0.43%)
Sep 12, 2005 6.127 6.228 6.100 6.119 132,029 -0.03(-0.43%)
Sep 09, 2005 6.177 6.217 6.074 6.145 294,879 -0.08(-1.28%)
Sep 08, 2005 6.206 6.254 6.164 6.225 75,544 -0.01(-0.09%)
Sep 07, 2005 6.145 6.259 6.122 6.230 107,587 +0.02(+0.26%)
Sep 06, 2005 6.071 6.243 6.071 6.214 164,294 +0.11(+1.82%)
Sep 02, 2005 6.098 6.145 6.071 6.103 119,318 -0.04(-0.60%)
Sep 01, 2005 6.230 6.236 6.079 6.140 194,470 -0.10(-1.53%)
Aug 31, 2005 6.053 6.236 6.047 6.236 127,812 +0.20(+3.25%)
Aug 30, 2005 6.098 6.114 6.013 6.039 119,974 -0.03(-0.52%)
Aug 29, 2005 6.079 6.108 6.037 6.071 149,893 -0.03(-0.48%)
Aug 26, 2005 6.164 6.196 6.100 6.100 132,919 -0.06(-1.03%)
Aug 25, 2005 6.124 6.236 6.124 6.164 95,792 +0.01(+0.22%)
Aug 24, 2005 6.164 6.257 6.129 6.151 158,176 -0.06(-0.98%)
Aug 23, 2005 6.177 6.212 6.084 6.212 154,842 +0.08(+1.30%)
Aug 22, 2005 6.071 6.159 6.055 6.132 150,116 +0.04(+0.70%)
Aug 19, 2005 6.018 6.132 5.947 6.090 141,236 +0.06(+0.92%)
Aug 18, 2005 6.193 6.230 6.021 6.034 212,553 -0.20(-3.19%)
Aug 17, 2005 6.243 6.270 6.169 6.233 223,902 -0.01(-0.17%)
Aug 16, 2005 6.254 6.363 6.220 6.243 214,703 -0.03(-0.42%)
Aug 15, 2005 6.132 6.312 6.132 6.270 231,156 +0.07(+1.20%)
Aug 12, 2005 6.286 6.286 6.127 6.196 195,138 -0.07(-1.18%)
Aug 11, 2005 6.233 6.338 6.151 6.270 190,260 +0.04(+0.60%)
Aug 10, 2005 6.143 6.257 6.133 6.233 210,874 +0.12(+2.00%)
Aug 09, 2005 6.230 6.360 6.100 6.111 295,475 -0.02(-0.39%)
Aug 08, 2005 6.084 6.217 6.084 6.135 264,855 +0.04(+0.70%)
Aug 05, 2005 6.286 6.363 5.925 6.092 414,816 -0.25(-3.93%)
Aug 04, 2005 6.686 6.787 6.241 6.342 525,278 -0.38(-5.72%)
Aug 03, 2005 6.798 6.890 6.726 6.726 156,339 -0.08(-1.25%)
Aug 02, 2005 6.713 7.012 6.702 6.811 226,166 +0.05(+0.71%)
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.