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 -0.23 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2007 6.354 6.362 6.108 6.111 208,609 -0.22(-3.52%)
Jan 30, 2007 6.360 6.362 6.299 6.333 86,703 +0.02(+0.34%)
Jan 29, 2007 6.267 6.362 6.227 6.312 114,927 +0.10(+1.62%)
Jan 26, 2007 6.031 6.254 6.031 6.211 151,457 +0.14(+2.31%)
Jan 25, 2007 6.307 6.331 6.002 6.071 281,039 -0.28(-4.42%)
Jan 24, 2007 6.389 6.389 6.280 6.352 96,745 -0.02(-0.37%)
Jan 23, 2007 6.349 6.389 6.309 6.376 153,679 +0.11(+1.78%)
Jan 22, 2007 6.368 6.442 6.232 6.264 145,666 -0.11(-1.66%)
Jan 19, 2007 6.272 6.439 6.211 6.370 119,823 +0.11(+1.69%)
Jan 18, 2007 6.349 6.397 6.262 6.264 115,146 -0.10(-1.58%)
Jan 17, 2007 6.415 6.429 6.336 6.365 120,132 -0.02(-0.29%)
Jan 16, 2007 6.429 6.455 6.362 6.384 146,926 -0.04(-0.66%)
Jan 12, 2007 6.397 6.429 6.368 6.426 79,102 +0.01(+0.21%)
Jan 11, 2007 6.346 6.418 6.331 6.413 81,807 +0.03(+0.46%)
Jan 10, 2007 6.362 6.389 6.309 6.384 113,957 +0.01(+0.08%)
Jan 09, 2007 6.362 6.394 6.317 6.378 166,070 +0.04(+0.67%)
Jan 08, 2007 6.315 6.458 6.270 6.336 129,657 +0.03(+0.55%)
Jan 05, 2007 6.362 6.434 6.264 6.301 105,278 -0.11(-1.70%)
Jan 04, 2007 6.426 6.484 6.362 6.410 113,667 -0.00(-0.04%)
Jan 03, 2007 6.344 6.468 6.272 6.413 234,585 +0.09(+1.38%)
Dec 29, 2006 6.479 6.492 6.320 6.325 278,606 -0.08(-1.20%)
Dec 28, 2006 6.582 6.627 6.402 6.402 212,996 -0.21(-3.25%)
Dec 27, 2006 6.601 6.654 6.588 6.617 112,603 -0.01(-0.12%)
Dec 26, 2006 6.630 6.726 6.553 6.625 121,713 -0.05(-0.75%)
Dec 22, 2006 6.694 6.702 6.588 6.675 84,165 -0.01(-0.12%)
Dec 21, 2006 6.468 6.712 6.468 6.683 105,549 +0.22(+3.36%)
Dec 20, 2006 6.455 6.468 6.389 6.466 67,974 +0.03(+0.49%)
Dec 19, 2006 6.333 6.466 6.333 6.434 81,302 +0.06(+0.91%)
Dec 18, 2006 6.596 6.662 6.362 6.376 154,988 -0.30(-4.49%)
Dec 15, 2006 6.654 6.707 6.601 6.675 333,359 +0.06(+0.84%)
Dec 14, 2006 6.612 6.665 6.559 6.620 195,127 +0.06(+0.97%)
Dec 13, 2006 6.500 6.556 6.463 6.556 149,906 +0.09(+1.35%)
Dec 12, 2006 6.521 6.521 6.466 6.468 164,588 -0.02(-0.25%)
Dec 11, 2006 6.384 6.495 6.368 6.484 160,812 +0.12(+1.87%)
Dec 08, 2006 6.365 6.455 6.365 6.365 132,181 -0.05(-0.79%)
Dec 07, 2006 6.376 6.450 6.376 6.415 100,261 +0.01(+0.08%)
Dec 06, 2006 6.392 6.468 6.389 6.410 73,165 -0.01(-0.17%)
Dec 05, 2006 6.543 6.548 6.392 6.421 214,875 -0.09(-1.42%)
Dec 04, 2006 6.463 6.516 6.378 6.513 136,591 +0.14(+2.12%)
Dec 01, 2006 6.447 6.505 6.376 6.378 85,643 -0.11(-1.72%)
Nov 30, 2006 6.498 6.519 6.402 6.490 139,193 +0.03(+0.41%)
Nov 29, 2006 6.601 6.601 6.458 6.463 131,136 -0.12(-1.81%)
Nov 28, 2006 6.243 6.582 6.230 6.582 127,330 +0.28(+4.37%)
Nov 27, 2006 6.598 6.598 6.296 6.307 120,261 -0.24(-3.61%)
Nov 24, 2006 6.598 6.598 6.492 6.543 21,207 +0.05(+0.69%)
Nov 22, 2006 6.511 6.545 6.468 6.498 41,531 -0.04(-0.65%)
Nov 21, 2006 6.495 6.593 6.460 6.540 61,275 +0.05(+0.82%)
Nov 20, 2006 6.389 6.495 6.389 6.487 59,427 +0.00(+0.00%)
Nov 17, 2006 6.495 6.511 6.376 6.487 89,431 -0.03(-0.45%)
Nov 16, 2006 6.545 6.614 6.511 6.516 139,205 -0.06(-0.85%)
Nov 15, 2006 6.381 6.574 6.381 6.572 156,002 +0.14(+2.23%)
Nov 14, 2006 6.336 6.429 6.336 6.429 100,276 +0.08(+1.34%)
Nov 13, 2006 6.389 6.389 6.309 6.344 118,163 -0.01(-0.17%)
Nov 10, 2006 6.328 6.362 6.312 6.354 92,743 +0.03(+0.42%)
Nov 09, 2006 6.362 6.402 6.309 6.328 83,655 -0.03(-0.50%)
Nov 08, 2006 6.336 6.429 6.309 6.360 126,730 +0.06(+0.97%)
Nov 07, 2006 6.344 6.357 6.248 6.299 104,233 -0.01(-0.08%)
Nov 06, 2006 6.283 6.328 6.251 6.304 66,613 +0.03(+0.55%)
Nov 03, 2006 6.132 6.283 6.081 6.270 126,032 +0.19(+3.10%)
Nov 02, 2006 6.179 6.246 6.063 6.081 100,566 -0.14(-2.17%)
Nov 01, 2006 6.272 6.323 6.195 6.217 117,877 -0.06(-0.97%)
Oct 31, 2006 6.341 6.341 6.230 6.278 109,137 -0.05(-0.71%)
Oct 30, 2006 6.251 6.341 6.182 6.323 110,419 +0.07(+1.15%)
Oct 27, 2006 6.285 6.336 6.232 6.251 86,236 -0.10(-1.59%)
Oct 26, 2006 6.238 6.368 6.230 6.352 165,942 +0.14(+2.31%)
Oct 25, 2006 6.219 6.238 6.174 6.209 99,668 -0.01(-0.17%)
Oct 24, 2006 6.156 6.230 6.150 6.219 62,433 +0.02(+0.30%)
Oct 23, 2006 6.164 6.201 6.071 6.201 109,152 +0.04(+0.60%)
Oct 20, 2006 6.084 6.164 5.965 6.164 119,861 +0.10(+1.66%)
Oct 19, 2006 5.930 6.137 5.930 6.063 152,958 -0.07(-1.17%)
Oct 18, 2006 6.156 6.203 6.097 6.134 129,201 -0.02(-0.30%)
Oct 17, 2006 6.081 6.158 6.015 6.153 141,581 +0.06(+0.91%)
Oct 16, 2006 6.044 6.111 5.975 6.097 110,491 +0.05(+0.88%)
Oct 13, 2006 6.012 6.055 5.949 6.044 90,747 +0.02(+0.31%)
Oct 12, 2006 5.930 6.028 5.906 6.026 125,753 +0.15(+2.53%)
Oct 11, 2006 5.986 5.986 5.859 5.877 225,369 -0.07(-1.12%)
Oct 10, 2006 6.002 6.002 5.885 5.944 92,546 -0.03(-0.53%)
Oct 09, 2006 5.909 5.975 5.909 5.975 74,825 +0.03(+0.54%)
Oct 06, 2006 5.880 5.944 5.861 5.944 109,016 +0.05(+0.85%)
Oct 05, 2006 5.917 5.965 5.856 5.893 174,105 -0.05(-0.76%)
Oct 04, 2006 5.840 5.938 5.840 5.938 157,677 +0.06(+0.99%)
Oct 03, 2006 5.806 5.893 5.806 5.880 142,419 +0.06(+1.00%)
Oct 02, 2006 5.832 5.909 5.811 5.822 110,170 -0.01(-0.23%)
Sep 29, 2006 5.938 5.938 5.822 5.835 221,280 -0.05(-0.86%)
Sep 28, 2006 5.811 5.885 5.766 5.885 604,210 +0.07(+1.14%)
Sep 27, 2006 5.837 5.885 5.806 5.819 246,859 -0.06(-1.08%)
Sep 26, 2006 5.885 5.885 5.859 5.882 278,580 +0.02(+0.31%)
Sep 25, 2006 5.883 5.912 5.832 5.864 145,761 +0.02(+0.36%)
Sep 22, 2006 5.864 5.906 5.832 5.843 88,604 -0.06(-1.08%)
Sep 21, 2006 5.938 5.938 5.867 5.906 135,168 -0.03(-0.54%)
Sep 20, 2006 5.938 5.941 5.901 5.938 254,905 +0.00(+0.00%)
Sep 19, 2006 5.978 5.978 5.898 5.938 143,788 -0.08(-1.28%)
Sep 18, 2006 6.007 6.018 5.978 6.015 79,065 +0.02(+0.31%)
Sep 15, 2006 6.018 6.018 5.991 5.997 318,772 -0.02(-0.35%)
Sep 14, 2006 6.002 6.018 6.002 6.018 105,051 +0.00(+0.00%)
Sep 13, 2006 6.018 6.031 5.983 6.018 326,694 +0.00(+0.04%)
Sep 12, 2006 5.981 6.018 5.917 6.015 134,999 +0.02(+0.35%)
Sep 11, 2006 6.055 6.065 5.962 5.994 100,992 -0.05(-0.83%)
Sep 08, 2006 6.097 6.097 5.973 6.044 152,528 -0.02(-0.26%)
Sep 07, 2006 6.121 6.121 6.018 6.060 75,821 -0.06(-0.95%)
Sep 06, 2006 6.108 6.118 6.007 6.118 104,783 +0.01(+0.13%)
Sep 05, 2006 5.991 6.111 5.991 6.111 127,620 +0.07(+1.10%)
Sep 01, 2006 6.018 6.068 5.967 6.044 79,910 +0.04(+0.71%)
Aug 31, 2006 6.042 6.050 5.954 6.002 152,090 +0.02(+0.40%)
Aug 30, 2006 5.981 5.981 5.906 5.978 105,670 -0.01(-0.22%)
Aug 29, 2006 5.883 5.991 5.879 5.991 179,952 +0.10(+1.71%)
Aug 28, 2006 5.872 5.893 5.845 5.890 115,097 +0.02(+0.36%)
Aug 25, 2006 5.835 5.872 5.800 5.869 65,224 +0.02(+0.41%)
Aug 24, 2006 5.861 5.872 5.787 5.845 69,181 +0.07(+1.24%)
Aug 23, 2006 5.885 5.885 5.774 5.774 81,060 -0.11(-1.85%)
Aug 22, 2006 5.840 5.890 5.837 5.883 44,059 +0.03(+0.50%)
Aug 21, 2006 5.822 5.859 5.798 5.853 60,826 -0.01(-0.14%)
Aug 18, 2006 5.890 5.890 5.806 5.861 66,967 -0.02(-0.41%)
Aug 17, 2006 5.883 5.885 5.843 5.885 47,186 +0.00(+0.05%)
Aug 16, 2006 5.848 5.883 5.800 5.883 114,968 +0.02(+0.27%)
Aug 15, 2006 5.827 5.883 5.784 5.867 116,379 +0.08(+1.37%)
Aug 14, 2006 5.750 5.830 5.750 5.787 135,825 +0.02(+0.41%)
Aug 11, 2006 5.795 5.806 5.753 5.763 63,640 +0.00(+0.00%)
Aug 10, 2006 5.665 5.806 5.665 5.763 109,495 +0.05(+0.79%)
Aug 09, 2006 5.806 5.806 5.678 5.718 104,738 -0.01(-0.23%)
Aug 08, 2006 5.832 5.832 5.731 5.731 120,778 -0.07(-1.23%)
Aug 07, 2006 5.869 5.904 5.771 5.803 107,235 -0.06(-0.95%)
Aug 04, 2006 5.906 5.922 5.776 5.859 64,289 -0.03(-0.54%)
Aug 03, 2006 5.877 5.898 5.729 5.890 137,933 +0.09(+1.55%)
Aug 02, 2006 5.835 5.928 5.729 5.800 115,440 +0.02(+0.41%)
Aug 01, 2006 5.938 5.944 5.742 5.776 50,705 -0.16(-2.64%)
Jul 31, 2006 5.898 5.933 5.792 5.933 113,188 +0.05(+0.90%)
Jul 28, 2006 5.742 5.885 5.742 5.880 98,887 +0.07(+1.28%)
Jul 27, 2006 5.872 5.872 5.700 5.806 118,575 -0.06(-0.95%)
Jul 26, 2006 5.872 5.880 5.800 5.861 74,772 -0.02(-0.36%)
Jul 25, 2006 5.753 5.883 5.676 5.883 128,130 +0.13(+2.26%)
Jul 24, 2006 5.660 5.753 5.620 5.753 85,545 +0.16(+2.84%)
Jul 21, 2006 5.779 5.779 5.594 5.594 143,335 -0.20(-3.39%)
Jul 20, 2006 5.853 5.853 5.721 5.790 166,455 -0.07(-1.27%)
Jul 19, 2006 5.787 5.864 5.700 5.864 135,636 +0.08(+1.47%)
Jul 18, 2006 5.713 5.779 5.670 5.779 120,280 +0.15(+2.59%)
Jul 17, 2006 5.726 5.747 5.609 5.633 101,479 -0.00(-0.05%)
Jul 14, 2006 5.639 5.684 5.607 5.636 117,092 -0.00(-0.05%)
Jul 13, 2006 5.766 5.815 5.633 5.639 147,322 -0.13(-2.25%)
Jul 12, 2006 5.814 5.864 5.761 5.769 121,208 -0.10(-1.67%)
Jul 11, 2006 5.774 5.898 5.742 5.867 97,952 +0.03(+0.55%)
Jul 10, 2006 5.776 5.885 5.755 5.835 73,425 +0.06(+1.01%)
Jul 07, 2006 5.845 5.845 5.729 5.776 126,462 -0.04(-0.64%)
Jul 06, 2006 5.668 5.819 5.662 5.814 98,084 +0.12(+2.14%)
Jul 05, 2006 5.912 5.967 5.647 5.692 128,839 -0.21(-3.51%)
Jul 03, 2006 5.723 6.081 5.719 5.898 211,993 +0.23(+4.02%)
Jun 30, 2006 5.806 5.806 5.670 5.670 486,733 -0.08(-1.38%)
Jun 29, 2006 5.700 5.803 5.628 5.750 129,008 +0.11(+1.88%)
Jun 28, 2006 5.668 5.668 5.594 5.644 96,058 +0.06(+1.00%)
Jun 27, 2006 5.755 5.798 5.583 5.588 101,358 -0.12(-2.14%)
Jun 26, 2006 5.673 5.739 5.609 5.710 127,500 +0.12(+2.23%)
Jun 23, 2006 5.554 5.687 5.552 5.586 124,704 +0.01(+0.09%)
Jun 22, 2006 5.580 5.607 5.543 5.580 102,614 -0.03(-0.57%)
Jun 21, 2006 5.689 5.689 5.586 5.612 98,473 -0.03(-0.61%)
Jun 20, 2006 5.726 5.819 5.633 5.647 118,971 -0.16(-2.70%)
Jun 19, 2006 5.806 5.832 5.769 5.803 169,148 -0.01(-0.23%)
Jun 16, 2006 5.591 5.832 5.572 5.816 463,511 +0.20(+3.49%)
Jun 15, 2006 5.554 5.620 5.501 5.620 172,653 +0.05(+0.95%)
Jun 14, 2006 5.583 5.623 5.493 5.567 141,807 +0.03(+0.48%)
Jun 13, 2006 5.594 5.633 5.525 5.541 148,865 -0.11(-1.92%)
Jun 12, 2006 5.673 5.753 5.580 5.649 160,257 -0.02(-0.33%)
Jun 09, 2006 5.686 5.753 5.644 5.668 139,850 -0.05(-0.83%)
Jun 08, 2006 5.753 5.753 5.631 5.716 114,248 -0.02(-0.32%)
Jun 07, 2006 5.599 5.766 5.580 5.734 119,680 +0.17(+3.00%)
Jun 06, 2006 5.668 5.668 5.567 5.567 153,762 -0.06(-1.13%)
Jun 05, 2006 5.819 5.837 5.623 5.631 154,086 -0.19(-3.23%)
Jun 02, 2006 5.859 5.888 5.641 5.819 147,364 +0.00(+0.05%)
Jun 01, 2006 5.864 5.912 5.779 5.816 148,899 -0.02(-0.41%)
May 31, 2006 5.840 5.885 5.763 5.840 185,776 +0.10(+1.76%)
May 30, 2006 5.670 5.869 5.588 5.739 186,187 +0.14(+2.51%)
May 26, 2006 5.519 5.647 5.517 5.599 50,569 +0.02(+0.33%)
May 25, 2006 5.620 5.620 5.562 5.580 211,861 +0.02(+0.38%)
May 24, 2006 5.591 5.620 5.501 5.559 186,508 +0.05(+0.87%)
May 23, 2006 5.583 5.631 5.493 5.511 214,535 -0.09(-1.56%)
May 22, 2006 5.620 5.647 5.567 5.599 205,226 -0.05(-0.94%)
May 19, 2006 5.792 5.792 5.615 5.652 112,415 -0.10(-1.75%)
May 18, 2006 5.758 5.792 5.739 5.753 64,157 -0.01(-0.09%)
May 17, 2006 5.753 5.792 5.726 5.758 114,587 -0.02(-0.41%)
May 16, 2006 5.761 5.859 5.742 5.782 138,303 +0.01(+0.23%)
May 15, 2006 5.726 5.830 5.708 5.769 87,507 +0.02(+0.28%)
May 12, 2006 5.832 5.885 5.673 5.753 175,595 -0.08(-1.36%)
May 11, 2006 5.856 5.906 5.824 5.832 135,368 -0.03(-0.45%)
May 10, 2006 5.893 5.933 5.859 5.859 107,413 -0.03(-0.58%)
May 09, 2006 5.885 5.917 5.856 5.893 107,586 +0.01(+0.18%)
May 08, 2006 5.853 5.951 5.853 5.883 165,719 +0.00(+0.05%)
May 05, 2006 6.195 6.291 5.848 5.880 228,172 -0.35(-5.62%)
May 04, 2006 5.686 6.352 5.686 6.230 633,663 +0.53(+9.30%)
May 03, 2006 5.745 5.778 5.700 5.700 83,520 -0.05(-0.88%)
May 02, 2006 5.790 5.824 5.731 5.750 63,278 -0.04(-0.69%)
May 01, 2006 5.803 5.856 5.782 5.790 145,516 -0.06(-1.04%)
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%)
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.