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 )

22.22 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2017 5.260 5.271 5.202 5.228 411,384 -0.01(-0.20%)
Apr 27, 2017 5.218 5.244 5.207 5.239 156,558 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.162 5.202 171,839 +0.04(+0.83%)
Apr 25, 2017 5.111 5.186 5.101 5.159 266,354 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.095 221,048 -0.01(-0.10%)
Apr 21, 2017 5.117 5.164 5.095 5.101 189,958 +0.00(+0.00%)
Apr 20, 2017 5.164 5.175 5.074 5.101 222,988 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.127 5.133 182,443 -0.02(-0.31%)
Apr 18, 2017 5.117 5.180 5.115 5.149 273,089 +0.04(+0.83%)
Apr 17, 2017 5.101 5.143 5.080 5.106 231,630 +0.00(+0.00%)
Apr 13, 2017 5.133 5.143 5.085 5.106 188,734 -0.01(-0.21%)
Apr 12, 2017 5.090 5.143 5.006 5.117 520,103 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.032 5.090 761,406 +0.06(+1.26%)
Apr 10, 2017 4.979 5.076 4.921 5.027 582,909 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.942 4.979 137,871 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,846 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,681 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.921 4.979 287,673 -0.03(-0.63%)
Apr 03, 2017 5.022 5.022 4.837 5.011 405,628 -0.01(-0.11%)
Mar 31, 2017 5.016 5.022 4.929 5.016 319,410 +0.04(+0.85%)
Mar 30, 2017 4.921 5.022 4.884 4.974 513,112 +0.16(+3.41%)
Mar 29, 2017 4.757 4.858 4.757 4.810 183,230 +0.04(+0.89%)
Mar 28, 2017 4.794 4.837 4.763 4.768 135,996 -0.03(-0.55%)
Mar 27, 2017 4.763 4.795 4.694 4.794 229,828 +0.02(+0.44%)
Mar 24, 2017 4.747 4.794 4.726 4.773 159,254 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.665 4.715 176,670 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.720 4.731 177,044 -0.03(-0.56%)
Mar 21, 2017 4.837 4.850 4.757 4.757 193,486 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.810 4.837 149,392 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,555 +0.03(+0.55%)
Mar 16, 2017 4.805 4.852 4.800 4.800 275,206 +0.00(+0.00%)
Mar 15, 2017 4.737 4.831 4.737 4.800 124,604 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.726 4.732 169,452 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,991 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,995 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.621 270,391 -0.01(-0.23%)
Mar 08, 2017 4.805 4.814 4.621 4.632 321,489 -0.17(-3.60%)
Mar 07, 2017 4.810 4.831 4.795 4.805 271,201 -0.01(-0.11%)
Mar 06, 2017 4.795 4.831 4.795 4.810 186,751 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.789 175,878 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.789 4.805 344,668 +0.01(+0.11%)
Mar 01, 2017 4.868 4.868 4.795 4.800 319,246 -0.03(-0.65%)
Feb 28, 2017 4.837 4.868 4.774 4.831 352,770 -0.01(-0.11%)
Feb 27, 2017 4.795 4.852 4.779 4.837 263,299 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.726 4.784 169,423 +0.00(+0.00%)
Feb 23, 2017 4.747 4.842 4.729 4.784 283,811 +0.04(+0.89%)
Feb 22, 2017 4.559 4.768 4.559 4.742 445,573 +0.17(+3.79%)
Feb 21, 2017 4.795 4.810 4.548 4.569 1,221,673 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.936 4.968 4.863 4.889 242,006 -0.02(-0.43%)
Feb 15, 2017 4.962 4.962 4.884 4.910 255,461 -0.04(-0.74%)
Feb 14, 2017 4.978 4.978 4.884 4.947 393,426 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.863 4.926 904,802 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,591 -0.17(-3.26%)
Feb 09, 2017 5.108 5.139 5.030 5.113 435,887 -0.05(-0.91%)
Feb 08, 2017 5.165 5.167 5.077 5.160 340,349 +0.00(+0.00%)
Feb 07, 2017 5.129 5.165 5.108 5.160 369,103 +0.04(+0.81%)
Feb 06, 2017 5.077 5.144 5.072 5.118 212,943 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,698 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.014 279,319 +0.02(+0.31%)
Feb 01, 2017 4.973 5.040 4.947 4.999 322,500 +0.01(+0.21%)
Jan 31, 2017 4.967 5.035 4.939 4.988 317,986 +0.02(+0.31%)
Jan 30, 2017 4.999 5.009 4.947 4.973 297,487 -0.04(-0.83%)
Jan 27, 2017 4.988 5.014 4.957 5.014 151,174 +0.00(+0.00%)
Jan 26, 2017 5.025 5.025 4.978 5.014 239,646 +0.00(+0.00%)
Jan 25, 2017 4.993 5.025 4.970 5.014 211,651 +0.03(+0.63%)
Jan 24, 2017 4.941 4.993 4.919 4.983 296,037 +0.06(+1.16%)
Jan 23, 2017 4.905 4.952 4.858 4.926 206,364 -0.02(-0.42%)
Jan 20, 2017 4.894 4.947 4.858 4.947 164,464 +0.08(+1.60%)
Jan 19, 2017 4.905 4.921 4.863 4.868 290,805 -0.04(-0.85%)
Jan 18, 2017 4.962 4.962 4.874 4.910 270,382 -0.03(-0.63%)
Jan 17, 2017 4.921 4.957 4.890 4.941 340,213 +0.05(+0.95%)
Jan 13, 2017 4.895 4.895 4.895 0 +0.00(+0.00%)
Jan 12, 2017 4.926 4.926 4.853 4.895 257,617 -0.03(-0.63%)
Jan 11, 2017 4.864 4.962 4.848 4.926 235,198 +0.06(+1.28%)
Jan 10, 2017 4.874 4.885 4.838 4.864 329,988 +0.02(+0.43%)
Jan 09, 2017 4.905 4.990 4.833 4.843 489,520 -0.05(-0.95%)
Jan 06, 2017 5.060 5.060 4.885 4.890 461,421 -0.17(-3.37%)
Jan 05, 2017 5.107 5.107 4.983 5.060 323,296 -0.03(-0.51%)
Jan 04, 2017 5.003 5.117 4.967 5.086 627,003 +0.12(+2.39%)
Jan 03, 2017 4.848 4.998 4.786 4.967 599,618 +0.11(+2.34%)
Dec 30, 2016 4.853 4.853 4.853 0 +0.03(+0.64%)
Dec 29, 2016 4.740 4.864 4.740 4.822 314,303 +0.08(+1.63%)
Dec 28, 2016 4.791 4.822 4.745 4.745 225,447 -0.06(-1.29%)
Dec 27, 2016 4.740 4.859 4.735 4.807 296,233 +0.08(+1.64%)
Dec 23, 2016 4.729 4.729 4.729 0 -0.18(-3.58%)
Dec 22, 2016 4.843 4.947 4.817 4.905 310,376 +0.03(+0.53%)
Dec 21, 2016 4.817 4.947 4.807 4.879 463,905 +0.02(+0.43%)
Dec 20, 2016 4.859 4.970 4.683 4.859 752,851 +0.02(+0.32%)
Dec 19, 2016 4.673 4.879 4.657 4.843 504,269 +0.17(+3.54%)
Dec 16, 2016 4.704 4.704 4.569 4.678 3,364,299 +0.00(+0.00%)
Dec 15, 2016 4.647 4.714 4.575 4.678 652,882 +0.04(+0.88%)
Dec 14, 2016 4.488 4.724 4.488 4.637 725,598 +0.13(+2.84%)
Dec 13, 2016 4.606 4.606 4.442 4.508 664,921 -0.09(-2.01%)
Dec 12, 2016 4.457 4.601 4.457 4.601 829,094 +0.15(+3.46%)
Dec 09, 2016 4.411 4.491 4.365 4.447 663,346 +0.08(+1.88%)
Dec 08, 2016 4.324 4.385 4.299 4.365 271,448 +0.02(+0.47%)
Dec 07, 2016 4.349 4.380 4.324 4.344 335,289 +0.01(+0.12%)
Dec 06, 2016 4.308 4.360 4.303 4.339 246,748 +0.04(+0.83%)
Dec 05, 2016 4.288 4.314 4.278 4.303 238,356 +0.01(+0.12%)
Dec 02, 2016 4.308 4.324 4.262 4.298 200,067 -0.04(-0.83%)
Dec 01, 2016 4.247 4.360 4.226 4.334 429,015 +0.09(+2.18%)
Nov 30, 2016 4.221 4.252 4.139 4.242 545,261 +0.05(+1.10%)
Nov 29, 2016 4.175 4.211 4.149 4.196 343,872 +0.04(+0.99%)
Nov 28, 2016 4.226 4.257 4.139 4.155 340,661 -0.11(-2.53%)
Nov 25, 2016 4.170 4.262 4.165 4.262 318,160 +0.10(+2.34%)
Nov 23, 2016 4.165 4.165 4.165 0 -0.01(-0.12%)
Nov 22, 2016 4.165 4.170 4.119 4.170 304,223 +0.05(+1.12%)
Nov 21, 2016 4.170 4.170 4.078 4.124 459,506 -0.03(-0.74%)
Nov 18, 2016 4.103 4.155 4.083 4.155 333,942 +0.03(+0.75%)
Nov 17, 2016 4.083 4.124 4.082 4.124 175,205 +0.03(+0.63%)
Nov 16, 2016 4.103 4.124 4.079 4.098 217,212 -0.01(-0.13%)
Nov 15, 2016 4.088 4.149 4.088 4.103 183,949 -0.03(-0.62%)
Nov 14, 2016 4.119 4.144 4.095 4.129 534,079 +0.05(+1.25%)
Nov 11, 2016 4.053 4.078 4.044 4.078 322,596 +0.05(+1.13%)
Nov 10, 2016 4.007 4.037 3.997 4.032 270,644 +0.04(+0.89%)
Nov 09, 2016 3.941 4.027 3.915 3.997 396,286 +0.03(+0.64%)
Nov 08, 2016 3.992 3.992 3.951 3.971 142,122 -0.01(-0.13%)
Nov 07, 2016 4.048 4.048 3.956 3.976 244,494 +0.04(+1.03%)
Nov 04, 2016 3.758 3.951 3.748 3.936 321,705 +0.19(+5.02%)
Nov 03, 2016 3.798 3.804 3.727 3.748 316,023 -0.06(-1.60%)
Nov 02, 2016 3.839 3.870 3.773 3.809 308,403 -0.03(-0.79%)
Nov 01, 2016 3.941 3.968 3.849 3.839 748,246 -0.12(-2.96%)
Oct 31, 2016 4.017 4.037 3.951 3.956 360,451 -0.05(-1.14%)
Oct 28, 2016 4.027 4.027 3.971 4.002 186,715 -0.01(-0.25%)
Oct 27, 2016 4.017 4.043 4.012 4.012 460,604 +0.02(+0.38%)
Oct 26, 2016 4.017 4.032 3.941 3.997 1,617,893 -0.17(-4.03%)
Oct 25, 2016 4.246 4.246 4.159 4.165 159,951 -0.07(-1.68%)
Oct 24, 2016 4.215 4.256 4.190 4.236 95,225 +0.01(+0.24%)
Oct 21, 2016 4.170 4.256 4.170 4.226 78,152 +0.07(+1.59%)
Oct 20, 2016 4.251 4.287 4.149 4.159 213,186 -0.12(-2.85%)
Oct 19, 2016 4.348 4.348 4.271 4.281 235,723 -0.06(-1.29%)
Oct 18, 2016 4.237 4.362 4.231 4.337 366,121 +0.14(+3.24%)
Oct 17, 2016 4.242 4.247 4.196 4.201 244,119 -0.05(-1.07%)
Oct 14, 2016 4.206 4.262 4.200 4.247 212,770 +0.05(+1.20%)
Oct 13, 2016 4.116 4.203 4.116 4.196 197,983 +0.05(+1.09%)
Oct 12, 2016 4.085 4.161 4.085 4.151 118,927 +0.05(+1.11%)
Oct 11, 2016 4.121 4.146 4.095 4.105 167,710 -0.03(-0.61%)
Oct 10, 2016 4.131 4.161 4.110 4.131 152,251 +0.01(+0.12%)
Oct 07, 2016 4.166 4.166 4.121 4.126 109,344 -0.02(-0.49%)
Oct 06, 2016 4.121 4.166 4.121 4.146 90,793 +0.02(+0.49%)
Oct 05, 2016 4.151 4.166 4.125 4.126 149,649 -0.02(-0.37%)
Oct 04, 2016 4.110 4.141 4.110 4.141 102,674 +0.05(+1.23%)
Oct 03, 2016 4.070 4.121 4.045 4.090 162,630 -0.01(-0.25%)
Sep 30, 2016 4.080 4.146 4.060 4.100 183,600 +0.04(+0.87%)
Sep 29, 2016 4.040 4.075 4.040 4.065 59,666 +0.01(+0.12%)
Sep 28, 2016 4.040 4.075 4.025 4.060 193,997 +0.02(+0.37%)
Sep 27, 2016 4.005 4.110 4.005 4.045 209,046 +0.05(+1.14%)
Sep 26, 2016 4.025 4.050 3.999 3.999 105,105 +0.00(+0.00%)
Sep 23, 2016 3.969 4.075 3.969 3.999 197,998 -0.04(-0.88%)
Sep 22, 2016 4.136 4.146 4.015 4.035 390,862 -0.11(-2.68%)
Sep 21, 2016 4.136 4.146 4.110 4.146 92,834 +0.02(+0.37%)
Sep 20, 2016 4.141 4.151 4.116 4.131 171,105 -0.02(-0.49%)
Sep 19, 2016 4.090 4.191 4.090 4.151 190,924 +0.08(+1.98%)
Sep 16, 2016 4.060 4.080 4.030 4.070 194,052 +0.02(+0.49%)
Sep 15, 2016 4.070 4.095 4.030 4.050 160,519 -0.04(-0.98%)
Sep 14, 2016 4.060 4.130 4.035 4.090 248,183 +0.05(+1.36%)
Sep 13, 2016 4.010 4.065 3.940 4.035 455,059 +0.02(+0.50%)
Sep 12, 2016 4.185 4.207 4.000 4.015 810,569 -0.22(-5.08%)
Sep 09, 2016 4.315 4.320 4.185 4.230 346,530 -0.09(-2.08%)
Sep 08, 2016 4.330 4.347 4.300 4.320 218,651 -0.04(-0.80%)
Sep 07, 2016 4.330 4.355 4.300 4.355 239,803 +0.04(+0.81%)
Sep 06, 2016 4.300 4.335 4.300 4.320 222,023 -0.00(-0.12%)
Sep 02, 2016 4.325 4.325 4.325 4.325 164,395 +0.01(+0.23%)
Sep 01, 2016 4.350 4.375 4.285 4.315 212,940 -0.03(-0.69%)
Aug 31, 2016 4.335 4.350 4.280 4.345 142,076 +0.03(+0.70%)
Aug 30, 2016 4.290 4.345 4.279 4.315 286,479 +0.04(+0.94%)
Aug 29, 2016 4.260 4.290 4.260 4.275 249,085 +0.02(+0.35%)
Aug 26, 2016 4.235 4.290 4.235 4.260 259,588 +0.04(+1.07%)
Aug 25, 2016 4.260 4.265 4.205 4.215 270,112 -0.04(-1.06%)
Aug 24, 2016 4.265 4.275 4.250 4.260 145,125 -0.00(-0.12%)
Aug 23, 2016 4.260 4.270 4.250 4.265 146,115 +0.00(+0.00%)
Aug 22, 2016 4.255 4.275 4.245 4.265 186,410 +0.00(+0.12%)
Aug 19, 2016 4.245 4.265 4.225 4.260 191,306 +0.01(+0.29%)
Aug 18, 2016 4.235 4.250 4.200 4.248 137,880 +0.04(+0.83%)
Aug 17, 2016 4.240 4.240 4.116 4.213 368,427 -0.03(-0.64%)
Aug 16, 2016 4.210 4.240 4.200 4.240 342,716 +0.03(+0.71%)
Aug 15, 2016 4.161 4.215 4.146 4.210 840,400 +0.06(+1.43%)
Aug 12, 2016 4.166 4.170 4.141 4.151 198,808 -0.02(-0.48%)
Aug 11, 2016 4.166 4.173 4.131 4.170 156,166 +0.01(+0.36%)
Aug 10, 2016 4.146 4.170 4.076 4.156 261,991 +0.02(+0.60%)
Aug 09, 2016 4.121 4.156 4.109 4.131 292,770 -0.00(-0.12%)
Aug 08, 2016 4.116 4.166 4.091 4.136 336,618 +0.03(+0.85%)
Aug 05, 2016 4.012 4.116 4.012 4.101 195,963 +0.09(+2.22%)
Aug 04, 2016 4.002 4.017 3.967 4.012 185,979 +0.01(+0.25%)
Aug 03, 2016 3.937 4.002 3.908 4.002 192,452 +0.08(+2.02%)
Aug 02, 2016 3.967 3.982 3.903 3.923 311,129 -0.03(-0.88%)
Aug 01, 2016 3.967 3.982 3.893 3.957 247,704 -0.00(-0.13%)
Jul 29, 2016 3.967 3.977 3.927 3.962 154,807 -0.00(-0.13%)
Jul 28, 2016 3.947 3.977 3.947 3.967 132,929 +0.02(+0.57%)
Jul 27, 2016 3.962 3.977 3.918 3.945 190,117 +0.00(+0.06%)
Jul 26, 2016 3.962 3.972 3.923 3.942 197,185 -0.01(-0.38%)
Jul 25, 2016 3.957 3.962 3.927 3.957 191,722 +0.02(+0.50%)
Jul 22, 2016 3.893 3.937 3.893 3.937 85,752 +0.04(+1.02%)
Jul 21, 2016 3.947 3.952 3.868 3.898 193,271 -0.06(-1.50%)
Jul 20, 2016 3.962 3.979 3.913 3.957 183,761 +0.03(+0.88%)
Jul 19, 2016 3.918 3.927 3.893 3.923 233,828 +0.01(+0.38%)
Jul 18, 2016 3.864 3.932 3.849 3.908 392,658 +0.08(+2.05%)
Jul 15, 2016 3.868 3.868 3.829 3.829 146,393 -0.02(-0.64%)
Jul 14, 2016 3.903 3.903 3.844 3.854 276,044 +0.01(+0.26%)
Jul 13, 2016 3.859 3.868 3.809 3.844 364,919 +0.01(+0.26%)
Jul 12, 2016 3.854 3.873 3.809 3.834 204,718 +0.00(+0.13%)
Jul 11, 2016 3.809 3.839 3.765 3.829 306,064 +0.06(+1.70%)
Jul 08, 2016 3.785 3.800 3.687 3.765 562,320 -0.01(-0.26%)
Jul 07, 2016 3.687 3.785 3.667 3.775 520,763 +0.15(+4.21%)
Jul 05, 2016 3.637 3.637 3.583 3.623 220,373 -0.01(-0.41%)
Jul 01, 2016 3.569 3.637 3.637 3.637 206,085 +0.08(+2.21%)
Jun 30, 2016 3.578 3.578 3.539 3.559 186,551 +0.00(+0.00%)
Jun 29, 2016 3.578 3.578 3.515 3.559 89,869 +0.01(+0.42%)
Jun 28, 2016 3.480 3.554 3.466 3.544 152,370 +0.08(+2.41%)
Jun 27, 2016 3.510 3.544 3.421 3.460 244,167 -0.06(-1.68%)
Jun 24, 2016 3.431 3.554 3.397 3.519 176,722 -0.04(-1.11%)
Jun 23, 2016 3.539 3.564 3.495 3.559 152,163 +0.03(+0.98%)
Jun 22, 2016 3.480 3.534 3.473 3.524 96,249 +0.05(+1.41%)
Jun 21, 2016 3.495 3.510 3.456 3.475 127,040 -0.03(-0.98%)
Jun 20, 2016 3.500 3.529 3.475 3.510 169,685 +0.01(+0.42%)
Jun 17, 2016 3.421 3.510 3.421 3.495 125,002 +0.05(+1.43%)
Jun 16, 2016 3.480 3.505 3.416 3.446 136,461 -0.07(-1.96%)
Jun 15, 2016 3.475 3.529 3.411 3.515 223,418 +0.06(+1.71%)
Jun 14, 2016 3.519 3.543 3.387 3.456 310,636 -0.07(-1.93%)
Jun 13, 2016 3.529 3.533 3.446 3.524 208,794 -0.01(-0.28%)
Jun 10, 2016 3.543 3.548 3.480 3.533 185,618 -0.02(-0.55%)
Jun 09, 2016 3.543 3.558 3.509 3.553 199,162 +0.02(+0.55%)
Jun 08, 2016 3.558 3.558 3.504 3.533 169,378 -0.03(-0.82%)
Jun 07, 2016 3.543 3.577 3.485 3.563 261,844 +0.01(+0.41%)
Jun 06, 2016 3.524 3.587 3.504 3.548 203,237 +0.02(+0.69%)
Jun 03, 2016 3.587 3.592 3.485 3.524 200,253 -0.07(-1.90%)
Jun 02, 2016 3.572 3.640 3.529 3.592 152,240 +0.01(+0.41%)
Jun 01, 2016 3.524 3.592 3.519 3.577 117,524 +0.05(+1.38%)
May 31, 2016 3.499 3.592 3.480 3.529 177,974 +0.03(+0.83%)
May 27, 2016 3.494 3.499 3.499 3.499 66,982 +0.01(+0.42%)
May 26, 2016 3.524 3.543 3.465 3.485 52,794 -0.04(-1.24%)
May 25, 2016 3.553 3.563 3.504 3.529 101,568 -0.01(-0.41%)
May 24, 2016 3.582 3.587 3.539 3.543 120,477 -0.00(-0.14%)
May 23, 2016 3.417 3.577 3.417 3.548 195,591 +0.13(+3.85%)
May 20, 2016 3.407 3.431 3.378 3.417 157,983 -0.01(-0.28%)
May 19, 2016 3.412 3.436 3.312 3.426 230,545 -0.01(-0.42%)
May 18, 2016 3.402 3.475 3.402 3.441 120,185 +0.03(+1.00%)
May 17, 2016 3.460 3.460 3.397 3.407 164,839 -0.04(-1.13%)
May 16, 2016 3.374 3.542 3.369 3.446 306,127 +0.06(+1.71%)
May 13, 2016 3.380 3.407 3.355 3.388 235,078 +0.00(+0.00%)
May 12, 2016 3.402 3.422 3.354 3.388 197,915 -0.01(-0.42%)
May 11, 2016 3.407 3.441 3.383 3.402 126,235 -0.02(-0.56%)
May 10, 2016 3.325 3.494 3.325 3.422 346,732 +0.10(+2.90%)
May 09, 2016 3.446 3.494 3.299 3.325 355,891 -0.11(-3.23%)
May 06, 2016 3.484 3.542 3.407 3.436 310,754 -0.06(-1.66%)
May 05, 2016 3.547 3.605 3.484 3.494 242,535 -0.09(-2.55%)
May 04, 2016 3.600 3.615 3.566 3.586 127,165 -0.02(-0.53%)
May 03, 2016 3.634 3.656 3.576 3.605 183,002 -0.04(-1.06%)
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.