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 (%)
Jun 30, 2004 5.379 5.382 5.249 5.342 126,360 +0.00(+0.05%)
Jun 29, 2004 5.369 5.384 5.249 5.339 144,465 -0.01(-0.10%)
Jun 28, 2004 5.432 5.432 5.341 5.345 118,062 -0.01(-0.20%)
Jun 25, 2004 5.398 5.558 5.321 5.355 767,969 -0.01(-0.20%)
Jun 24, 2004 5.422 5.435 5.321 5.366 100,711 +0.02(+0.35%)
Jun 23, 2004 5.263 5.475 5.263 5.347 101,842 +0.02(+0.45%)
Jun 22, 2004 5.263 5.387 5.257 5.324 107,877 +0.01(+0.20%)
Jun 21, 2004 5.350 5.350 5.289 5.313 83,737 +0.01(+0.20%)
Jun 18, 2004 5.384 5.387 5.292 5.302 204,062 -0.02(-0.30%)
Jun 17, 2004 5.363 5.363 5.308 5.318 97,693 -0.01(-0.20%)
Jun 16, 2004 5.435 5.440 5.305 5.329 182,562 -0.09(-1.71%)
Jun 15, 2004 5.422 5.422 5.331 5.422 111,272 +0.08(+1.49%)
Jun 14, 2004 5.334 5.406 5.334 5.342 130,509 -0.06(-1.08%)
Jun 10, 2004 5.427 5.427 5.355 5.400 125,228 +0.05(+0.84%)
Jun 09, 2004 5.392 5.408 5.329 5.355 73,930 -0.04(-0.74%)
Jun 08, 2004 5.498 5.498 5.392 5.395 142,579 -0.04(-0.73%)
Jun 07, 2004 5.289 5.501 5.289 5.435 120,325 +0.13(+2.50%)
Jun 04, 2004 5.255 5.342 5.255 5.302 94,298 +0.00(+0.00%)
Jun 03, 2004 5.289 5.342 5.255 5.302 44,131 -0.00(-0.05%)
Jun 02, 2004 5.270 5.329 5.270 5.305 90,904 -0.01(-0.15%)
Jun 01, 2004 5.379 5.379 5.289 5.313 101,465 -0.02(-0.30%)
May 28, 2004 5.355 5.366 5.329 5.329 77,702 +0.00(+0.05%)
May 27, 2004 5.263 5.350 5.263 5.326 130,132 +0.05(+0.95%)
May 26, 2004 5.244 5.289 5.183 5.276 95,053 +0.03(+0.61%)
May 25, 2004 5.302 5.302 5.199 5.244 112,404 +0.06(+1.07%)
May 24, 2004 5.090 5.300 5.090 5.188 49,035 +0.04(+0.82%)
May 21, 2004 5.175 5.180 5.135 5.146 54,316 +0.03(+0.57%)
May 20, 2004 5.080 5.247 5.080 5.117 48,280 -0.03(-0.52%)
May 19, 2004 5.154 5.167 5.066 5.143 92,412 +0.05(+0.94%)
May 18, 2004 5.080 5.302 5.013 5.096 135,790 -0.02(-0.41%)
May 17, 2004 5.050 5.130 5.048 5.117 166,343 +0.04(+0.73%)
May 14, 2004 5.281 5.292 5.053 5.080 207,457 -0.20(-3.77%)
May 13, 2004 5.302 5.366 5.252 5.278 91,658 -0.07(-1.39%)
May 12, 2004 5.300 5.424 5.252 5.353 192,369 +0.05(+0.95%)
May 11, 2004 5.170 5.313 5.117 5.302 102,974 +0.03(+0.60%)
May 10, 2004 5.300 5.445 5.090 5.270 193,878 -0.02(-0.30%)
May 07, 2004 5.369 5.369 5.263 5.286 335,326 -0.07(-1.24%)
May 06, 2004 5.384 5.384 5.302 5.353 187,088 +0.07(+1.25%)
May 05, 2004 5.345 5.355 5.212 5.286 197,650 +0.10(+1.94%)
May 04, 2004 5.156 5.215 5.077 5.186 354,563 -0.01(-0.20%)
May 03, 2004 5.512 5.512 5.159 5.196 522,037 -0.24(-4.34%)
Apr 30, 2004 5.740 5.740 5.432 5.432 185,202 -0.14(-2.48%)
Apr 29, 2004 5.658 5.658 5.567 5.570 100,333 -0.04(-0.66%)
Apr 28, 2004 5.790 5.790 5.567 5.607 88,263 -0.15(-2.58%)
Apr 27, 2004 5.817 5.817 5.726 5.756 233,860 -0.01(-0.18%)
Apr 26, 2004 5.740 5.819 5.716 5.766 141,070 +0.02(+0.42%)
Apr 23, 2004 5.803 5.803 5.740 5.742 54,316 -0.01(-0.18%)
Apr 22, 2004 5.758 5.779 5.729 5.753 79,210 +0.01(+0.23%)
Apr 21, 2004 5.748 5.819 5.713 5.740 124,474 -0.04(-0.64%)
Apr 20, 2004 5.819 5.872 5.748 5.777 121,833 +0.01(+0.18%)
Apr 19, 2004 5.769 5.827 5.748 5.766 90,149 -0.04(-0.68%)
Apr 16, 2004 5.753 5.909 5.700 5.806 47,903 +0.06(+1.01%)
Apr 15, 2004 5.883 5.883 5.700 5.748 372,291 -0.08(-1.45%)
Apr 14, 2004 5.833 5.859 5.819 5.833 256,115 -0.02(-0.27%)
Apr 13, 2004 5.886 5.886 5.846 5.848 124,097 -0.05(-0.81%)
Apr 12, 2004 5.886 5.970 5.886 5.896 151,632 -0.04(-0.71%)
Apr 08, 2004 5.992 6.018 5.915 5.939 80,719 -0.00(-0.04%)
Apr 07, 2004 5.957 6.002 5.928 5.941 198,027 -0.04(-0.62%)
Apr 06, 2004 5.909 6.031 5.859 5.978 90,149 +0.01(+0.22%)
Apr 05, 2004 5.859 6.018 5.859 5.965 166,343 +0.13(+2.27%)
Apr 02, 2004 5.859 6.031 5.833 5.833 86,754 -0.07(-1.17%)
Apr 01, 2004 6.031 6.031 5.848 5.901 77,702 -0.04(-0.67%)
Mar 31, 2004 6.084 6.084 5.941 5.941 125,983 +0.00(+0.00%)
Mar 30, 2004 5.912 6.098 5.825 5.941 134,281 +0.04(+0.72%)
Mar 29, 2004 5.862 6.034 5.819 5.899 107,123 +0.06(+1.09%)
Mar 26, 2004 5.962 5.962 5.822 5.835 108,632 -0.07(-1.12%)
Mar 25, 2004 5.817 5.965 5.817 5.901 163,702 +0.08(+1.46%)
Mar 24, 2004 5.891 5.909 5.809 5.817 161,062 -0.04(-0.72%)
Mar 23, 2004 5.909 5.909 5.798 5.859 145,220 -0.01(-0.14%)
Mar 22, 2004 5.886 5.923 5.798 5.867 118,439 +0.06(+1.10%)
Mar 19, 2004 5.872 5.880 5.803 5.803 147,860 -0.06(-1.04%)
Mar 18, 2004 5.884 5.909 5.843 5.864 66,386 -0.02(-0.41%)
Mar 17, 2004 5.965 6.045 5.859 5.888 128,623 -0.07(-1.24%)
Mar 16, 2004 6.095 6.095 5.891 5.962 108,254 -0.11(-1.79%)
Mar 15, 2004 6.071 6.119 6.021 6.071 89,395 -0.01(-0.09%)
Mar 12, 2004 5.965 6.124 5.846 6.077 119,570 +0.18(+3.11%)
Mar 11, 2004 5.890 5.965 5.833 5.894 75,061 +0.00(+0.00%)
Mar 10, 2004 5.925 5.957 5.878 5.894 125,605 -0.03(-0.53%)
Mar 09, 2004 5.886 5.939 5.864 5.925 144,465 +0.04(+0.63%)
Mar 08, 2004 5.848 5.936 5.848 5.888 90,904 +0.01(+0.18%)
Mar 05, 2004 5.833 5.901 5.809 5.878 148,614 +0.05(+0.77%)
Mar 04, 2004 5.846 5.891 5.803 5.833 195,387 +0.00(+0.05%)
Mar 03, 2004 5.700 5.859 5.673 5.830 747,600 +0.10(+1.66%)
Mar 02, 2004 5.833 5.833 5.697 5.734 131,263 -0.03(-0.51%)
Mar 01, 2004 5.806 5.806 5.703 5.764 98,825 +0.05(+0.83%)
Feb 27, 2004 5.854 5.854 5.716 5.716 78,833 -0.05(-0.82%)
Feb 26, 2004 5.782 5.793 5.676 5.764 109,763 +0.09(+1.59%)
Feb 25, 2004 5.660 5.681 5.605 5.673 107,877 +0.02(+0.28%)
Feb 24, 2004 5.803 5.859 5.658 5.658 274,597 -0.15(-2.51%)
Feb 23, 2004 5.939 5.939 5.803 5.803 251,966 -0.12(-2.10%)
Feb 20, 2004 6.031 6.031 5.878 5.928 130,509 -0.05(-0.75%)
Feb 19, 2004 6.018 6.055 5.965 5.973 91,281 -0.01(-0.13%)
Feb 18, 2004 6.071 6.098 5.965 5.981 143,334 -0.05(-0.79%)
Feb 17, 2004 6.018 6.098 6.018 6.029 93,167 -0.03(-0.53%)
Feb 13, 2004 6.047 6.098 6.029 6.061 55,824 -0.04(-0.61%)
Feb 12, 2004 6.098 6.098 6.005 6.098 89,018 +0.04(+0.61%)
Feb 11, 2004 6.098 6.098 5.939 6.061 120,702 -0.03(-0.57%)
Feb 10, 2004 6.029 6.098 6.029 6.095 95,807 +0.01(+0.17%)
Feb 09, 2004 6.098 6.098 6.024 6.084 102,974 +0.05(+0.83%)
Feb 06, 2004 5.899 6.111 5.899 6.034 90,526 +0.03(+0.44%)
Feb 05, 2004 6.026 6.124 5.891 6.008 133,149 -0.08(-1.35%)
Feb 04, 2004 6.159 6.257 6.023 6.090 64,877 -0.12(-1.88%)
Feb 03, 2004 6.031 6.233 6.000 6.206 111,649 +0.10(+1.56%)
Feb 02, 2004 6.222 6.257 6.100 6.111 107,500 -0.01(-0.22%)
Jan 30, 2004 6.204 6.214 6.084 6.124 115,044 -0.01(-0.21%)
Jan 29, 2004 6.123 6.182 6.037 6.137 67,895 -0.00(-0.05%)
Jan 28, 2004 6.204 6.214 6.111 6.140 233,106 -0.02(-0.39%)
Jan 27, 2004 6.164 6.238 6.145 6.164 138,430 -0.07(-1.06%)
Jan 26, 2004 6.283 6.286 6.135 6.230 142,956 +0.02(+0.30%)
Jan 23, 2004 6.153 6.212 6.100 6.212 71,667 +0.10(+1.56%)
Jan 22, 2004 6.204 6.204 6.116 6.116 62,237 -0.02(-0.35%)
Jan 21, 2004 6.116 6.217 6.100 6.137 160,307 -0.02(-0.26%)
Jan 20, 2004 6.071 6.278 6.071 6.153 181,808 +0.10(+1.58%)
Jan 16, 2004 6.092 6.100 5.978 6.058 109,009 +0.04(+0.62%)
Jan 15, 2004 6.079 6.098 5.968 6.021 125,296 -0.06(-0.96%)
Jan 14, 2004 6.015 6.079 5.994 6.079 172,310 +0.06(+1.06%)
Jan 13, 2004 6.005 6.018 5.925 6.015 174,731 -0.00(-0.04%)
Jan 12, 2004 6.018 6.018 5.960 6.018 140,803 +0.05(+0.89%)
Jan 09, 2004 5.981 6.002 5.928 5.965 137,359 -0.01(-0.22%)
Jan 08, 2004 6.018 6.018 5.941 5.978 167,067 -0.04(-0.66%)
Jan 07, 2004 5.936 6.018 5.928 6.018 206,303 +0.09(+1.52%)
Jan 06, 2004 5.992 5.992 5.925 5.928 205,571 -0.02(-0.31%)
Jan 05, 2004 5.899 5.986 5.891 5.947 271,580 +0.05(+0.90%)
Jan 02, 2004 5.925 5.944 5.888 5.894 162,193 -0.03(-0.54%)
Dec 31, 2003 5.925 5.925 5.888 5.925 125,228 -0.00(-0.04%)
Dec 30, 2003 5.925 5.931 5.886 5.928 99,915 +0.03(+0.49%)
Dec 29, 2003 5.925 5.925 5.862 5.899 226,856 -0.03(-0.54%)
Dec 26, 2003 5.939 5.939 5.899 5.931 60,619 +0.03(+0.54%)
Dec 24, 2003 5.925 5.925 5.888 5.899 48,262 -0.01(-0.22%)
Dec 23, 2003 5.846 5.920 5.833 5.912 281,451 +0.07(+1.13%)
Dec 22, 2003 5.833 5.846 5.819 5.846 216,973 +0.03(+0.46%)
Dec 19, 2003 5.819 5.822 5.766 5.819 157,569 +0.01(+0.23%)
Dec 18, 2003 5.830 5.830 5.803 5.806 115,323 -0.02(-0.41%)
Dec 17, 2003 5.846 5.859 5.819 5.830 147,562 +0.00(+0.00%)
Dec 16, 2003 5.859 5.859 5.803 5.830 300,933 -0.02(-0.27%)
Dec 15, 2003 5.943 6.000 5.833 5.846 277,076 -0.09(-1.56%)
Dec 12, 2003 6.015 6.045 5.933 5.939 191,396 -0.08(-1.28%)
Dec 11, 2003 5.978 6.135 5.962 6.015 165,588 +0.09(+1.48%)
Dec 10, 2003 6.071 6.071 5.928 5.928 112,272 -0.13(-2.10%)
Dec 09, 2003 5.986 6.098 5.968 6.055 145,178 +0.00(+0.00%)
Dec 08, 2003 6.000 6.108 5.978 6.055 194,262 +0.06(+0.93%)
Dec 05, 2003 6.045 6.068 5.992 6.000 185,500 -0.05(-0.75%)
Dec 04, 2003 6.018 6.045 5.899 6.045 122,263 +0.11(+1.92%)
Dec 03, 2003 5.992 6.087 5.917 5.931 215,197 -0.05(-0.89%)
Dec 02, 2003 5.819 5.992 5.793 5.984 331,067 +0.19(+3.30%)
Dec 01, 2003 5.634 5.801 5.631 5.793 310,212 +0.16(+2.87%)
Nov 28, 2003 5.634 5.711 5.581 5.631 79,754 +0.01(+0.24%)
Nov 26, 2003 5.697 5.697 5.594 5.618 80,632 -0.03(-0.52%)
Nov 25, 2003 5.673 5.713 5.610 5.647 79,689 -0.02(-0.37%)
Nov 24, 2003 5.660 5.671 5.573 5.668 164,358 +0.03(+0.61%)
Nov 21, 2003 5.665 5.668 5.554 5.634 72,149 +0.09(+1.67%)
Nov 20, 2003 5.639 5.668 5.538 5.541 93,314 -0.06(-1.04%)
Nov 19, 2003 5.620 5.687 5.567 5.599 128,242 +0.02(+0.28%)
Nov 18, 2003 5.647 5.647 5.565 5.583 133,315 -0.02(-0.43%)
Nov 17, 2003 5.597 5.647 5.594 5.607 67,317 +0.01(+0.19%)
Nov 14, 2003 5.665 5.673 5.597 5.597 175,067 -0.05(-0.94%)
Nov 13, 2003 5.623 5.660 5.575 5.650 158,535 +0.03(+0.52%)
Nov 12, 2003 5.700 5.721 5.594 5.620 166,293 -0.08(-1.35%)
Nov 11, 2003 5.660 5.700 5.607 5.697 81,293 +0.07(+1.32%)
Nov 10, 2003 5.687 5.687 5.597 5.623 53,259 +0.00(+0.00%)
Nov 07, 2003 5.631 5.684 5.594 5.623 78,890 +0.02(+0.28%)
Nov 06, 2003 5.658 5.658 5.567 5.607 83,488 -0.01(-0.19%)
Nov 05, 2003 5.501 5.618 5.445 5.618 172,917 +0.13(+2.37%)
Nov 04, 2003 5.435 5.488 5.377 5.488 149,067 +0.09(+1.72%)
Nov 03, 2003 5.382 5.419 5.355 5.395 84,318 +0.05(+0.94%)
Oct 31, 2003 5.403 5.403 5.345 5.345 113,158 -0.05(-0.93%)
Oct 30, 2003 5.329 5.395 5.347 5.395 47,458 +0.07(+1.24%)
Oct 29, 2003 5.392 5.398 5.324 5.329 54,153 -0.06(-1.13%)
Oct 28, 2003 5.337 5.395 5.310 5.390 73,217 +0.06(+1.14%)
Oct 27, 2003 5.326 5.329 5.305 5.329 48,280 +0.01(+0.09%)
Oct 24, 2003 5.289 5.329 5.289 5.324 62,237 +0.03(+0.60%)
Oct 23, 2003 5.281 5.342 5.276 5.292 61,859 +0.01(+0.20%)
Oct 22, 2003 5.347 5.382 5.273 5.281 163,702 -0.05(-0.94%)
Oct 21, 2003 5.355 5.355 5.305 5.331 99,036 +0.00(+0.05%)
Oct 20, 2003 5.355 5.355 5.310 5.329 67,714 +0.02(+0.45%)
Oct 17, 2003 5.369 5.369 5.305 5.305 68,521 -0.05(-0.84%)
Oct 16, 2003 5.395 5.395 5.355 5.350 122,754 -0.10(-1.75%)
Oct 15, 2003 5.514 5.514 5.408 5.445 141,919 -0.04(-0.73%)
Oct 14, 2003 5.422 5.541 5.392 5.485 70,976 +0.07(+1.37%)
Oct 13, 2003 5.369 5.435 5.369 5.411 98,002 +0.03(+0.54%)
Oct 10, 2003 5.408 5.408 5.363 5.382 79,241 -0.01(-0.25%)
Oct 09, 2003 5.392 5.435 5.363 5.395 118,748 +0.01(+0.10%)
Oct 08, 2003 5.395 5.395 5.353 5.390 259,091 -0.03(-0.54%)
Oct 07, 2003 5.331 5.419 5.276 5.419 195,409 +0.10(+1.95%)
Oct 06, 2003 5.210 5.316 5.210 5.316 130,947 +0.08(+1.52%)
Oct 03, 2003 5.210 5.236 5.133 5.236 67,008 +0.05(+1.02%)
Oct 02, 2003 5.223 5.236 5.120 5.183 59,283 -0.01(-0.26%)
Oct 01, 2003 5.130 5.212 5.130 5.196 93,785 +0.04(+0.77%)
Sep 30, 2003 5.210 5.210 5.130 5.156 100,658 -0.03(-0.61%)
Sep 29, 2003 5.127 5.194 5.056 5.188 107,387 +0.11(+2.25%)
Sep 26, 2003 5.137 5.137 4.989 5.074 106,859 -0.09(-1.75%)
Sep 25, 2003 5.217 5.247 5.164 5.164 82,134 -0.05(-0.92%)
Sep 24, 2003 5.302 5.302 5.207 5.212 115,282 -0.09(-1.70%)
Sep 23, 2003 5.302 5.302 5.263 5.302 110,140 +0.01(+0.25%)
Sep 22, 2003 5.305 5.305 5.255 5.289 67,155 -0.03(-0.50%)
Sep 19, 2003 5.313 5.324 5.286 5.316 104,860 +0.02(+0.30%)
Sep 18, 2003 5.270 5.316 5.265 5.300 70,863 +0.02(+0.35%)
Sep 17, 2003 5.321 5.321 5.252 5.281 51,042 -0.03(-0.50%)
Sep 16, 2003 5.316 5.318 5.289 5.308 94,400 -0.01(-0.20%)
Sep 15, 2003 5.278 5.326 5.249 5.318 168,228 +0.00(+0.05%)
Sep 12, 2003 5.204 5.316 5.204 5.316 120,702 +0.09(+1.73%)
Sep 11, 2003 5.170 5.286 5.162 5.225 199,536 +0.04(+0.82%)
Sep 10, 2003 5.241 5.265 5.183 5.183 35,456 -0.09(-1.76%)
Sep 09, 2003 5.249 5.294 5.236 5.276 36,587 +0.03(+0.61%)
Sep 08, 2003 5.212 5.247 5.212 5.244 64,123 +0.01(+0.20%)
Sep 05, 2003 5.255 5.273 5.225 5.233 93,921 -0.04(-0.80%)
Sep 04, 2003 5.302 5.316 5.207 5.276 52,807 -0.04(-0.75%)
Sep 03, 2003 5.233 5.316 5.199 5.316 96,939 +0.09(+1.78%)
Sep 02, 2003 5.236 5.236 5.159 5.223 104,483 -0.01(-0.10%)
Aug 29, 2003 5.109 5.228 5.106 5.228 162,571 +0.06(+1.13%)
Aug 28, 2003 5.249 5.249 5.170 5.170 133,527 -0.03(-0.51%)
Aug 27, 2003 5.249 5.316 5.196 5.196 171,623 -0.07(-1.31%)
Aug 26, 2003 5.247 5.316 5.199 5.265 69,781 +0.03(+0.61%)
Aug 25, 2003 5.170 5.236 5.170 5.233 41,114 +0.05(+0.97%)
Aug 22, 2003 5.236 5.260 5.183 5.183 64,877 -0.05(-1.01%)
Aug 21, 2003 5.210 5.236 5.186 5.236 57,710 +0.05(+0.97%)
Aug 20, 2003 5.170 5.228 5.170 5.186 59,219 -0.01(-0.20%)
Aug 19, 2003 5.249 5.249 5.170 5.196 74,307 +0.01(+0.26%)
Aug 18, 2003 5.231 5.263 5.156 5.183 227,825 -0.12(-2.25%)
Aug 15, 2003 5.302 5.329 5.170 5.302 76,193 +0.03(+0.50%)
Aug 14, 2003 5.302 5.302 5.170 5.276 179,922 -0.01(-0.15%)
Aug 13, 2003 5.281 5.329 5.281 5.284 84,114 -0.06(-1.09%)
Aug 12, 2003 5.217 5.342 5.199 5.342 56,202 +0.09(+1.66%)
Aug 11, 2003 5.207 5.255 5.186 5.255 23,386 +0.05(+1.02%)
Aug 08, 2003 5.175 5.202 5.119 5.202 32,438 +0.03(+0.62%)
Aug 07, 2003 5.164 5.263 5.117 5.170 133,527 +0.00(+0.05%)
Aug 06, 2003 5.186 5.231 5.119 5.167 118,816 -0.02(-0.36%)
Aug 05, 2003 5.278 5.371 5.172 5.186 82,982 -0.11(-2.00%)
Aug 04, 2003 5.268 5.339 5.170 5.292 49,412 +0.04(+0.76%)
Aug 01, 2003 5.292 5.363 5.183 5.252 70,912 -0.05(-0.96%)
Jul 31, 2003 5.302 5.392 5.289 5.302 139,184 +0.00(+0.00%)
Jul 30, 2003 5.422 5.422 5.249 5.302 108,632 -0.10(-1.77%)
Jul 29, 2003 5.552 5.552 5.382 5.398 70,535 -0.16(-2.82%)
Jul 28, 2003 5.514 5.567 5.485 5.554 113,535 +0.06(+1.01%)
Jul 25, 2003 5.451 5.552 5.382 5.498 74,684 +0.05(+0.97%)
Jul 24, 2003 5.422 5.549 5.374 5.445 99,579 +0.05(+0.93%)
Jul 23, 2003 5.289 5.419 5.191 5.395 86,377 +0.08(+1.55%)
Jul 22, 2003 5.048 5.329 5.003 5.313 214,623 +0.31(+6.14%)
Jul 21, 2003 5.077 5.077 4.992 5.005 82,982 +0.01(+0.16%)
Jul 18, 2003 5.077 5.077 4.997 4.997 63,745 +0.01(+0.11%)
Jul 17, 2003 5.074 5.074 4.974 4.992 87,509 -0.04(-0.79%)
Jul 16, 2003 5.101 5.156 5.030 5.032 149,746 -0.01(-0.21%)
Jul 15, 2003 5.109 5.109 4.974 5.042 155,404 -0.03(-0.68%)
Jul 14, 2003 5.117 5.130 4.997 5.077 244,422 +0.04(+0.79%)
Jul 11, 2003 5.125 5.125 5.024 5.037 99,579 -0.03(-0.58%)
Jul 10, 2003 5.103 5.236 5.037 5.066 130,509 -0.06(-1.18%)
Jul 09, 2003 5.196 5.260 5.106 5.127 102,974 -0.02(-0.31%)
Jul 08, 2003 5.302 5.302 5.117 5.143 145,220 -0.16(-3.00%)
Jul 07, 2003 5.435 5.440 5.252 5.302 153,518 -0.03(-0.60%)
Jul 03, 2003 5.369 5.369 5.289 5.334 59,596 -0.00(-0.05%)
Jul 02, 2003 5.310 5.435 5.302 5.337 144,842 -0.01(-0.10%)
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.