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 28, 2019 6.074 6.133 6.055 6.120 131,047 +0.07(+1.08%)
Jun 27, 2019 6.015 6.087 6.009 6.055 110,035 +0.03(+0.43%)
Jun 26, 2019 5.996 6.035 5.984 6.028 102,171 +0.05(+0.87%)
Jun 25, 2019 6.048 6.068 5.976 5.976 106,177 -0.07(-1.08%)
Jun 24, 2019 6.055 6.094 6.035 6.042 91,373 +0.00(+0.00%)
Jun 21, 2019 6.068 6.081 6.022 6.042 213,048 -0.02(-0.32%)
Jun 20, 2019 6.133 6.133 6.028 6.061 133,090 -0.03(-0.54%)
Jun 19, 2019 6.087 6.126 6.081 6.094 152,346 +0.02(+0.32%)
Jun 18, 2019 6.126 6.185 6.068 6.074 307,701 -0.04(-0.64%)
Jun 17, 2019 6.113 6.152 6.087 6.113 334,978 +0.01(+0.21%)
Jun 14, 2019 6.087 6.107 6.068 6.100 201,051 +0.01(+0.21%)
Jun 13, 2019 6.068 6.107 6.061 6.087 158,801 +0.03(+0.43%)
Jun 12, 2019 6.036 6.061 6.029 6.061 120,270 +0.01(+0.21%)
Jun 11, 2019 6.087 6.087 6.042 6.049 165,413 -0.03(-0.43%)
Jun 10, 2019 6.055 6.087 6.042 6.074 223,653 +0.03(+0.54%)
Jun 07, 2019 6.029 6.049 6.016 6.042 163,527 +0.02(+0.32%)
Jun 06, 2019 5.958 6.029 5.958 6.023 121,804 +0.08(+1.31%)
Jun 05, 2019 6.049 6.055 5.919 5.945 220,120 -0.06(-1.08%)
Jun 04, 2019 5.913 6.023 5.887 6.010 204,842 +0.12(+2.09%)
Jun 03, 2019 5.828 5.893 5.777 5.887 200,134 +0.06(+1.00%)
May 31, 2019 5.913 5.933 5.757 5.828 500,775 -0.10(-1.64%)
May 30, 2019 5.867 5.932 5.867 5.926 126,812 +0.04(+0.66%)
May 29, 2019 5.874 5.906 5.822 5.887 270,313 -0.03(-0.44%)
May 28, 2019 6.049 6.049 5.874 5.913 344,404 -0.13(-2.14%)
May 24, 2019 6.055 6.061 6.023 6.042 130,945 +0.01(+0.11%)
May 23, 2019 6.068 6.068 6.010 6.036 134,821 -0.03(-0.53%)
May 22, 2019 6.087 6.087 6.055 6.068 120,189 -0.04(-0.64%)
May 21, 2019 6.094 6.107 6.049 6.107 198,838 +0.03(+0.43%)
May 20, 2019 6.062 6.087 6.042 6.081 211,331 +0.02(+0.32%)
May 17, 2019 6.023 6.087 6.023 6.062 161,168 +0.02(+0.32%)
May 16, 2019 6.074 6.087 6.010 6.042 265,721 -0.01(-0.21%)
May 15, 2019 6.081 6.087 6.010 6.055 198,961 -0.03(-0.53%)
May 14, 2019 6.062 6.087 6.029 6.087 204,116 +0.06(+1.07%)
May 13, 2019 6.029 6.042 5.978 6.023 209,073 -0.03(-0.53%)
May 10, 2019 6.049 6.100 6.029 6.055 219,818 -0.01(-0.21%)
May 09, 2019 6.049 6.068 6.017 6.068 134,950 +0.02(+0.32%)
May 08, 2019 6.062 6.074 6.042 6.049 124,277 -0.03(-0.42%)
May 07, 2019 6.081 6.107 6.017 6.074 161,350 -0.03(-0.42%)
May 06, 2019 6.042 6.139 6.042 6.100 142,818 +0.00(+0.00%)
May 03, 2019 6.049 6.152 6.017 6.100 324,671 +0.08(+1.39%)
May 02, 2019 6.107 6.107 5.991 6.017 308,092 -0.09(-1.47%)
May 01, 2019 6.107 6.119 6.081 6.107 219,236 +0.00(+0.00%)
Apr 30, 2019 6.036 6.107 5.991 6.107 241,703 +0.08(+1.39%)
Apr 29, 2019 6.023 6.094 5.997 6.023 197,010 -0.03(-0.53%)
Apr 26, 2019 5.965 6.062 5.952 6.055 141,878 +0.09(+1.51%)
Apr 25, 2019 6.010 6.011 5.946 5.965 150,398 -0.03(-0.43%)
Apr 24, 2019 5.991 6.036 5.952 5.991 138,368 +0.01(+0.11%)
Apr 23, 2019 5.978 6.004 5.946 5.985 157,074 +0.01(+0.22%)
Apr 22, 2019 6.004 6.010 5.920 5.972 170,376 -0.01(-0.11%)
Apr 18, 2019 5.985 5.997 5.920 5.978 124,765 +0.03(+0.54%)
Apr 17, 2019 5.965 5.991 5.933 5.946 169,808 -0.01(-0.11%)
Apr 16, 2019 5.933 5.991 5.933 5.952 168,333 +0.02(+0.32%)
Apr 15, 2019 5.965 5.965 5.914 5.933 134,340 +0.01(+0.11%)
Apr 12, 2019 5.908 5.933 5.889 5.927 128,844 +0.04(+0.76%)
Apr 11, 2019 5.889 5.920 5.873 5.882 104,571 -0.02(-0.32%)
Apr 10, 2019 5.889 5.908 5.863 5.901 126,255 +0.01(+0.22%)
Apr 09, 2019 5.914 5.920 5.869 5.889 117,813 -0.03(-0.43%)
Apr 08, 2019 5.927 5.933 5.882 5.914 127,327 +0.01(+0.11%)
Apr 05, 2019 5.914 5.933 5.901 5.908 131,666 -0.01(-0.11%)
Apr 04, 2019 5.927 5.927 5.908 5.914 168,851 +0.02(+0.32%)
Apr 03, 2019 5.901 5.927 5.882 5.895 135,439 +0.01(+0.11%)
Apr 02, 2019 5.844 5.901 5.825 5.889 161,523 +0.04(+0.76%)
Apr 01, 2019 5.774 5.869 5.767 5.844 287,390 +0.10(+1.66%)
Mar 29, 2019 5.767 5.793 5.748 5.748 236,529 +0.00(+0.00%)
Mar 28, 2019 5.755 5.767 5.735 5.748 82,711 +0.01(+0.11%)
Mar 27, 2019 5.793 5.793 5.716 5.742 165,387 -0.01(-0.22%)
Mar 26, 2019 5.793 5.793 5.710 5.755 220,268 -0.03(-0.55%)
Mar 25, 2019 5.761 5.786 5.710 5.786 249,333 +0.02(+0.33%)
Mar 22, 2019 5.799 5.818 5.755 5.767 179,160 -0.03(-0.44%)
Mar 21, 2019 5.806 5.806 5.755 5.793 150,729 +0.01(+0.22%)
Mar 20, 2019 5.799 5.889 5.755 5.780 130,493 -0.02(-0.33%)
Mar 19, 2019 5.869 5.869 5.774 5.799 176,592 -0.05(-0.87%)
Mar 18, 2019 5.844 5.876 5.819 5.850 269,075 +0.02(+0.33%)
Mar 15, 2019 5.800 5.844 5.794 5.831 186,529 +0.03(+0.55%)
Mar 14, 2019 5.755 5.838 5.755 5.800 214,607 +0.04(+0.77%)
Mar 13, 2019 5.730 5.787 5.730 5.755 149,152 +0.03(+0.44%)
Mar 12, 2019 5.768 5.781 5.724 5.730 113,824 -0.02(-0.33%)
Mar 11, 2019 5.711 5.762 5.711 5.749 140,518 +0.05(+0.89%)
Mar 08, 2019 5.717 5.717 5.664 5.698 123,352 +0.01(+0.11%)
Mar 07, 2019 5.698 5.711 5.629 5.692 155,220 -0.04(-0.66%)
Mar 06, 2019 5.781 5.781 5.692 5.730 119,053 -0.04(-0.66%)
Mar 05, 2019 5.774 5.819 5.622 5.768 277,248 -0.03(-0.44%)
Mar 04, 2019 5.793 5.812 5.774 5.793 123,152 +0.01(+0.11%)
Mar 01, 2019 5.787 5.819 5.724 5.787 164,575 +0.04(+0.77%)
Feb 28, 2019 5.857 5.882 5.743 5.743 191,727 -0.10(-1.73%)
Feb 27, 2019 5.888 5.920 5.800 5.844 145,028 -0.10(-1.70%)
Feb 26, 2019 5.958 5.971 5.800 5.945 313,853 -0.06(-0.95%)
Feb 25, 2019 6.047 6.066 5.787 6.002 467,671 -0.04(-0.73%)
Feb 22, 2019 5.907 6.047 5.888 6.047 696,999 +0.13(+2.14%)
Feb 21, 2019 5.857 5.926 5.825 5.920 223,462 +0.06(+1.08%)
Feb 20, 2019 5.705 5.863 5.692 5.857 275,315 +0.16(+2.78%)
Feb 19, 2019 5.388 5.743 5.382 5.698 483,953 -0.11(-1.96%)
Feb 15, 2019 5.743 5.907 5.724 5.812 609,054 +0.08(+1.31%)
Feb 14, 2019 5.542 5.737 5.523 5.737 231,212 +0.18(+3.16%)
Feb 13, 2019 5.511 5.573 5.479 5.561 115,760 +0.05(+0.91%)
Feb 12, 2019 5.498 5.529 5.473 5.511 163,562 +0.03(+0.57%)
Feb 11, 2019 5.599 5.624 5.410 5.479 266,328 -0.11(-2.02%)
Feb 08, 2019 5.611 5.624 5.561 5.592 110,606 -0.03(-0.56%)
Feb 07, 2019 5.511 5.636 5.504 5.624 189,662 +0.06(+1.02%)
Feb 06, 2019 5.517 5.586 5.517 5.567 104,258 +0.01(+0.23%)
Feb 05, 2019 5.479 5.586 5.473 5.555 196,003 +0.07(+1.26%)
Feb 04, 2019 5.479 5.529 5.467 5.486 157,978 -0.02(-0.34%)
Feb 01, 2019 5.454 5.561 5.454 5.504 247,313 +0.06(+1.04%)
Jan 31, 2019 5.372 5.467 5.360 5.448 295,509 +0.11(+2.00%)
Jan 30, 2019 5.291 5.372 5.282 5.341 121,416 +0.05(+0.95%)
Jan 29, 2019 5.272 5.366 5.266 5.291 143,870 +0.01(+0.24%)
Jan 28, 2019 5.247 5.291 5.228 5.278 128,218 +0.05(+0.96%)
Jan 25, 2019 5.203 5.266 5.190 5.228 143,231 +0.05(+0.97%)
Jan 24, 2019 5.090 5.228 5.046 5.178 238,395 -0.02(-0.36%)
Jan 23, 2019 5.272 5.322 5.165 5.196 219,915 -0.04(-0.72%)
Jan 22, 2019 5.385 5.416 5.234 5.234 333,736 -0.18(-3.36%)
Jan 18, 2019 5.448 5.467 5.379 5.416 192,885 -0.01(-0.12%)
Jan 17, 2019 5.423 5.467 5.354 5.423 240,133 -0.04(-0.80%)
Jan 16, 2019 5.379 5.479 5.361 5.467 292,338 +0.12(+2.21%)
Jan 15, 2019 5.236 5.361 5.236 5.348 231,919 +0.13(+2.51%)
Jan 14, 2019 5.199 5.348 5.186 5.217 317,997 +0.04(+0.72%)
Jan 11, 2019 5.130 5.205 5.074 5.180 242,405 +0.08(+1.59%)
Jan 10, 2019 5.068 5.108 5.018 5.099 85,934 +0.04(+0.86%)
Jan 09, 2019 5.124 5.179 5.024 5.055 271,978 -0.05(-0.98%)
Jan 08, 2019 5.086 5.149 5.043 5.105 298,641 +0.06(+1.24%)
Jan 07, 2019 4.868 5.105 4.857 5.043 347,701 +0.20(+4.12%)
Jan 04, 2019 4.719 4.862 4.706 4.843 195,079 +0.15(+3.19%)
Jan 03, 2019 4.619 4.756 4.619 4.694 201,769 +0.09(+2.03%)
Jan 02, 2019 4.532 4.656 4.494 4.600 236,147 +0.05(+1.10%)
Dec 31, 2018 4.712 4.793 4.550 4.550 486,414 -0.12(-2.67%)
Dec 28, 2018 4.663 4.762 4.663 4.675 307,859 +0.01(+0.27%)
Dec 27, 2018 4.463 4.675 4.438 4.663 315,949 +0.15(+3.31%)
Dec 26, 2018 4.326 4.525 4.309 4.513 303,056 +0.20(+4.62%)
Dec 24, 2018 4.370 4.401 3.996 4.313 585,719 -0.05(-1.14%)
Dec 21, 2018 4.239 4.519 4.239 4.363 541,922 +0.10(+2.34%)
Dec 20, 2018 4.837 4.862 4.202 4.264 1,083,831 -0.62(-12.75%)
Dec 19, 2018 4.987 5.124 4.862 4.887 411,301 -0.08(-1.63%)
Dec 18, 2018 5.036 5.147 4.949 4.968 263,750 -0.07(-1.47%)
Dec 17, 2018 5.172 5.252 5.036 5.042 277,029 -0.13(-2.51%)
Dec 14, 2018 5.178 5.283 5.166 5.172 261,041 -0.03(-0.59%)
Dec 13, 2018 5.197 5.234 5.178 5.203 149,593 +0.01(+0.12%)
Dec 12, 2018 5.221 5.271 5.197 5.197 173,354 -0.03(-0.59%)
Dec 11, 2018 5.228 5.320 5.209 5.228 189,794 +0.01(+0.12%)
Dec 10, 2018 5.221 5.235 5.104 5.221 313,505 -0.03(-0.59%)
Dec 07, 2018 5.203 5.258 5.178 5.252 199,382 +0.06(+1.19%)
Dec 06, 2018 5.265 5.271 5.092 5.190 417,043 -0.08(-1.52%)
Dec 04, 2018 5.308 5.320 5.265 5.271 351,346 -0.06(-1.16%)
Dec 03, 2018 5.302 5.333 5.234 5.333 483,325 +0.07(+1.29%)
Nov 30, 2018 5.295 5.308 5.252 5.265 200,029 -0.04(-0.82%)
Nov 29, 2018 5.302 5.413 5.258 5.308 199,225 +0.02(+0.47%)
Nov 28, 2018 5.252 5.351 5.252 5.283 266,731 +0.04(+0.71%)
Nov 27, 2018 5.339 5.357 5.240 5.246 358,348 -0.11(-1.96%)
Nov 26, 2018 5.407 5.475 5.339 5.351 199,980 -0.06(-1.14%)
Nov 23, 2018 5.370 5.468 5.363 5.413 86,582 +0.09(+1.62%)
Nov 21, 2018 5.326 5.326 5.326 0 +0.01(+0.12%)
Nov 20, 2018 5.499 5.499 5.320 5.320 460,041 -0.19(-3.37%)
Nov 19, 2018 5.642 5.660 5.438 5.506 465,778 -0.12(-2.09%)
Nov 16, 2018 5.617 5.697 5.592 5.623 311,810 +0.04(+0.66%)
Nov 15, 2018 5.647 5.697 5.543 5.586 390,515 -0.07(-1.30%)
Nov 14, 2018 5.703 5.703 5.623 5.660 153,283 -0.03(-0.54%)
Nov 13, 2018 5.654 5.697 5.635 5.690 151,339 +0.04(+0.76%)
Nov 12, 2018 5.672 5.721 5.635 5.647 223,239 -0.02(-0.43%)
Nov 09, 2018 5.654 5.706 5.586 5.672 187,706 +0.02(+0.33%)
Nov 08, 2018 5.684 5.733 5.654 5.654 221,194 -0.05(-0.86%)
Nov 07, 2018 5.721 5.739 5.660 5.703 223,579 -0.01(-0.21%)
Nov 06, 2018 5.654 5.746 5.654 5.715 347,501 -0.01(-0.11%)
Nov 05, 2018 5.641 5.789 5.641 5.721 230,081 +0.08(+1.41%)
Nov 02, 2018 5.770 5.825 5.641 5.641 226,356 -0.13(-2.34%)
Nov 01, 2018 5.727 5.807 5.715 5.776 161,988 +0.09(+1.51%)
Oct 31, 2018 5.654 5.752 5.635 5.690 211,788 +0.08(+1.42%)
Oct 30, 2018 5.586 5.654 5.574 5.611 129,517 +0.04(+0.77%)
Oct 29, 2018 5.500 5.635 5.500 5.568 223,830 +0.07(+1.23%)
Oct 26, 2018 5.574 5.574 5.488 5.500 142,695 -0.07(-1.32%)
Oct 25, 2018 5.519 5.635 5.479 5.574 230,227 +0.12(+2.13%)
Oct 24, 2018 5.494 5.531 5.451 5.457 126,952 -0.02(-0.45%)
Oct 23, 2018 5.494 5.519 5.365 5.482 393,679 -0.10(-1.87%)
Oct 22, 2018 5.721 5.733 5.543 5.586 291,071 -0.13(-2.36%)
Oct 19, 2018 5.739 5.758 5.684 5.721 178,410 +0.00(+0.00%)
Oct 18, 2018 5.752 5.776 5.709 5.721 162,047 -0.02(-0.43%)
Oct 17, 2018 5.782 5.791 5.721 5.746 195,797 -0.04(-0.63%)
Oct 16, 2018 5.733 5.782 5.709 5.782 217,077 +0.05(+0.96%)
Oct 15, 2018 5.673 5.727 5.660 5.727 124,755 +0.07(+1.18%)
Oct 12, 2018 5.666 5.721 5.654 5.660 126,346 +0.01(+0.22%)
Oct 11, 2018 5.703 5.752 5.648 5.648 422,365 -0.11(-1.90%)
Oct 10, 2018 5.825 5.843 5.744 5.758 164,535 -0.07(-1.15%)
Oct 09, 2018 5.703 5.825 5.703 5.825 147,064 +0.09(+1.59%)
Oct 08, 2018 5.752 5.776 5.666 5.733 197,124 -0.03(-0.53%)
Oct 05, 2018 5.813 5.813 5.752 5.764 115,009 -0.05(-0.84%)
Oct 04, 2018 5.849 5.849 5.800 5.813 155,772 -0.03(-0.52%)
Oct 03, 2018 5.873 5.873 5.819 5.843 102,642 +0.01(+0.21%)
Oct 02, 2018 5.825 5.837 5.800 5.831 79,929 +0.01(+0.10%)
Oct 01, 2018 5.782 5.837 5.782 5.825 141,984 +0.04(+0.74%)
Sep 28, 2018 5.800 5.873 5.782 5.782 247,270 -0.08(-1.35%)
Sep 27, 2018 5.800 5.867 5.800 5.861 105,209 +0.05(+0.84%)
Sep 26, 2018 5.843 5.861 5.806 5.813 138,647 -0.03(-0.52%)
Sep 25, 2018 5.831 5.861 5.831 5.843 99,864 -0.01(-0.21%)
Sep 24, 2018 5.837 5.880 5.831 5.855 134,920 +0.03(+0.52%)
Sep 21, 2018 5.819 5.843 5.813 5.825 150,005 -0.01(-0.21%)
Sep 20, 2018 5.831 5.843 5.813 5.837 151,819 +0.02(+0.42%)
Sep 19, 2018 5.880 5.880 5.806 5.813 283,583 -0.07(-1.14%)
Sep 18, 2018 5.916 5.934 5.867 5.880 181,282 -0.04(-0.62%)
Sep 17, 2018 5.898 5.946 5.898 5.916 223,231 +0.02(+0.41%)
Sep 14, 2018 5.934 5.952 5.880 5.892 201,226 -0.04(-0.71%)
Sep 13, 2018 5.886 5.964 5.862 5.934 210,798 +0.07(+1.13%)
Sep 12, 2018 5.856 5.883 5.852 5.868 112,726 +0.01(+0.21%)
Sep 11, 2018 5.862 5.916 5.850 5.856 212,894 -0.02(-0.41%)
Sep 10, 2018 5.874 5.910 5.850 5.880 227,915 +0.02(+0.31%)
Sep 07, 2018 5.904 5.907 5.850 5.862 145,790 -0.03(-0.51%)
Sep 06, 2018 5.934 5.958 5.880 5.892 142,637 -0.02(-0.41%)
Sep 05, 2018 5.958 5.958 5.892 5.916 181,595 -0.04(-0.71%)
Sep 04, 2018 5.898 5.958 5.886 5.958 259,850 +0.08(+1.34%)
Aug 31, 2018 5.880 5.880 5.880 0 -0.01(-0.21%)
Aug 30, 2018 5.898 5.928 5.886 5.892 201,994 -0.01(-0.20%)
Aug 29, 2018 5.868 5.916 5.868 5.904 146,056 +0.04(+0.72%)
Aug 28, 2018 5.874 5.886 5.856 5.862 200,859 -0.01(-0.10%)
Aug 27, 2018 5.868 5.868 5.844 5.868 152,535 +0.02(+0.31%)
Aug 24, 2018 5.856 5.874 5.837 5.850 154,726 +0.02(+0.31%)
Aug 23, 2018 5.856 5.880 5.825 5.831 172,878 -0.02(-0.41%)
Aug 22, 2018 5.862 5.880 5.850 5.856 185,075 +0.01(+0.21%)
Aug 21, 2018 5.831 5.874 5.825 5.844 235,483 +0.01(+0.21%)
Aug 20, 2018 5.862 5.886 5.825 5.831 227,915 -0.04(-0.72%)
Aug 17, 2018 5.838 5.892 5.820 5.874 293,513 +0.04(+0.62%)
Aug 16, 2018 5.844 5.862 5.826 5.838 169,917 +0.01(+0.21%)
Aug 15, 2018 5.814 5.838 5.808 5.826 160,907 -0.01(-0.10%)
Aug 14, 2018 5.802 5.849 5.790 5.832 345,299 +0.02(+0.41%)
Aug 13, 2018 5.808 5.838 5.766 5.808 256,415 +0.01(+0.10%)
Aug 10, 2018 5.826 5.826 5.778 5.802 163,174 -0.01(-0.10%)
Aug 09, 2018 5.778 5.826 5.766 5.808 127,365 +0.03(+0.52%)
Aug 08, 2018 5.718 5.826 5.718 5.778 196,484 +0.02(+0.31%)
Aug 07, 2018 5.724 5.784 5.723 5.760 321,236 +0.04(+0.63%)
Aug 06, 2018 5.700 5.724 5.700 5.724 186,453 +0.02(+0.42%)
Aug 03, 2018 5.718 5.730 5.688 5.700 221,843 -0.01(-0.11%)
Aug 02, 2018 5.676 5.718 5.664 5.706 148,815 +0.03(+0.53%)
Aug 01, 2018 5.610 5.682 5.556 5.676 330,700 +0.07(+1.18%)
Jul 31, 2018 5.610 5.610 5.556 5.610 267,547 +0.01(+0.11%)
Jul 30, 2018 5.580 5.610 5.562 5.604 172,011 +0.05(+0.86%)
Jul 27, 2018 5.574 5.592 5.544 5.556 141,839 -0.01(-0.22%)
Jul 26, 2018 5.556 5.592 5.550 5.568 125,812 +0.01(+0.11%)
Jul 25, 2018 5.520 5.562 5.520 5.562 134,612 +0.04(+0.76%)
Jul 24, 2018 5.508 5.538 5.502 5.520 150,880 +0.02(+0.44%)
Jul 23, 2018 5.550 5.550 5.484 5.496 127,797 -0.03(-0.54%)
Jul 20, 2018 5.532 5.544 5.526 5.526 106,126 +0.00(+0.00%)
Jul 19, 2018 5.556 5.592 5.526 5.526 212,174 -0.03(-0.54%)
Jul 18, 2018 5.514 5.568 5.509 5.556 264,118 +0.05(+0.86%)
Jul 17, 2018 5.478 5.526 5.466 5.508 220,163 +0.02(+0.43%)
Jul 16, 2018 5.455 5.496 5.449 5.484 226,652 +0.04(+0.66%)
Jul 13, 2018 5.425 5.472 5.419 5.449 140,633 +0.02(+0.33%)
Jul 12, 2018 5.460 5.460 5.419 5.431 170,868 +0.00(+0.00%)
Jul 11, 2018 5.419 5.466 5.419 5.431 102,711 -0.02(-0.33%)
Jul 10, 2018 5.431 5.478 5.431 5.449 234,970 +0.02(+0.38%)
Jul 09, 2018 5.407 5.434 5.395 5.428 103,620 +0.03(+0.61%)
Jul 06, 2018 5.383 5.437 5.383 5.395 79,147 +0.01(+0.11%)
Jul 05, 2018 5.419 5.443 5.371 5.389 159,181 -0.05(-0.88%)
Jul 03, 2018 5.437 5.437 5.437 0 +0.04(+0.66%)
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.