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 UNCHANGED
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 (%)
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%)
Jul 01, 2003 5.435 5.435 5.313 5.342 184,071 -0.09(-1.61%)
Jun 30, 2003 5.435 5.477 5.308 5.430 191,615 -0.01(-0.10%)
Jun 27, 2003 5.461 5.459 5.392 5.435 147,106 +0.00(+0.05%)
Jun 26, 2003 5.093 5.435 5.053 5.432 318,352 +0.05(+0.99%)
Jun 25, 2003 5.170 5.379 5.170 5.379 241,404 +0.12(+2.27%)
Jun 24, 2003 5.127 5.321 5.122 5.260 146,728 +0.15(+3.01%)
Jun 23, 2003 5.080 5.151 5.042 5.106 83,737 -0.01(-0.10%)
Jun 20, 2003 5.167 5.183 5.090 5.111 82,982 -0.01(-0.10%)
Jun 19, 2003 5.149 5.202 5.045 5.117 65,254 -0.01(-0.26%)
Jun 18, 2003 5.164 5.170 5.085 5.130 66,009 -0.03(-0.67%)
Jun 17, 2003 5.050 5.170 4.976 5.164 102,219 +0.10(+1.99%)
Jun 16, 2003 4.952 5.064 4.913 5.064 171,246 +0.15(+3.08%)
Jun 13, 2003 4.958 4.992 4.913 4.913 207,834 -0.03(-0.64%)
Jun 12, 2003 4.958 4.984 4.921 4.944 240,273 +0.01(+0.27%)
Jun 11, 2003 4.971 5.027 4.878 4.931 146,351 -0.02(-0.37%)
Jun 10, 2003 5.005 5.005 4.894 4.950 103,351 +0.01(+0.16%)
Jun 09, 2003 5.021 5.035 4.905 4.942 222,922 -0.08(-1.53%)
Jun 06, 2003 4.984 5.050 4.971 5.019 67,140 +0.02(+0.37%)
Jun 05, 2003 5.021 5.050 4.984 5.000 74,307 -0.01(-0.21%)
Jun 04, 2003 5.037 5.103 4.952 5.011 148,992 +0.01(+0.27%)
Jun 03, 2003 5.037 5.125 4.982 4.997 165,965 -0.04(-0.79%)
Jun 02, 2003 5.090 5.135 5.037 5.037 72,421 -0.05(-0.99%)
May 30, 2003 5.037 5.159 5.037 5.088 138,807 +0.07(+1.48%)
May 29, 2003 5.011 5.037 4.984 5.013 162,948 +0.03(+0.59%)
May 28, 2003 5.011 5.064 4.976 4.984 70,158 -0.03(-0.53%)
May 27, 2003 4.825 5.156 4.777 5.011 251,211 +0.16(+3.39%)
May 23, 2003 4.640 4.891 4.573 4.846 105,614 +0.22(+4.64%)
May 22, 2003 4.650 4.677 4.600 4.631 93,544 +0.02(+0.33%)
May 21, 2003 4.576 4.637 4.576 4.616 120,325 +0.04(+0.87%)
May 20, 2003 4.576 4.610 4.573 4.576 43,377 +0.00(+0.06%)
May 19, 2003 4.560 4.661 4.560 4.573 190,483 +0.00(+0.00%)
May 16, 2003 4.602 4.708 4.547 4.573 339,475 -0.05(-1.15%)
May 15, 2003 4.666 4.772 4.602 4.626 160,307 -0.06(-1.19%)
May 14, 2003 4.732 4.732 4.666 4.682 165,588 -0.02(-0.51%)
May 13, 2003 4.653 4.716 4.634 4.706 638,591 +0.05(+1.14%)
May 12, 2003 4.682 4.756 4.626 4.653 263,659 +0.00(+0.00%)
May 09, 2003 4.743 4.772 4.640 4.653 146,728 -0.06(-1.29%)
May 08, 2003 4.719 4.780 4.693 4.714 71,667 -0.03(-0.67%)
May 07, 2003 4.878 4.899 4.727 4.746 104,105 -0.11(-2.29%)
May 06, 2003 4.814 4.860 4.814 4.857 63,368 +0.04(+0.83%)
May 05, 2003 4.852 4.852 4.708 4.817 105,614 -0.02(-0.44%)
May 02, 2003 4.865 4.899 4.825 4.838 57,333 +0.00(+0.06%)
May 01, 2003 4.846 4.857 4.714 4.836 80,719 -0.02(-0.38%)
Apr 30, 2003 4.846 4.984 4.719 4.854 201,044 +0.06(+1.16%)
Apr 29, 2003 4.653 4.862 4.579 4.799 204,816 +0.16(+3.43%)
Apr 28, 2003 4.533 4.700 4.507 4.640 98,070 +0.16(+3.48%)
Apr 25, 2003 4.480 4.520 4.404 4.483 76,570 +0.09(+1.93%)
Apr 24, 2003 4.480 4.544 4.398 4.398 52,807 -0.10(-2.18%)
Apr 23, 2003 4.486 4.539 4.480 4.496 67,140 -0.01(-0.24%)
Apr 22, 2003 4.454 4.547 4.454 4.507 109,009 +0.05(+1.06%)
Apr 21, 2003 4.759 4.759 4.454 4.460 200,667 -0.29(-6.03%)
Apr 17, 2003 4.772 4.780 4.642 4.746 64,877 +0.03(+0.73%)
Apr 16, 2003 4.759 4.759 4.640 4.711 135,035 -0.05(-0.95%)
Apr 15, 2003 4.690 4.756 4.608 4.756 44,886 +0.07(+1.53%)
Apr 14, 2003 4.586 4.719 4.586 4.685 131,263 +0.06(+1.20%)
Apr 11, 2003 4.653 4.706 4.560 4.629 88,263 -0.00(-0.06%)
Apr 10, 2003 4.586 4.640 4.533 4.632 73,553 +0.06(+1.22%)
Apr 09, 2003 4.640 4.666 4.573 4.576 33,947 -0.05(-1.15%)
Apr 08, 2003 4.634 4.690 4.586 4.629 92,035 -0.03(-0.56%)
Apr 07, 2003 4.526 4.703 4.504 4.655 219,904 +0.18(+4.08%)
Apr 04, 2003 4.412 4.494 4.374 4.472 97,693 +0.11(+2.49%)
Apr 03, 2003 4.377 4.441 4.361 4.364 146,351 +0.00(+0.06%)
Apr 02, 2003 4.348 4.361 4.295 4.361 147,483 +0.05(+1.23%)
Apr 01, 2003 4.276 4.374 4.276 4.308 114,667 +0.02(+0.43%)
Mar 31, 2003 4.308 4.308 4.255 4.290 69,339 -0.02(-0.43%)
Mar 28, 2003 4.321 4.321 4.268 4.308 112,404 +0.00(+0.00%)
Mar 27, 2003 4.282 4.374 4.255 4.308 116,930 +0.00(+0.00%)
Mar 26, 2003 4.295 4.329 4.263 4.308 110,140 +0.01(+0.25%)
Mar 25, 2003 4.284 4.332 4.244 4.298 155,634 +0.04(+1.00%)
Mar 24, 2003 4.337 4.369 4.255 4.255 81,032 -0.05(-1.17%)
Mar 21, 2003 4.270 4.356 4.205 4.305 98,825 +0.06(+1.50%)
Mar 20, 2003 4.178 4.255 4.176 4.242 45,640 +0.01(+0.19%)
Mar 19, 2003 4.247 4.255 4.176 4.234 84,868 -0.01(-0.19%)
Mar 18, 2003 4.152 4.266 4.152 4.242 170,409 +0.07(+1.65%)
Mar 17, 2003 4.202 4.202 4.157 4.173 152,232 -0.00(-0.06%)
Mar 14, 2003 4.202 4.202 4.136 4.175 528,525 +0.01(+0.25%)
Mar 13, 2003 4.162 4.170 4.117 4.165 113,158 +0.03(+0.64%)
Mar 12, 2003 4.146 4.149 4.109 4.138 118,062 -0.01(-0.19%)
Mar 11, 2003 4.176 4.176 4.133 4.146 134,281 -0.01(-0.13%)
Mar 10, 2003 4.162 4.176 4.138 4.152 161,062 +0.02(+0.45%)
Mar 07, 2003 4.138 4.176 4.133 4.133 195,009 -0.00(-0.06%)
Mar 06, 2003 4.146 4.162 4.136 4.136 163,702 +0.00(+0.00%)
Mar 05, 2003 4.162 4.162 4.112 4.136 212,738 +0.00(+0.00%)
Mar 04, 2003 4.162 4.162 4.125 4.136 150,500 +0.00(+0.06%)
Mar 03, 2003 4.176 4.176 4.123 4.133 287,799 +0.01(+0.26%)
Feb 28, 2003 4.162 4.176 4.123 4.123 147,106 -0.02(-0.58%)
Feb 27, 2003 4.154 4.160 4.123 4.146 60,351 +0.00(+0.06%)
Feb 26, 2003 4.157 4.157 4.109 4.144 73,553 +0.01(+0.19%)
Feb 25, 2003 4.173 4.173 4.123 4.136 77,702 -0.04(-0.95%)
Feb 24, 2003 4.181 4.189 4.162 4.176 104,105 +0.00(+0.00%)
Feb 21, 2003 4.170 4.176 4.154 4.176 44,509 +0.00(+0.00%)
Feb 20, 2003 4.162 4.176 4.157 4.176 64,123 +0.01(+0.13%)
Feb 19, 2003 4.186 4.215 4.162 4.170 75,061 -0.04(-0.94%)
Feb 18, 2003 4.202 4.242 4.176 4.210 68,272 -0.03(-0.75%)
Feb 14, 2003 4.260 4.266 4.205 4.242 50,166 -0.02(-0.56%)
Feb 13, 2003 4.226 4.266 4.215 4.266 55,070 +0.05(+1.19%)
Feb 12, 2003 4.242 4.252 4.189 4.215 70,535 +0.00(+0.00%)
Feb 11, 2003 4.205 4.229 4.202 4.215 67,895 -0.01(-0.13%)
Feb 10, 2003 4.255 4.255 4.207 4.221 76,570 -0.01(-0.25%)
Feb 07, 2003 4.242 4.252 4.229 4.231 100,711 +0.00(+0.06%)
Feb 06, 2003 4.295 4.295 4.229 4.229 50,544 -0.02(-0.37%)
Feb 05, 2003 4.231 4.287 4.205 4.244 341,738 +0.03(+0.69%)
Feb 04, 2003 4.268 4.268 4.215 4.215 243,290 -0.03(-0.82%)
Feb 03, 2003 4.335 4.335 4.250 4.250 52,430 -0.04(-1.04%)
Jan 31, 2003 4.361 4.361 4.242 4.295 141,448 +0.05(+1.06%)
Jan 30, 2003 4.321 4.319 4.242 4.250 62,237 -0.10(-2.26%)
Jan 29, 2003 4.250 4.348 4.242 4.348 23,763 +0.10(+2.24%)
Jan 28, 2003 4.374 4.374 4.215 4.252 62,991 -0.03(-0.80%)
Jan 27, 2003 4.271 4.412 4.260 4.287 71,667 +0.02(+0.37%)
Jan 24, 2003 4.244 4.295 4.197 4.271 60,351 -0.06(-1.47%)
Jan 23, 2003 4.337 4.337 4.229 4.335 31,307 +0.10(+2.38%)
Jan 22, 2003 4.311 4.311 4.226 4.234 46,017 -0.04(-0.87%)
Jan 21, 2003 4.340 4.340 4.271 4.271 83,360 -0.00(-0.06%)
Jan 17, 2003 4.353 4.414 4.271 4.274 36,965 -0.08(-1.89%)
Jan 16, 2003 4.390 4.409 4.321 4.356 21,122 +0.05(+1.05%)
Jan 15, 2003 4.390 4.390 4.250 4.311 90,904 -0.12(-2.63%)
Jan 14, 2003 4.358 4.441 4.358 4.427 29,421 +0.11(+2.45%)
Jan 13, 2003 4.303 4.401 4.295 4.321 30,175 -0.00(-0.06%)
Jan 10, 2003 4.372 4.372 4.266 4.324 72,044 -0.05(-1.09%)
Jan 09, 2003 4.290 4.374 4.290 4.372 47,149 +0.10(+2.36%)
Jan 08, 2003 4.427 4.427 4.271 4.271 65,631 -0.14(-3.08%)
Jan 07, 2003 4.510 4.544 4.404 4.407 90,526 -0.04(-0.94%)
Jan 06, 2003 4.441 4.507 4.382 4.449 139,184 +0.08(+1.94%)
Jan 03, 2003 4.438 4.441 4.364 4.364 57,333 -0.07(-1.67%)
Jan 02, 2003 4.451 4.451 4.377 4.438 46,394 +0.07(+1.64%)
Dec 31, 2002 4.237 4.507 4.154 4.366 138,807 +0.17(+4.04%)
Dec 30, 2002 4.356 4.356 4.176 4.197 83,360 -0.07(-1.68%)
Dec 27, 2002 4.303 4.364 4.252 4.268 54,693 -0.08(-1.89%)
Dec 26, 2002 4.406 4.419 4.268 4.351 72,044 +0.06(+1.48%)
Dec 24, 2002 4.401 4.406 4.287 4.287 11,315 -0.10(-2.35%)
Dec 23, 2002 4.382 4.441 4.221 4.390 70,535 -0.04(-0.84%)
Dec 20, 2002 4.427 4.441 4.271 4.427 110,895 +0.10(+2.20%)
Dec 19, 2002 4.465 4.465 4.282 4.332 71,667 -0.16(-3.60%)
Dec 18, 2002 4.396 4.494 4.335 4.494 57,710 +0.14(+3.28%)
Dec 17, 2002 4.292 4.401 4.268 4.351 79,588 +0.09(+1.99%)
Dec 16, 2002 4.149 4.266 4.149 4.266 59,219 +0.12(+2.81%)
Dec 13, 2002 4.244 4.244 4.128 4.149 44,509 -0.12(-2.79%)
Dec 12, 2002 4.255 4.324 4.242 4.268 74,684 +0.00(+0.00%)
Dec 11, 2002 4.213 4.287 4.176 4.268 33,947 +0.01(+0.12%)
Dec 10, 2002 4.223 4.295 4.176 4.263 46,394 +0.07(+1.71%)
Dec 09, 2002 4.308 4.308 4.107 4.191 59,974 -0.11(-2.47%)
Dec 06, 2002 4.374 4.412 4.157 4.298 61,105 -0.10(-2.23%)
Dec 05, 2002 4.361 4.409 4.361 4.396 46,772 +0.01(+0.30%)
Dec 04, 2002 4.380 4.433 4.300 4.382 46,772 -0.03(-0.72%)
Dec 03, 2002 4.427 4.462 4.340 4.414 35,456 -0.02(-0.42%)
Dec 02, 2002 4.425 4.433 4.329 4.433 25,272 +0.09(+2.08%)
Nov 29, 2002 4.282 4.348 4.260 4.343 75,439 +0.07(+1.55%)
Nov 27, 2002 4.229 4.276 4.205 4.276 98,447 +0.05(+1.19%)
Nov 26, 2002 4.239 4.295 4.189 4.226 110,518 -0.02(-0.38%)
Nov 25, 2002 4.215 4.284 4.101 4.242 121,456 +0.10(+2.30%)
Nov 22, 2002 4.083 4.207 4.080 4.146 116,176 +0.04(+0.90%)
Nov 21, 2002 4.056 4.202 4.056 4.109 113,912 +0.03(+0.71%)
Nov 20, 2002 4.043 4.104 3.990 4.080 61,105 +0.02(+0.59%)
Nov 19, 2002 4.040 4.085 4.038 4.056 19,614 +0.01(+0.20%)
Nov 18, 2002 4.136 4.136 4.030 4.048 102,597 -0.05(-1.24%)
Nov 15, 2002 4.083 4.133 4.064 4.099 57,710 -0.03(-0.83%)
Nov 14, 2002 4.096 4.165 4.082 4.133 93,544 +0.04(+0.91%)
Nov 13, 2002 4.184 4.210 4.072 4.096 127,491 -0.13(-3.13%)
Nov 12, 2002 4.271 4.271 4.178 4.229 31,684 +0.03(+0.76%)
Nov 11, 2002 4.226 4.255 4.191 4.197 20,745 -0.09(-2.10%)
Nov 08, 2002 4.247 4.353 4.218 4.287 45,640 +0.05(+1.06%)
Nov 07, 2002 4.242 4.374 4.231 4.242 73,175 -0.04(-0.87%)
Nov 06, 2002 4.268 4.308 4.242 4.279 56,202 +0.04(+0.87%)
Nov 05, 2002 4.210 4.374 4.176 4.242 167,097 +0.00(+0.06%)
Nov 04, 2002 4.401 4.427 4.191 4.239 193,123 -0.15(-3.38%)
Nov 01, 2002 4.388 4.401 4.337 4.388 55,824 -0.00(-0.06%)
Oct 31, 2002 4.260 4.393 4.215 4.390 141,070 +0.12(+2.92%)
Oct 30, 2002 4.276 4.295 4.215 4.266 31,307 -0.01(-0.24%)
Oct 29, 2002 4.258 4.358 4.189 4.276 50,921 +0.02(+0.42%)
Oct 28, 2002 4.507 4.507 4.255 4.258 150,878 -0.25(-5.53%)
Oct 25, 2002 4.358 4.507 4.327 4.507 63,368 +0.13(+3.03%)
Oct 24, 2002 4.242 4.507 4.242 4.374 226,317 +0.12(+2.80%)
Oct 23, 2002 4.117 4.255 4.109 4.255 89,481 +0.14(+3.35%)
Oct 22, 2002 4.160 4.176 4.016 4.117 129,000 -0.05(-1.27%)
Oct 21, 2002 4.258 4.266 4.170 4.170 68,332 -0.09(-2.12%)
Oct 18, 2002 4.472 4.475 4.258 4.260 48,280 -0.22(-4.97%)
Oct 17, 2002 4.533 4.555 4.472 4.483 62,991 -0.00(-0.06%)
Oct 16, 2002 4.364 4.533 4.345 4.486 104,105 +0.03(+0.77%)
Oct 15, 2002 4.184 4.454 4.184 4.451 111,272 +0.28(+6.60%)
Oct 14, 2002 4.003 4.189 3.977 4.176 129,000 +0.17(+4.30%)
Oct 11, 2002 4.059 4.189 3.958 4.003 340,229 -0.09(-2.27%)
Oct 10, 2002 3.910 4.096 3.847 4.096 204,715 +0.15(+3.69%)
Oct 09, 2002 3.910 3.961 3.887 3.950 81,851 +0.00(+0.00%)
Oct 08, 2002 3.942 4.011 3.839 3.950 107,376 +0.00(+0.00%)
Oct 07, 2002 4.046 4.067 3.871 3.950 239,141 -0.06(-1.52%)
Oct 04, 2002 4.184 4.242 3.921 4.011 179,967 -0.17(-4.12%)
Oct 03, 2002 4.335 4.337 4.109 4.184 131,263 -0.16(-3.60%)
Oct 02, 2002 4.451 4.451 4.340 4.340 104,105 -0.07(-1.68%)
Oct 01, 2002 4.435 4.467 4.398 4.414 124,851 -0.06(-1.36%)
Sep 30, 2002 4.414 4.491 4.390 4.475 50,544 +0.03(+0.78%)
Sep 27, 2002 4.507 4.576 4.398 4.441 80,719 -0.06(-1.41%)
Sep 26, 2002 4.454 4.531 4.427 4.504 108,613 +0.04(+0.89%)
Sep 25, 2002 4.419 4.491 4.419 4.465 188,597 +0.00(+0.00%)
Sep 24, 2002 4.478 4.507 4.427 4.465 174,641 -0.00(-0.06%)
Sep 23, 2002 4.462 4.502 4.427 4.467 5,205,291 -0.02(-0.53%)
Sep 20, 2002 4.507 4.573 4.480 4.491 181,328 +0.05(+1.13%)
Sep 19, 2002 4.441 4.467 4.435 4.441 84,005 -0.04(-0.95%)
Sep 18, 2002 4.443 4.507 4.422 4.483 249,325 +0.02(+0.36%)
Sep 17, 2002 4.494 4.512 4.467 4.467 31,684 -0.03(-0.59%)
Sep 16, 2002 4.520 4.520 4.494 4.494 18,105 -0.03(-0.59%)
Sep 13, 2002 4.533 4.541 4.486 4.520 177,658 -0.02(-0.35%)
Sep 12, 2002 4.494 4.549 4.494 4.536 6,148,279 +0.03(+0.65%)
Sep 11, 2002 4.510 4.531 4.480 4.507 43,377 -0.04(-0.87%)
Sep 10, 2002 4.488 4.547 4.475 4.547 72,044 +0.06(+1.30%)
Sep 09, 2002 4.571 4.571 4.483 4.488 65,254 -0.12(-2.65%)
Sep 06, 2002 4.507 4.613 4.507 4.610 57,710 +0.12(+2.60%)
Sep 05, 2002 4.510 4.526 4.488 4.494 52,052 -0.06(-1.40%)
Sep 04, 2002 4.483 4.557 4.480 4.557 147,483 +0.05(+1.12%)
Sep 03, 2002 4.626 4.626 4.414 4.507 80,342 -0.07(-1.45%)
Aug 30, 2002 4.377 4.645 4.377 4.573 274,975 +0.10(+2.13%)
Aug 29, 2002 4.438 4.504 4.372 4.478 208,136 +0.06(+1.44%)
Aug 28, 2002 4.502 4.552 4.335 4.414 284,405 -0.09(-2.06%)
Aug 27, 2002 4.557 4.573 4.467 4.507 143,334 -0.10(-2.07%)
Aug 26, 2002 4.560 4.637 4.549 4.602 105,520 -0.03(-0.63%)
Aug 23, 2002 4.573 4.640 4.536 4.632 427,739 +0.02(+0.40%)
Aug 22, 2002 4.563 4.613 4.563 4.613 98,825 +0.02(+0.35%)
Aug 21, 2002 4.560 4.613 4.547 4.597 252,475 +0.02(+0.52%)
Aug 20, 2002 4.746 4.746 4.560 4.573 80,342 -0.04(-0.86%)
Aug 16, 2002 4.576 4.799 4.560 4.613 79,965,344 -0.02(-0.34%)
Aug 15, 2002 4.618 4.690 4.483 4.629 302,042 -0.02(-0.51%)
Aug 14, 2002 4.563 4.666 4.547 4.653 174,264 +0.10(+2.15%)
Aug 13, 2002 4.772 4.799 4.555 4.555 101,088 -0.26(-5.34%)
Aug 12, 2002 4.748 4.812 4.706 4.812 58,465 +0.18(+3.83%)
Aug 07, 2002 4.586 4.634 4.494 4.634 360,975 +0.08(+1.65%)
Aug 06, 2002 4.600 4.634 4.533 4.559 585,783 -0.05(-1.17%)
Aug 05, 2002 4.563 4.640 4.563 4.613 4,752,657 +0.02(+0.35%)
Aug 02, 2002 4.573 4.658 4.560 4.597 81,149 -0.07(-1.42%)
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.