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 (%)
Apr 30, 2015 3.798 3.828 3.772 3.785 201,473 -0.01(-0.23%)
Apr 29, 2015 3.837 3.837 3.789 3.794 194,642 -0.03(-0.79%)
Apr 28, 2015 3.802 3.828 3.785 3.824 105,261 +0.04(+1.14%)
Apr 27, 2015 3.837 3.837 3.777 3.781 207,690 -0.05(-1.29%)
Apr 24, 2015 3.854 3.871 3.815 3.830 130,461 -0.03(-0.84%)
Apr 23, 2015 3.828 3.875 3.828 3.863 267,148 +0.05(+1.24%)
Apr 22, 2015 3.833 3.845 3.807 3.815 120,823 -0.00(-0.11%)
Apr 21, 2015 3.807 3.828 3.794 3.820 121,036 +0.01(+0.34%)
Apr 20, 2015 3.815 3.837 3.807 3.807 234,933 -0.00(-0.11%)
Apr 17, 2015 3.777 3.824 3.755 3.811 232,275 +0.00(+0.11%)
Apr 16, 2015 3.764 3.807 3.755 3.807 172,754 +0.03(+0.68%)
Apr 15, 2015 3.755 3.828 3.755 3.781 201,089 +0.02(+0.45%)
Apr 14, 2015 3.721 3.781 3.721 3.764 121,544 +0.04(+1.03%)
Apr 13, 2015 3.755 3.773 3.721 3.726 128,069 -0.03(-0.80%)
Apr 10, 2015 3.773 3.824 3.755 3.755 145,206 -0.03(-0.90%)
Apr 09, 2015 3.747 3.790 3.747 3.790 119,325 +0.02(+0.57%)
Apr 08, 2015 3.798 3.824 3.747 3.768 265,357 -0.05(-1.34%)
Apr 07, 2015 3.785 3.837 3.773 3.820 220,849 +0.02(+0.45%)
Apr 06, 2015 3.747 3.820 3.743 3.803 219,982 +0.01(+0.23%)
Apr 02, 2015 3.768 3.794 3.794 3.794 182,825 +0.02(+0.45%)
Apr 01, 2015 3.785 3.807 3.747 3.777 210,570 +0.01(+0.23%)
Mar 31, 2015 3.841 3.871 3.760 3.768 595,925 -0.07(-1.89%)
Mar 30, 2015 3.837 3.862 3.794 3.841 263,098 +0.00(+0.11%)
Mar 27, 2015 3.837 3.862 3.815 3.837 156,447 -0.02(-0.44%)
Mar 26, 2015 3.854 3.862 3.816 3.854 167,888 -0.00(-0.11%)
Mar 25, 2015 3.862 3.862 3.837 3.858 224,875 +0.00(+0.11%)
Mar 24, 2015 3.862 3.871 3.845 3.854 148,081 +0.01(+0.22%)
Mar 23, 2015 3.850 3.892 3.828 3.845 329,785 -0.01(-0.33%)
Mar 20, 2015 3.837 3.888 3.837 3.858 407,063 +0.04(+1.01%)
Mar 19, 2015 3.777 3.828 3.747 3.820 175,491 +0.03(+0.68%)
Mar 18, 2015 3.794 3.794 3.764 3.794 292,007 +0.01(+0.23%)
Mar 17, 2015 3.798 3.798 3.707 3.785 275,246 +0.01(+0.22%)
Mar 16, 2015 3.815 3.819 3.777 3.777 429,799 +0.00(+0.00%)
Mar 13, 2015 3.764 3.790 3.701 3.777 323,729 +0.03(+0.79%)
Mar 12, 2015 3.717 3.751 3.675 3.747 204,659 +0.03(+0.80%)
Mar 11, 2015 3.696 3.730 3.675 3.717 216,849 +0.02(+0.57%)
Mar 10, 2015 3.692 3.709 3.658 3.696 185,723 +0.00(+0.00%)
Mar 09, 2015 3.688 3.722 3.675 3.696 208,580 +0.01(+0.23%)
Mar 06, 2015 3.696 3.719 3.671 3.688 142,205 -0.02(-0.57%)
Mar 05, 2015 3.671 3.726 3.654 3.709 254,019 +0.06(+1.63%)
Mar 04, 2015 3.692 3.701 3.628 3.650 171,083 -0.05(-1.38%)
Mar 03, 2015 3.667 3.709 3.611 3.701 300,493 +0.00(+0.00%)
Mar 02, 2015 3.701 3.730 3.667 3.701 300,212 +0.03(+0.81%)
Feb 27, 2015 3.684 3.716 3.654 3.671 301,478 +0.00(+0.00%)
Feb 26, 2015 3.667 3.692 3.667 3.671 194,880 +0.00(+0.12%)
Feb 25, 2015 3.658 3.671 3.620 3.667 166,947 +0.01(+0.35%)
Feb 24, 2015 3.633 3.692 3.624 3.654 348,757 +0.03(+0.82%)
Feb 23, 2015 3.590 3.635 3.544 3.624 490,832 +0.06(+1.55%)
Feb 20, 2015 3.454 3.582 3.416 3.569 670,877 +0.17(+4.86%)
Feb 19, 2015 3.348 3.412 3.319 3.403 209,735 +0.06(+1.91%)
Feb 18, 2015 3.353 3.374 3.323 3.340 421,153 -0.03(-0.88%)
Feb 17, 2015 3.327 3.391 3.293 3.370 295,318 +0.07(+2.19%)
Feb 13, 2015 3.272 3.297 3.297 3.297 335,082 +0.03(+0.78%)
Feb 12, 2015 3.175 3.289 3.175 3.272 330,877 +0.11(+3.32%)
Feb 11, 2015 3.226 3.264 3.158 3.167 433,088 -0.05(-1.70%)
Feb 10, 2015 3.461 3.461 3.200 3.221 1,116,857 -0.24(-6.81%)
Feb 09, 2015 3.343 3.458 3.343 3.457 314,408 +0.10(+3.01%)
Feb 06, 2015 3.314 3.358 3.280 3.356 338,929 +0.08(+2.44%)
Feb 05, 2015 3.289 3.331 3.276 3.276 242,958 +0.00(+0.13%)
Feb 04, 2015 3.259 3.310 3.213 3.272 392,158 +0.07(+2.10%)
Feb 03, 2015 3.171 3.217 3.154 3.205 254,556 +0.03(+1.06%)
Feb 02, 2015 3.108 3.171 3.053 3.171 328,319 +0.05(+1.75%)
Jan 30, 2015 3.083 3.167 3.083 3.116 231,335 +0.03(+1.09%)
Jan 29, 2015 3.112 3.129 3.074 3.083 304,897 -0.04(-1.35%)
Jan 28, 2015 3.196 3.196 3.095 3.125 376,743 -0.08(-2.49%)
Jan 27, 2015 3.213 3.226 3.142 3.205 258,050 -0.03(-0.78%)
Jan 26, 2015 3.238 3.251 3.196 3.230 260,239 -0.04(-1.16%)
Jan 23, 2015 3.163 3.276 3.163 3.268 237,562 +0.07(+2.24%)
Jan 22, 2015 3.091 3.217 3.083 3.196 330,922 +0.08(+2.56%)
Jan 21, 2015 3.196 3.196 3.049 3.116 717,700 -0.11(-3.26%)
Jan 20, 2015 3.355 3.376 3.101 3.221 959,815 -0.15(-4.33%)
Jan 16, 2015 3.392 3.438 3.346 3.367 310,959 -0.01(-0.25%)
Jan 15, 2015 3.409 3.434 3.376 3.376 245,550 -0.06(-1.70%)
Jan 14, 2015 3.417 3.442 3.384 3.434 179,133 -0.01(-0.36%)
Jan 13, 2015 3.501 3.530 3.434 3.446 276,737 -0.05(-1.55%)
Jan 12, 2015 3.522 3.522 3.480 3.501 183,946 -0.01(-0.24%)
Jan 09, 2015 3.597 3.617 3.488 3.509 203,992 -0.08(-2.09%)
Jan 08, 2015 3.613 3.647 3.559 3.584 212,242 +0.01(+0.35%)
Jan 07, 2015 3.542 3.584 3.538 3.572 176,716 +0.03(+0.82%)
Jan 06, 2015 3.530 3.542 3.513 3.542 108,756 +0.02(+0.47%)
Jan 05, 2015 3.501 3.530 3.476 3.526 204,510 +0.03(+0.83%)
Jan 02, 2015 3.442 3.522 3.438 3.497 190,216 +0.05(+1.45%)
Dec 31, 2014 3.446 3.446 3.446 3.446 548,055 -0.04(-1.08%)
Dec 30, 2014 3.438 3.530 3.359 3.484 509,893 -0.01(-0.36%)
Dec 29, 2014 3.526 3.567 3.480 3.497 424,440 -0.07(-1.99%)
Dec 26, 2014 3.559 3.601 3.555 3.567 126,969 +0.00(+0.12%)
Dec 24, 2014 3.522 3.563 3.563 3.563 233,235 +0.02(+0.59%)
Dec 23, 2014 3.517 3.555 3.492 3.542 292,962 +0.02(+0.59%)
Dec 22, 2014 3.630 3.647 3.472 3.522 351,552 -0.11(-2.99%)
Dec 19, 2014 3.680 3.692 3.605 3.630 284,189 -0.06(-1.58%)
Dec 18, 2014 3.505 3.688 3.463 3.688 288,451 +0.23(+6.63%)
Dec 17, 2014 3.471 3.526 3.442 3.459 381,621 -0.01(-0.24%)
Dec 16, 2014 3.550 3.550 3.451 3.467 533,052 -0.08(-2.33%)
Dec 15, 2014 3.521 3.571 3.513 3.550 186,982 +0.04(+1.06%)
Dec 12, 2014 3.542 3.571 3.513 3.513 251,492 -0.06(-1.73%)
Dec 11, 2014 3.595 3.595 3.533 3.575 264,885 -0.02(-0.57%)
Dec 10, 2014 3.612 3.616 3.579 3.595 234,636 -0.01(-0.23%)
Dec 09, 2014 3.517 3.608 3.517 3.604 223,793 +0.03(+0.81%)
Dec 08, 2014 3.819 3.819 3.567 3.575 670,435 -0.25(-6.49%)
Dec 05, 2014 3.814 3.823 3.777 3.823 251,214 +0.03(+0.76%)
Dec 04, 2014 3.819 3.848 3.781 3.794 165,311 -0.03(-0.76%)
Dec 03, 2014 3.864 3.872 3.823 3.823 204,213 -0.03(-0.75%)
Dec 02, 2014 3.839 3.889 3.827 3.852 240,412 +0.03(+0.76%)
Dec 01, 2014 3.810 3.860 3.794 3.823 246,904 +0.00(+0.11%)
Nov 28, 2014 3.802 3.819 3.781 3.819 241,048 +0.02(+0.43%)
Nov 26, 2014 3.819 3.802 3.802 3.802 184,867 +0.00(+0.00%)
Nov 25, 2014 3.810 3.819 3.790 3.802 113,112 +0.00(+0.00%)
Nov 24, 2014 3.802 3.819 3.798 3.802 127,268 -0.01(-0.22%)
Nov 21, 2014 3.819 3.843 3.806 3.810 180,947 +0.02(+0.44%)
Nov 20, 2014 3.769 3.819 3.769 3.794 112,674 +0.00(+0.11%)
Nov 19, 2014 3.806 3.823 3.777 3.790 220,384 -0.02(-0.43%)
Nov 18, 2014 3.786 3.835 3.781 3.806 169,061 +0.02(+0.55%)
Nov 17, 2014 3.835 3.835 3.777 3.786 206,816 -0.05(-1.29%)
Nov 14, 2014 3.790 3.842 3.790 3.835 186,888 +0.03(+0.87%)
Nov 13, 2014 3.765 3.810 3.752 3.802 201,718 +0.06(+1.55%)
Nov 12, 2014 3.711 3.769 3.699 3.744 186,795 -0.02(-0.44%)
Nov 11, 2014 3.798 3.798 3.740 3.761 191,241 -0.01(-0.22%)
Nov 10, 2014 3.789 3.798 3.752 3.769 239,539 -0.01(-0.33%)
Nov 07, 2014 3.748 3.789 3.736 3.781 116,415 +0.03(+0.88%)
Nov 06, 2014 3.748 3.789 3.737 3.748 145,098 +0.01(+0.33%)
Nov 05, 2014 3.732 3.769 3.691 3.736 133,213 +0.01(+0.33%)
Nov 04, 2014 3.777 3.789 3.707 3.724 290,443 -0.05(-1.20%)
Nov 03, 2014 3.777 3.777 3.757 3.769 179,748 +0.00(+0.00%)
Oct 31, 2014 3.773 3.777 3.743 3.769 164,942 +0.01(+0.33%)
Oct 30, 2014 3.740 3.765 3.732 3.757 88,058 -0.00(-0.11%)
Oct 29, 2014 3.785 3.826 3.752 3.761 215,993 -0.06(-1.50%)
Oct 28, 2014 3.736 3.818 3.736 3.818 285,776 +0.07(+1.86%)
Oct 27, 2014 3.707 3.761 3.728 3.748 264,023 +0.02(+0.55%)
Oct 24, 2014 3.691 3.761 3.675 3.728 262,962 +0.05(+1.22%)
Oct 23, 2014 3.707 3.777 3.675 3.683 263,699 -0.01(-0.33%)
Oct 22, 2014 3.658 3.736 3.650 3.695 354,757 +0.04(+1.01%)
Oct 21, 2014 3.568 3.687 3.502 3.658 495,976 +0.11(+3.00%)
Oct 20, 2014 3.556 3.568 3.498 3.551 211,487 +0.02(+0.58%)
Oct 17, 2014 3.429 3.539 3.429 3.531 287,600 +0.11(+3.09%)
Oct 16, 2014 3.299 3.437 3.279 3.425 248,585 +0.09(+2.68%)
Oct 15, 2014 3.376 3.385 3.262 3.336 862,465 -0.04(-1.20%)
Oct 14, 2014 3.413 3.443 3.376 3.376 279,193 -0.04(-1.31%)
Oct 13, 2014 3.454 3.490 3.393 3.421 266,435 -0.01(-0.36%)
Oct 10, 2014 3.486 3.519 3.429 3.433 234,310 -0.07(-1.86%)
Oct 09, 2014 3.478 3.515 3.474 3.498 160,963 +0.01(+0.35%)
Oct 08, 2014 3.474 3.513 3.466 3.486 290,479 +0.00(+0.12%)
Oct 07, 2014 3.527 3.531 3.478 3.482 247,961 -0.04(-1.27%)
Oct 06, 2014 3.543 3.559 3.523 3.527 220,107 +0.00(+0.00%)
Oct 03, 2014 3.547 3.592 3.519 3.527 204,111 -0.03(-0.91%)
Oct 02, 2014 3.547 3.574 3.523 3.559 183,206 +0.01(+0.23%)
Oct 01, 2014 3.559 3.568 3.470 3.551 303,218 -0.02(-0.46%)
Sep 30, 2014 3.637 3.661 3.564 3.568 725,145 -0.07(-1.90%)
Sep 29, 2014 3.596 3.653 3.543 3.637 510,657 +0.05(+1.48%)
Sep 26, 2014 3.458 3.612 3.425 3.584 1,142,635 +0.23(+6.92%)
Sep 25, 2014 3.385 3.413 3.336 3.352 265,041 -0.04(-1.08%)
Sep 24, 2014 3.307 3.389 3.299 3.389 556,546 +0.06(+1.71%)
Sep 23, 2014 3.336 3.364 3.299 3.332 705,801 -0.04(-1.33%)
Sep 22, 2014 3.401 3.421 3.279 3.376 1,024,695 -0.07(-1.89%)
Sep 19, 2014 3.625 3.633 3.299 3.441 2,093,957 -0.22(-5.90%)
Sep 18, 2014 3.824 3.824 3.637 3.657 548,728 -0.15(-3.85%)
Sep 17, 2014 3.860 3.865 3.799 3.804 237,022 -0.04(-1.06%)
Sep 16, 2014 3.836 3.868 3.836 3.844 248,881 +0.02(+0.42%)
Sep 15, 2014 3.856 3.881 3.828 3.828 208,797 -0.03(-0.84%)
Sep 12, 2014 3.877 3.909 3.856 3.860 142,790 -0.01(-0.31%)
Sep 11, 2014 3.885 3.893 3.872 3.872 115,593 -0.01(-0.21%)
Sep 10, 2014 3.909 3.921 3.889 3.881 158,278 -0.01(-0.21%)
Sep 09, 2014 3.885 3.925 3.872 3.889 181,948 +0.00(+0.10%)
Sep 08, 2014 3.929 3.929 3.872 3.885 244,741 -0.02(-0.62%)
Sep 05, 2014 3.905 3.953 3.881 3.909 246,675 -0.01(-0.31%)
Sep 04, 2014 3.913 3.933 3.901 3.921 170,757 +0.02(+0.62%)
Sep 03, 2014 3.913 3.937 3.864 3.897 160,662 -0.00(-0.10%)
Sep 02, 2014 3.917 3.953 3.886 3.901 202,572 -0.01(-0.31%)
Aug 29, 2014 3.889 3.913 3.913 3.913 184,248 +0.02(+0.62%)
Aug 28, 2014 3.881 3.914 3.864 3.889 184,736 +0.00(+0.00%)
Aug 27, 2014 3.885 3.917 3.885 3.889 163,924 +0.01(+0.21%)
Aug 26, 2014 3.877 3.897 3.860 3.881 160,987 +0.01(+0.21%)
Aug 25, 2014 3.889 3.897 3.856 3.872 237,084 -0.00(-0.10%)
Aug 22, 2014 3.848 3.887 3.848 3.877 171,638 +0.02(+0.42%)
Aug 21, 2014 3.860 3.889 3.852 3.860 271,224 -0.01(-0.31%)
Aug 20, 2014 3.836 3.889 3.836 3.872 208,176 +0.02(+0.42%)
Aug 19, 2014 3.917 3.917 3.840 3.856 264,800 -0.04(-1.04%)
Aug 18, 2014 3.933 3.957 3.882 3.897 217,933 -0.01(-0.21%)
Aug 15, 2014 3.913 3.921 3.857 3.905 254,188 -0.01(-0.20%)
Aug 14, 2014 3.909 3.945 3.889 3.913 302,439 -0.01(-0.20%)
Aug 13, 2014 3.937 3.965 3.901 3.921 365,375 -0.02(-0.51%)
Aug 12, 2014 3.909 3.949 3.901 3.941 181,169 +0.04(+1.03%)
Aug 11, 2014 3.929 3.941 3.893 3.901 243,746 +0.01(+0.31%)
Aug 08, 2014 3.881 3.917 3.873 3.889 364,662 +0.02(+0.62%)
Aug 07, 2014 3.873 3.897 3.837 3.865 446,216 +0.05(+1.37%)
Aug 06, 2014 3.809 3.881 3.809 3.813 299,254 -0.00(-0.11%)
Aug 05, 2014 3.801 3.861 3.776 3.817 369,630 +0.04(+1.06%)
Aug 04, 2014 3.672 3.793 3.644 3.776 377,034 +0.11(+3.06%)
Aug 01, 2014 3.648 3.684 3.608 3.664 676,722 +0.02(+0.44%)
Jul 31, 2014 4.005 4.013 3.524 3.648 2,892,717 -0.37(-9.18%)
Jul 30, 2014 4.049 4.069 4.013 4.017 265,273 -0.04(-1.09%)
Jul 29, 2014 4.093 4.117 4.049 4.061 179,832 -0.03(-0.78%)
Jul 28, 2014 4.065 4.101 4.029 4.093 263,991 +0.03(+0.69%)
Jul 25, 2014 4.037 4.073 4.029 4.065 165,762 +0.04(+0.90%)
Jul 24, 2014 4.029 4.045 4.013 4.029 123,118 +0.02(+0.50%)
Jul 23, 2014 4.057 4.057 4.009 4.009 201,810 -0.02(-0.50%)
Jul 22, 2014 4.029 4.069 4.025 4.029 502,272 +0.01(+0.30%)
Jul 21, 2014 4.001 4.033 4.001 4.017 285,092 +0.02(+0.50%)
Jul 18, 2014 3.981 4.017 3.969 3.997 258,508 +0.02(+0.40%)
Jul 17, 2014 4.013 4.030 3.981 3.981 257,696 -0.02(-0.50%)
Jul 16, 2014 4.021 4.033 3.989 4.001 260,487 -0.01(-0.30%)
Jul 15, 2014 3.989 4.017 3.989 4.013 181,693 +0.02(+0.50%)
Jul 14, 2014 4.017 4.025 3.993 3.993 243,711 -0.01(-0.20%)
Jul 11, 2014 3.993 4.033 3.993 4.001 217,980 -0.01(-0.30%)
Jul 10, 2014 4.025 4.025 3.989 4.013 241,192 -0.02(-0.40%)
Jul 09, 2014 4.013 4.037 3.997 4.029 177,104 +0.04(+0.90%)
Jul 08, 2014 4.025 4.025 3.981 3.993 455,864 -0.03(-0.79%)
Jul 07, 2014 4.021 4.056 4.013 4.025 329,771 +0.01(+0.30%)
Jul 03, 2014 4.061 4.013 4.013 4.013 223,546 -0.02(-0.59%)
Jul 02, 2014 4.017 4.061 4.017 4.037 263,109 +0.02(+0.50%)
Jul 01, 2014 4.005 4.073 4.001 4.017 572,852 +0.01(+0.30%)
Jun 30, 2014 3.973 4.025 3.969 4.005 614,520 +0.04(+1.00%)
Jun 27, 2014 3.973 4.005 3.949 3.965 8,742,915 -0.02(-0.40%)
Jun 26, 2014 3.890 4.021 3.890 3.981 837,979 +0.10(+2.46%)
Jun 25, 2014 3.866 3.898 3.858 3.886 584,343 +0.00(+0.10%)
Jun 24, 2014 3.890 3.941 3.870 3.882 503,671 +0.00(+0.00%)
Jun 23, 2014 3.870 3.969 3.862 3.882 484,632 +0.02(+0.41%)
Jun 20, 2014 3.922 3.922 3.862 3.866 784,825 -0.03(-0.72%)
Jun 19, 2014 3.914 3.930 3.886 3.894 282,455 -0.01(-0.31%)
Jun 18, 2014 3.965 3.965 3.890 3.906 302,853 -0.04(-1.01%)
Jun 17, 2014 3.914 4.001 3.910 3.945 333,207 +0.04(+1.02%)
Jun 16, 2014 3.894 3.945 3.882 3.906 298,095 +0.02(+0.61%)
Jun 13, 2014 3.945 3.945 3.866 3.882 334,401 -0.01(-0.20%)
Jun 12, 2014 3.878 3.898 3.850 3.890 244,557 +0.00(+0.00%)
Jun 11, 2014 3.874 3.906 3.866 3.890 229,966 +0.00(+0.10%)
Jun 10, 2014 3.890 3.910 3.870 3.886 332,145 +0.01(+0.31%)
Jun 06, 2014 3.921 3.921 3.858 3.874 551,754 -0.03(-0.81%)
Jun 05, 2014 3.921 3.921 3.846 3.906 355,661 +0.02(+0.51%)
Jun 04, 2014 3.929 3.945 3.862 3.886 408,726 -0.04(-1.11%)
Jun 03, 2014 3.914 3.941 3.882 3.929 365,959 +0.00(+0.00%)
Jun 02, 2014 3.933 3.985 3.914 3.929 434,885 +0.00(+0.00%)
May 30, 2014 3.914 3.933 3.894 3.929 389,877 +0.05(+1.22%)
May 29, 2014 3.890 3.941 3.874 3.882 390,715 +0.01(+0.31%)
May 28, 2014 3.870 3.882 3.838 3.870 242,533 -0.02(-0.41%)
May 27, 2014 3.890 3.890 3.846 3.886 360,338 +0.02(+0.51%)
May 23, 2014 3.842 3.866 3.866 3.866 240,826 +0.01(+0.31%)
May 22, 2014 3.834 3.862 3.815 3.854 138,009 +0.02(+0.52%)
May 21, 2014 3.838 3.902 3.819 3.834 225,093 -0.02(-0.61%)
May 20, 2014 3.834 3.874 3.819 3.858 314,723 +0.00(+0.10%)
May 19, 2014 3.795 3.854 3.783 3.854 315,373 +0.04(+1.04%)
May 16, 2014 3.807 3.815 3.759 3.815 202,557 +0.03(+0.84%)
May 15, 2014 3.771 3.803 3.744 3.783 212,929 +0.01(+0.31%)
May 14, 2014 3.795 3.814 3.752 3.771 307,143 -0.02(-0.41%)
May 13, 2014 3.830 3.836 3.787 3.787 222,665 -0.04(-1.03%)
May 12, 2014 3.795 3.865 3.783 3.826 404,198 +0.06(+1.67%)
May 09, 2014 3.697 3.763 3.697 3.763 190,670 +0.06(+1.70%)
May 08, 2014 3.756 3.785 3.697 3.701 274,154 -0.05(-1.26%)
May 07, 2014 3.748 3.771 3.693 3.748 383,718 +0.02(+0.53%)
May 06, 2014 3.771 3.811 3.728 3.728 338,424 -0.05(-1.25%)
May 05, 2014 3.728 3.807 3.720 3.775 444,918 +0.02(+0.52%)
May 02, 2014 3.720 3.775 3.701 3.756 298,940 +0.05(+1.27%)
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.