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 )

22.12 +0.04 (+0.18%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jan 29, 2016 2.978 2.978 2.812 2.829 496,402 -0.13(-4.27%)
Jan 28, 2016 2.950 3.035 2.935 2.955 279,119 +0.05(+1.61%)
Jan 27, 2016 2.796 2.936 2.796 2.908 249,365 +0.07(+2.47%)
Jan 26, 2016 2.707 2.866 2.698 2.838 447,702 +0.12(+4.48%)
Jan 25, 2016 2.838 2.843 2.675 2.717 396,173 -0.12(-4.28%)
Jan 22, 2016 2.689 2.876 2.671 2.838 700,239 +0.14(+5.20%)
Jan 21, 2016 2.389 2.936 2.389 2.698 1,407,789 +0.37(+16.10%)
Jan 20, 2016 2.319 2.352 2.216 2.324 718,632 +0.01(+0.40%)
Jan 19, 2016 2.245 2.407 2.245 2.315 941,855 +0.07(+3.08%)
Jan 15, 2016 2.351 2.245 2.245 2.245 1,095,740 -0.21(-8.63%)
Jan 14, 2016 2.808 2.812 2.218 2.457 2,212,755 -0.40(-13.89%)
Jan 13, 2016 2.900 2.969 2.836 2.854 684,321 -0.12(-4.03%)
Jan 12, 2016 3.200 3.216 2.863 2.974 976,551 -0.22(-6.79%)
Jan 11, 2016 3.260 3.261 3.186 3.191 390,122 -0.07(-2.12%)
Jan 08, 2016 3.250 3.292 3.227 3.260 268,456 +0.02(+0.57%)
Jan 07, 2016 3.255 3.283 3.204 3.241 368,652 -0.09(-2.63%)
Jan 06, 2016 3.315 3.348 3.297 3.329 237,555 -0.04(-1.23%)
Jan 05, 2016 3.412 3.439 3.324 3.370 157,099 -0.03(-0.95%)
Jan 04, 2016 3.320 3.407 3.306 3.403 274,436 +0.03(+0.96%)
Dec 31, 2015 3.292 3.370 3.370 3.370 354,402 +0.08(+2.52%)
Dec 30, 2015 3.264 3.297 3.227 3.287 277,335 -0.00(-0.14%)
Dec 29, 2015 3.297 3.333 3.227 3.292 408,052 +0.02(+0.56%)
Dec 28, 2015 3.398 3.421 3.274 3.274 401,203 -0.13(-3.79%)
Dec 24, 2015 3.370 3.403 3.403 3.403 87,407 +0.04(+1.10%)
Dec 23, 2015 3.278 3.389 3.255 3.366 245,446 +0.07(+2.10%)
Dec 22, 2015 3.315 3.361 3.269 3.297 254,486 -0.04(-1.11%)
Dec 21, 2015 3.297 3.412 3.288 3.333 314,767 +0.03(+0.84%)
Dec 18, 2015 3.329 3.366 3.274 3.306 287,683 -0.03(-0.97%)
Dec 17, 2015 3.389 3.444 3.315 3.338 373,226 -0.05(-1.50%)
Dec 16, 2015 3.260 3.412 3.218 3.389 412,694 +0.19(+5.91%)
Dec 15, 2015 3.195 3.273 2.917 3.200 1,789,831 +0.02(+0.57%)
Dec 14, 2015 3.478 3.492 3.086 3.181 1,190,634 -0.30(-8.53%)
Dec 11, 2015 3.652 3.674 3.387 3.478 955,767 -0.21(-5.69%)
Dec 10, 2015 3.757 3.757 3.606 3.688 571,706 -0.06(-1.58%)
Dec 09, 2015 3.747 3.807 3.702 3.747 300,069 -0.03(-0.73%)
Dec 08, 2015 3.798 3.798 3.702 3.775 216,082 -0.04(-0.96%)
Dec 07, 2015 3.862 3.882 3.729 3.811 590,238 -0.07(-1.88%)
Dec 04, 2015 3.903 3.946 3.834 3.884 478,139 -0.02(-0.58%)
Dec 03, 2015 4.017 4.026 3.903 3.907 340,456 -0.12(-2.95%)
Dec 02, 2015 4.026 4.034 3.989 4.026 189,131 -0.02(-0.45%)
Dec 01, 2015 3.999 4.058 3.980 4.044 583,407 +0.05(+1.26%)
Nov 30, 2015 4.008 4.021 3.967 3.994 421,796 -0.02(-0.46%)
Nov 27, 2015 4.012 4.012 3.948 4.012 171,502 +0.01(+0.23%)
Nov 25, 2015 4.008 4.003 4.003 4.003 186,875 +0.00(+0.00%)
Nov 24, 2015 3.971 4.012 3.958 4.003 367,123 +0.04(+1.04%)
Nov 23, 2015 3.971 3.980 3.939 3.962 330,352 +0.00(+0.00%)
Nov 20, 2015 3.967 3.994 3.948 3.962 218,863 -0.01(-0.34%)
Nov 19, 2015 3.985 3.989 3.944 3.976 204,859 -0.00(-0.11%)
Nov 18, 2015 3.935 3.985 3.926 3.980 330,309 +0.04(+1.04%)
Nov 17, 2015 3.957 3.962 3.921 3.939 151,347 -0.01(-0.35%)
Nov 16, 2015 3.926 3.962 3.907 3.953 135,954 +0.01(+0.23%)
Nov 13, 2015 3.962 3.980 3.916 3.944 189,786 -0.00(-0.12%)
Nov 12, 2015 3.917 3.948 3.894 3.948 210,121 +0.02(+0.46%)
Nov 11, 2015 3.944 3.962 3.917 3.930 208,019 -0.00(-0.12%)
Nov 10, 2015 3.948 3.962 3.894 3.935 248,006 -0.01(-0.34%)
Nov 09, 2015 3.962 3.962 3.921 3.948 298,858 -0.00(-0.11%)
Nov 06, 2015 3.930 3.962 3.921 3.953 228,247 +0.01(+0.23%)
Nov 05, 2015 3.962 3.980 3.939 3.944 290,964 -0.02(-0.46%)
Nov 04, 2015 3.948 3.975 3.944 3.962 266,258 +0.01(+0.23%)
Nov 03, 2015 3.953 3.966 3.935 3.953 405,132 +0.00(+0.00%)
Nov 02, 2015 3.953 3.953 3.908 3.953 523,092 +0.03(+0.81%)
Oct 30, 2015 3.880 3.953 3.853 3.921 724,187 +0.05(+1.29%)
Oct 29, 2015 3.817 3.889 3.817 3.871 378,773 +0.03(+0.83%)
Oct 28, 2015 3.858 3.858 3.817 3.840 463,353 -0.00(-0.12%)
Oct 27, 2015 3.817 3.862 3.758 3.844 1,307,875 -0.18(-4.39%)
Oct 26, 2015 4.007 4.034 3.975 4.021 174,544 +0.01(+0.34%)
Oct 23, 2015 4.093 4.093 3.998 4.007 207,190 -0.07(-1.78%)
Oct 22, 2015 4.052 4.093 4.052 4.080 125,349 +0.03(+0.78%)
Oct 21, 2015 4.043 4.066 4.024 4.048 137,825 +0.02(+0.45%)
Oct 20, 2015 4.043 4.061 3.981 4.030 130,284 -0.02(-0.55%)
Oct 19, 2015 4.066 4.084 3.976 4.052 196,297 -0.00(-0.11%)
Oct 16, 2015 4.021 4.066 4.021 4.057 271,536 +0.02(+0.56%)
Oct 15, 2015 3.963 4.043 3.963 4.034 182,434 +0.07(+1.70%)
Oct 14, 2015 3.990 4.016 3.963 3.967 96,177 -0.02(-0.56%)
Oct 13, 2015 4.008 4.016 3.954 3.990 96,705 -0.03(-0.78%)
Oct 12, 2015 3.972 4.021 3.958 4.021 156,984 +0.09(+2.17%)
Oct 09, 2015 4.021 4.043 3.931 3.936 207,989 -0.09(-2.12%)
Oct 08, 2015 3.972 4.043 3.963 4.021 150,149 +0.04(+1.13%)
Oct 07, 2015 3.981 4.013 3.938 3.976 253,156 +0.00(+0.00%)
Oct 06, 2015 3.918 4.008 3.882 3.976 213,151 +0.07(+1.72%)
Oct 05, 2015 3.918 4.000 3.841 3.909 369,846 +0.00(+0.12%)
Oct 02, 2015 3.769 3.999 3.756 3.904 221,153 +0.12(+3.21%)
Oct 01, 2015 3.653 3.832 3.653 3.783 283,311 +0.13(+3.57%)
Sep 30, 2015 3.689 3.778 3.635 3.653 540,275 -0.03(-0.73%)
Sep 29, 2015 3.801 3.839 3.666 3.680 670,248 -0.13(-3.31%)
Sep 28, 2015 4.016 4.057 3.787 3.805 684,960 -0.23(-5.68%)
Sep 25, 2015 4.070 4.102 4.030 4.034 267,835 -0.04(-0.88%)
Sep 24, 2015 4.025 4.084 4.005 4.070 140,901 +0.02(+0.56%)
Sep 23, 2015 4.021 4.079 4.008 4.048 164,848 +0.03(+0.67%)
Sep 22, 2015 4.008 4.043 3.999 4.021 138,276 -0.01(-0.22%)
Sep 21, 2015 4.039 4.043 4.008 4.030 157,131 +0.03(+0.67%)
Sep 18, 2015 3.945 4.017 3.945 4.003 147,376 +0.05(+1.25%)
Sep 17, 2015 3.994 4.021 3.954 3.954 293,436 -0.05(-1.23%)
Sep 16, 2015 4.025 4.025 3.976 4.003 208,807 -0.02(-0.55%)
Sep 15, 2015 3.999 4.034 3.990 4.025 226,540 +0.03(+0.78%)
Sep 14, 2015 3.994 4.043 3.972 3.994 286,037 +0.02(+0.45%)
Sep 11, 2015 3.976 4.003 3.927 3.976 370,029 +0.06(+1.59%)
Sep 10, 2015 4.057 4.057 3.878 3.914 455,090 -0.12(-2.98%)
Sep 09, 2015 4.012 4.123 3.972 4.034 1,230,658 +0.06(+1.57%)
Sep 08, 2015 3.927 4.012 3.914 3.972 411,738 +0.09(+2.30%)
Sep 04, 2015 3.883 3.883 3.883 3.883 189,110 -0.02(-0.57%)
Sep 03, 2015 3.887 3.923 3.834 3.905 179,942 +0.04(+0.92%)
Sep 02, 2015 3.985 3.989 3.843 3.869 333,384 -0.10(-2.47%)
Sep 01, 2015 3.967 3.972 3.900 3.967 457,008 -0.08(-1.87%)
Aug 31, 2015 3.950 4.079 3.918 4.043 665,302 +0.12(+3.07%)
Aug 28, 2015 3.878 3.941 3.860 3.923 545,209 +0.08(+1.97%)
Aug 27, 2015 3.825 3.879 3.744 3.847 792,706 +0.18(+4.80%)
Aug 26, 2015 3.602 3.736 3.593 3.671 397,000 +0.10(+2.68%)
Aug 25, 2015 3.584 3.646 3.566 3.575 291,818 +0.08(+2.17%)
Aug 24, 2015 3.722 3.753 3.477 3.499 906,345 -0.29(-7.76%)
Aug 21, 2015 3.718 3.851 3.718 3.794 499,299 +0.08(+2.04%)
Aug 20, 2015 3.606 3.736 3.606 3.718 168,001 +0.06(+1.71%)
Aug 19, 2015 3.655 3.700 3.655 3.655 94,876 -0.02(-0.61%)
Aug 18, 2015 3.682 3.713 3.655 3.678 155,595 -0.02(-0.60%)
Aug 17, 2015 3.642 3.704 3.642 3.700 269,302 +0.06(+1.70%)
Aug 14, 2015 3.616 3.660 3.616 3.638 127,324 +0.01(+0.37%)
Aug 13, 2015 3.625 3.643 3.616 3.625 173,193 +0.00(+0.12%)
Aug 12, 2015 3.611 3.631 3.603 3.620 96,662 -0.01(-0.36%)
Aug 11, 2015 3.607 3.642 3.581 3.634 154,516 +0.01(+0.37%)
Aug 10, 2015 3.594 3.634 3.581 3.620 101,512 +0.04(+0.99%)
Aug 07, 2015 3.581 3.616 3.567 3.585 109,625 +0.02(+0.50%)
Aug 06, 2015 3.567 3.585 3.538 3.567 213,520 -0.01(-0.25%)
Aug 05, 2015 3.634 3.634 3.572 3.576 162,283 -0.02(-0.61%)
Aug 04, 2015 3.532 3.647 3.504 3.598 229,002 +0.09(+2.52%)
Aug 03, 2015 3.497 3.589 3.479 3.510 203,111 +0.02(+0.51%)
Jul 31, 2015 3.527 3.550 3.452 3.492 222,261 -0.03(-0.88%)
Jul 30, 2015 3.479 3.558 3.479 3.523 140,556 +0.05(+1.40%)
Jul 29, 2015 3.408 3.505 3.408 3.474 104,017 +0.05(+1.55%)
Jul 28, 2015 3.386 3.473 3.351 3.421 202,005 +0.04(+1.18%)
Jul 27, 2015 3.452 3.452 3.360 3.382 269,069 -0.08(-2.30%)
Jul 24, 2015 3.532 3.563 3.461 3.461 185,045 -0.08(-2.19%)
Jul 23, 2015 3.519 3.563 3.498 3.539 166,384 +0.02(+0.69%)
Jul 22, 2015 3.572 3.594 3.497 3.514 137,733 -0.08(-2.09%)
Jul 21, 2015 3.554 3.616 3.554 3.589 160,389 +0.03(+0.74%)
Jul 20, 2015 3.616 3.616 3.552 3.563 135,861 -0.05(-1.45%)
Jul 17, 2015 3.598 3.616 3.576 3.616 113,931 +0.02(+0.61%)
Jul 16, 2015 3.546 3.611 3.537 3.594 229,398 +0.04(+1.23%)
Jul 15, 2015 3.559 3.589 3.510 3.550 131,594 -0.02(-0.49%)
Jul 14, 2015 3.546 3.585 3.546 3.567 65,722 +0.02(+0.62%)
Jul 13, 2015 3.532 3.563 3.524 3.546 78,751 +0.02(+0.50%)
Jul 10, 2015 3.546 3.546 3.506 3.528 117,794 -0.02(-0.49%)
Jul 09, 2015 3.515 3.546 3.497 3.546 142,745 +0.04(+1.00%)
Jul 08, 2015 3.528 3.550 3.493 3.510 136,534 -0.04(-1.23%)
Jul 07, 2015 3.585 3.594 3.502 3.554 126,747 -0.03(-0.86%)
Jul 06, 2015 3.572 3.603 3.559 3.585 84,487 -0.00(-0.12%)
Jul 02, 2015 3.515 3.589 3.589 3.589 148,540 +0.07(+1.99%)
Jul 01, 2015 3.515 3.528 3.462 3.519 166,735 +0.06(+1.65%)
Jun 30, 2015 3.489 3.550 3.462 3.462 216,782 -0.02(-0.63%)
Jun 29, 2015 3.480 3.512 3.471 3.484 213,567 -0.05(-1.49%)
Jun 26, 2015 3.497 3.537 3.484 3.537 98,381 +0.03(+0.75%)
Jun 25, 2015 3.537 3.550 3.497 3.510 179,236 -0.04(-1.11%)
Jun 24, 2015 3.550 3.563 3.528 3.550 101,826 +0.01(+0.37%)
Jun 23, 2015 3.546 3.613 3.532 3.537 148,209 -0.04(-1.10%)
Jun 22, 2015 3.572 3.616 3.559 3.576 157,293 -0.00(-0.12%)
Jun 19, 2015 3.611 3.638 3.581 3.581 114,271 -0.02(-0.61%)
Jun 18, 2015 3.611 3.629 3.576 3.603 85,692 -0.02(-0.48%)
Jun 17, 2015 3.620 3.638 3.598 3.620 76,152 +0.00(+0.00%)
Jun 16, 2015 3.607 3.620 3.590 3.620 118,463 +0.00(+0.00%)
Jun 15, 2015 3.564 3.629 3.564 3.620 117,952 +0.03(+0.97%)
Jun 12, 2015 3.585 3.603 3.564 3.585 77,382 -0.02(-0.60%)
Jun 11, 2015 3.616 3.623 3.594 3.607 147,795 +0.01(+0.24%)
Jun 10, 2015 3.551 3.611 3.551 3.598 149,090 +0.02(+0.49%)
Jun 09, 2015 3.624 3.659 3.577 3.581 92,567 -0.04(-1.08%)
Jun 08, 2015 3.650 3.672 3.598 3.620 144,297 -0.02(-0.60%)
Jun 05, 2015 3.611 3.650 3.611 3.642 124,043 +0.03(+0.96%)
Jun 04, 2015 3.585 3.642 3.585 3.607 147,074 +0.00(+0.12%)
Jun 03, 2015 3.664 3.677 3.594 3.603 143,510 -0.06(-1.66%)
Jun 02, 2015 3.585 3.694 3.585 3.664 182,985 +0.09(+2.55%)
Jun 01, 2015 3.468 3.572 3.407 3.572 429,905 +0.10(+3.01%)
May 29, 2015 3.524 3.524 3.455 3.468 233,374 -0.00(-0.12%)
May 28, 2015 3.568 3.607 3.442 3.472 451,462 -0.13(-3.50%)
May 27, 2015 3.681 3.681 3.590 3.598 201,465 -0.08(-2.13%)
May 26, 2015 3.777 3.777 3.659 3.677 230,511 -0.06(-1.63%)
May 22, 2015 3.816 3.737 3.737 3.737 170,739 -0.07(-1.94%)
May 21, 2015 3.820 3.859 3.794 3.811 214,776 +0.03(+0.80%)
May 20, 2015 3.816 3.822 3.777 3.781 172,421 -0.03(-0.80%)
May 19, 2015 3.807 3.811 3.778 3.811 126,151 +0.02(+0.46%)
May 18, 2015 3.763 3.811 3.742 3.794 160,299 +0.00(+0.00%)
May 15, 2015 3.755 3.803 3.746 3.794 100,156 +0.02(+0.46%)
May 14, 2015 3.656 3.793 3.656 3.777 254,921 +0.03(+0.92%)
May 13, 2015 3.708 3.759 3.695 3.742 161,451 +0.05(+1.28%)
May 12, 2015 3.673 3.751 3.647 3.695 259,902 +0.02(+0.59%)
May 11, 2015 3.557 3.690 3.514 3.673 253,854 +0.12(+3.27%)
May 08, 2015 3.608 3.608 3.535 3.557 419,873 -0.05(-1.43%)
May 07, 2015 3.772 3.828 3.548 3.608 599,079 -0.18(-4.78%)
May 06, 2015 3.841 3.841 3.772 3.789 204,855 -0.07(-1.79%)
May 05, 2015 3.828 3.867 3.807 3.858 168,103 +0.04(+1.13%)
May 04, 2015 3.785 3.833 3.785 3.815 246,879 +0.03(+0.80%)
May 01, 2015 3.802 3.820 3.772 3.785 76,857 +0.00(+0.00%)
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%)
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.