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 )

22.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2020 3.900 4.282 3.775 3.907 330,923 +0.07(+1.81%)
Mar 30, 2020 4.269 4.310 3.824 3.837 499,881 -0.47(-10.97%)
Mar 27, 2020 4.255 4.769 4.178 4.310 594,651 -0.01(-0.16%)
Mar 26, 2020 3.949 5.019 3.949 4.317 1,209,970 +0.48(+12.50%)
Mar 25, 2020 3.629 4.762 3.629 3.837 802,746 +0.33(+9.31%)
Mar 24, 2020 3.163 3.754 3.163 3.511 539,979 +0.53(+17.72%)
Mar 23, 2020 3.851 3.851 2.968 2.982 934,409 -0.93(-23.80%)
Mar 20, 2020 4.129 4.345 3.851 3.914 670,888 -0.12(-2.93%)
Mar 19, 2020 3.260 4.199 2.809 4.032 956,358 +0.78(+23.93%)
Mar 18, 2020 4.178 4.206 3.254 3.254 1,108,940 -1.01(-23.76%)
Mar 17, 2020 4.452 4.500 3.980 4.267 622,741 -0.15(-3.41%)
Mar 16, 2020 4.617 4.795 4.151 4.418 674,460 -0.53(-10.79%)
Mar 13, 2020 4.740 4.973 4.466 4.952 606,465 +0.45(+9.88%)
Mar 12, 2020 5.096 5.096 4.459 4.507 838,709 -0.86(-16.07%)
Mar 11, 2020 5.589 5.617 5.308 5.370 507,629 -0.29(-5.20%)
Mar 10, 2020 5.623 5.706 5.439 5.665 377,093 +0.25(+4.68%)
Mar 09, 2020 5.747 5.754 5.315 5.411 461,388 -0.66(-10.94%)
Mar 06, 2020 6.110 6.130 5.959 6.076 311,846 -0.11(-1.77%)
Mar 05, 2020 6.233 6.288 6.137 6.185 287,768 -0.09(-1.42%)
Mar 04, 2020 6.302 6.377 6.206 6.274 356,036 +0.05(+0.77%)
Mar 03, 2020 6.370 6.555 6.178 6.226 583,386 -0.11(-1.73%)
Mar 02, 2020 5.925 6.350 5.925 6.336 727,882 +0.42(+7.18%)
Feb 28, 2020 6.165 6.206 5.822 5.911 1,480,687 -0.47(-7.40%)
Feb 27, 2020 6.541 6.603 6.295 6.384 671,405 -0.32(-4.80%)
Feb 26, 2020 6.555 6.899 6.507 6.706 465,671 +0.24(+3.65%)
Feb 25, 2020 6.966 6.966 6.439 6.469 1,326,993 -0.48(-6.85%)
Feb 24, 2020 6.945 6.966 6.939 6.945 350,869 -0.07(-0.98%)
Feb 21, 2020 7.028 7.034 6.966 7.014 132,417 -0.02(-0.29%)
Feb 20, 2020 7.041 7.076 7.000 7.034 145,871 +0.00(+0.00%)
Feb 19, 2020 7.021 7.055 6.939 7.034 290,624 -0.02(-0.29%)
Feb 18, 2020 7.178 7.178 7.028 7.055 385,038 -0.09(-1.25%)
Feb 14, 2020 7.178 7.178 7.130 7.144 214,584 -0.02(-0.28%)
Feb 13, 2020 7.096 7.171 7.083 7.164 202,856 +0.07(+1.06%)
Feb 12, 2020 7.124 7.144 7.083 7.090 187,996 -0.03(-0.48%)
Feb 11, 2020 7.076 7.144 7.042 7.124 221,290 +0.05(+0.77%)
Feb 10, 2020 7.069 7.078 7.028 7.069 185,359 +0.04(+0.58%)
Feb 07, 2020 7.049 7.056 6.981 7.028 161,525 +0.05(+0.68%)
Feb 06, 2020 7.103 7.110 6.967 6.981 201,357 -0.07(-0.97%)
Feb 05, 2020 7.022 7.076 6.988 7.049 129,028 +0.06(+0.88%)
Feb 04, 2020 6.981 7.035 6.940 6.988 117,790 +0.03(+0.49%)
Feb 03, 2020 6.879 7.110 6.879 6.954 334,208 +0.09(+1.29%)
Jan 31, 2020 6.906 6.940 6.838 6.865 153,736 -0.03(-0.49%)
Jan 30, 2020 6.879 6.899 6.824 6.899 176,661 +0.02(+0.30%)
Jan 29, 2020 6.879 6.972 6.872 6.879 125,255 +0.01(+0.10%)
Jan 28, 2020 6.899 6.933 6.831 6.872 209,870 -0.03(-0.39%)
Jan 27, 2020 6.940 6.954 6.858 6.899 218,780 -0.10(-1.36%)
Jan 24, 2020 7.001 7.042 6.933 6.994 146,387 -0.05(-0.68%)
Jan 23, 2020 7.096 7.096 6.845 7.042 272,789 -0.07(-0.96%)
Jan 22, 2020 7.049 7.124 7.049 7.110 413,472 +0.05(+0.77%)
Jan 21, 2020 7.042 7.083 7.002 7.056 344,953 +0.04(+0.58%)
Jan 17, 2020 7.063 7.076 6.988 7.015 243,542 -0.01(-0.19%)
Jan 16, 2020 7.029 7.063 7.015 7.029 159,191 +0.02(+0.34%)
Jan 15, 2020 6.894 7.009 6.894 7.005 207,655 +0.12(+1.72%)
Jan 14, 2020 6.860 6.914 6.846 6.887 198,705 +0.05(+0.79%)
Jan 13, 2020 6.779 6.867 6.779 6.833 222,093 +0.05(+0.80%)
Jan 10, 2020 6.786 6.846 6.765 6.779 135,235 +0.00(+0.00%)
Jan 09, 2020 6.765 6.840 6.765 6.779 183,823 +0.01(+0.20%)
Jan 08, 2020 6.786 6.819 6.759 6.765 153,921 -0.01(-0.20%)
Jan 07, 2020 6.779 6.806 6.711 6.779 241,809 -0.01(-0.10%)
Jan 06, 2020 6.813 6.833 6.759 6.786 167,483 -0.01(-0.20%)
Jan 03, 2020 6.732 6.840 6.725 6.799 173,409 +0.03(+0.40%)
Jan 02, 2020 6.718 6.860 6.711 6.772 404,060 +0.06(+0.91%)
Dec 31, 2019 6.705 6.779 6.623 6.711 463,410 +0.02(+0.30%)
Dec 30, 2019 6.826 6.826 6.684 6.691 339,167 -0.13(-1.88%)
Dec 27, 2019 6.792 6.843 6.772 6.819 191,016 +0.01(+0.10%)
Dec 26, 2019 6.752 6.826 6.725 6.813 280,135 +0.07(+1.00%)
Dec 24, 2019 6.792 6.802 6.745 6.745 199,302 -0.05(-0.70%)
Dec 23, 2019 6.901 6.928 6.759 6.792 469,191 -0.11(-1.66%)
Dec 20, 2019 6.907 6.948 6.887 6.907 305,093 -0.01(-0.20%)
Dec 19, 2019 6.982 6.988 6.921 6.921 273,478 -0.08(-1.11%)
Dec 18, 2019 7.036 7.047 6.982 6.999 221,968 -0.02(-0.24%)
Dec 17, 2019 7.076 7.083 7.015 7.015 274,865 -0.02(-0.29%)
Dec 16, 2019 7.015 7.096 7.009 7.036 329,936 +0.03(+0.38%)
Dec 13, 2019 7.056 7.056 6.982 7.009 297,915 -0.01(-0.19%)
Dec 12, 2019 6.968 7.049 6.968 7.022 193,509 +0.06(+0.87%)
Dec 11, 2019 6.955 6.965 6.921 6.962 180,517 +0.01(+0.19%)
Dec 10, 2019 6.962 6.962 6.908 6.948 269,393 -0.02(-0.29%)
Dec 09, 2019 7.002 7.002 6.915 6.968 241,092 -0.03(-0.38%)
Dec 06, 2019 6.982 7.029 6.982 6.995 161,619 +0.03(+0.39%)
Dec 05, 2019 6.975 7.015 6.955 6.968 159,097 +0.01(+0.10%)
Dec 04, 2019 6.942 6.989 6.942 6.962 133,838 +0.04(+0.58%)
Dec 03, 2019 6.935 6.942 6.861 6.921 198,781 -0.05(-0.77%)
Dec 02, 2019 7.015 7.049 6.948 6.975 383,740 -0.01(-0.19%)
Nov 29, 2019 6.948 6.989 6.942 6.989 133,764 +0.06(+0.87%)
Nov 27, 2019 6.915 6.928 6.861 6.928 138,679 +0.04(+0.58%)
Nov 26, 2019 6.874 6.962 6.855 6.888 210,188 +0.03(+0.49%)
Nov 25, 2019 6.767 6.874 6.767 6.854 251,710 +0.09(+1.29%)
Nov 22, 2019 6.928 6.975 6.680 6.767 454,470 -0.17(-2.42%)
Nov 21, 2019 7.002 7.002 6.901 6.935 189,837 -0.09(-1.24%)
Nov 20, 2019 7.009 7.067 6.958 7.022 247,338 -0.03(-0.38%)
Nov 19, 2019 7.002 7.077 7.002 7.049 254,348 +0.05(+0.77%)
Nov 18, 2019 7.109 7.109 6.995 6.995 267,812 -0.09(-1.33%)
Nov 15, 2019 6.989 7.130 6.989 7.089 355,519 +0.09(+1.33%)
Nov 14, 2019 6.916 7.049 6.856 6.996 522,768 +0.16(+2.34%)
Nov 13, 2019 6.809 6.989 6.809 6.836 350,013 +0.05(+0.69%)
Nov 12, 2019 6.782 6.883 6.782 6.789 356,692 +0.03(+0.49%)
Nov 11, 2019 6.736 6.789 6.729 6.756 290,791 +0.02(+0.30%)
Nov 08, 2019 6.709 6.742 6.700 6.736 191,629 +0.04(+0.60%)
Nov 07, 2019 6.696 6.749 6.682 6.696 229,377 +0.03(+0.50%)
Nov 06, 2019 6.649 6.729 6.642 6.662 214,982 +0.03(+0.50%)
Nov 05, 2019 6.669 6.696 6.629 6.629 227,033 -0.03(-0.50%)
Nov 04, 2019 6.642 6.689 6.616 6.662 258,551 +0.04(+0.60%)
Nov 01, 2019 6.609 6.656 6.609 6.622 221,319 +0.04(+0.61%)
Oct 31, 2019 6.629 6.629 6.582 6.582 129,630 -0.04(-0.60%)
Oct 30, 2019 6.596 6.622 6.556 6.622 123,385 +0.03(+0.40%)
Oct 29, 2019 6.556 6.602 6.556 6.596 126,322 +0.03(+0.51%)
Oct 28, 2019 6.489 6.569 6.489 6.562 204,150 +0.07(+1.13%)
Oct 25, 2019 6.476 6.529 6.476 6.489 144,697 +0.01(+0.21%)
Oct 24, 2019 6.529 6.536 6.442 6.476 152,264 -0.07(-1.02%)
Oct 23, 2019 6.502 6.549 6.449 6.542 157,776 +0.05(+0.72%)
Oct 22, 2019 6.529 6.529 6.476 6.496 151,653 -0.03(-0.41%)
Oct 21, 2019 6.536 6.589 6.509 6.522 206,853 -0.01(-0.20%)
Oct 18, 2019 6.476 6.556 6.463 6.536 252,348 +0.05(+0.71%)
Oct 17, 2019 6.470 6.509 6.470 6.489 200,304 +0.03(+0.51%)
Oct 16, 2019 6.476 6.489 6.456 6.456 172,680 -0.02(-0.31%)
Oct 15, 2019 6.450 6.476 6.436 6.476 187,140 +0.05(+0.72%)
Oct 14, 2019 6.430 6.450 6.390 6.430 89,008 +0.02(+0.31%)
Oct 11, 2019 6.417 6.470 6.397 6.410 184,692 +0.03(+0.52%)
Oct 10, 2019 6.370 6.410 6.344 6.377 147,017 +0.02(+0.31%)
Oct 09, 2019 6.350 6.395 6.330 6.357 137,454 +0.02(+0.31%)
Oct 08, 2019 6.344 6.350 6.271 6.337 141,518 +0.01(+0.10%)
Oct 07, 2019 6.304 6.350 6.264 6.330 146,792 +0.05(+0.84%)
Oct 04, 2019 6.198 6.304 6.191 6.277 150,714 +0.08(+1.28%)
Oct 03, 2019 6.324 6.344 6.191 6.198 318,831 -0.12(-1.89%)
Oct 02, 2019 6.377 6.377 6.277 6.317 255,339 -0.06(-0.93%)
Oct 01, 2019 6.463 6.509 6.364 6.377 208,286 -0.08(-1.23%)
Sep 30, 2019 6.430 6.470 6.417 6.456 244,815 +0.03(+0.52%)
Sep 27, 2019 6.403 6.423 6.377 6.423 128,212 +0.03(+0.52%)
Sep 26, 2019 6.344 6.403 6.344 6.390 124,997 +0.05(+0.84%)
Sep 25, 2019 6.330 6.377 6.304 6.337 137,418 +0.01(+0.10%)
Sep 24, 2019 6.337 6.364 6.311 6.330 135,804 -0.01(-0.10%)
Sep 23, 2019 6.284 6.377 6.284 6.337 181,506 +0.01(+0.21%)
Sep 20, 2019 6.277 6.350 6.275 6.324 229,393 +0.03(+0.42%)
Sep 19, 2019 6.357 6.357 6.277 6.297 166,803 -0.05(-0.83%)
Sep 18, 2019 6.311 6.350 6.297 6.350 163,230 +0.03(+0.42%)
Sep 17, 2019 6.311 6.324 6.258 6.324 160,862 +0.00(+0.00%)
Sep 16, 2019 6.317 6.330 6.264 6.324 238,582 +0.02(+0.32%)
Sep 13, 2019 6.245 6.304 6.238 6.304 254,964 +0.06(+0.95%)
Sep 12, 2019 6.238 6.245 6.219 6.245 186,852 +0.01(+0.11%)
Sep 11, 2019 6.238 6.245 6.199 6.238 158,483 -0.01(-0.11%)
Sep 10, 2019 6.238 6.245 6.220 6.245 155,678 +0.00(+0.00%)
Sep 09, 2019 6.238 6.245 6.212 6.245 133,180 +0.02(+0.32%)
Sep 06, 2019 6.192 6.232 6.166 6.225 129,003 +0.05(+0.85%)
Sep 05, 2019 6.212 6.238 6.166 6.172 237,496 -0.01(-0.21%)
Sep 04, 2019 6.166 6.205 6.153 6.186 138,926 +0.02(+0.32%)
Sep 03, 2019 6.120 6.179 6.120 6.166 180,414 +0.04(+0.64%)
Aug 30, 2019 6.172 6.174 6.117 6.126 131,893 -0.03(-0.43%)
Aug 29, 2019 6.133 6.179 6.107 6.153 161,833 +0.02(+0.32%)
Aug 28, 2019 6.080 6.140 6.071 6.133 127,834 +0.05(+0.86%)
Aug 27, 2019 6.113 6.146 6.048 6.080 152,628 -0.03(-0.54%)
Aug 26, 2019 6.126 6.151 6.107 6.113 84,748 +0.00(+0.00%)
Aug 23, 2019 6.172 6.192 6.100 6.113 117,593 -0.05(-0.85%)
Aug 22, 2019 6.179 6.212 6.159 6.166 91,739 -0.01(-0.21%)
Aug 21, 2019 6.140 6.212 6.140 6.179 171,712 +0.03(+0.43%)
Aug 20, 2019 6.146 6.179 6.113 6.153 108,177 +0.01(+0.11%)
Aug 19, 2019 6.166 6.172 6.074 6.146 255,984 +0.01(+0.21%)
Aug 16, 2019 6.074 6.140 6.063 6.133 193,424 +0.10(+1.73%)
Aug 15, 2019 6.081 6.094 6.003 6.029 208,786 -0.05(-0.75%)
Aug 14, 2019 6.074 6.094 6.022 6.074 234,034 -0.03(-0.53%)
Aug 13, 2019 6.120 6.159 6.055 6.107 251,926 +0.01(+0.21%)
Aug 12, 2019 6.074 6.094 6.042 6.094 169,638 +0.01(+0.11%)
Aug 09, 2019 6.133 6.133 6.074 6.087 106,521 -0.05(-0.74%)
Aug 08, 2019 6.022 6.133 6.003 6.133 193,322 +0.08(+1.29%)
Aug 07, 2019 6.087 6.100 5.970 6.055 223,349 +0.03(+0.43%)
Aug 06, 2019 6.009 6.127 6.009 6.029 170,418 +0.02(+0.33%)
Aug 05, 2019 6.153 6.153 5.931 6.009 517,121 -0.13(-2.13%)
Aug 02, 2019 6.166 6.185 6.120 6.140 164,303 -0.03(-0.42%)
Aug 01, 2019 6.185 6.211 6.140 6.166 167,416 -0.02(-0.32%)
Jul 31, 2019 6.231 6.231 6.166 6.185 140,867 -0.02(-0.32%)
Jul 30, 2019 6.205 6.228 6.166 6.205 232,136 +0.03(+0.42%)
Jul 29, 2019 6.185 6.205 6.166 6.179 131,742 -0.01(-0.11%)
Jul 26, 2019 6.153 6.198 6.146 6.185 90,581 +0.05(+0.85%)
Jul 25, 2019 6.172 6.205 6.120 6.133 193,609 -0.05(-0.74%)
Jul 24, 2019 6.166 6.185 6.153 6.179 157,482 +0.01(+0.11%)
Jul 23, 2019 6.120 6.198 6.113 6.172 193,214 +0.05(+0.85%)
Jul 22, 2019 6.133 6.159 6.120 6.120 113,271 -0.01(-0.11%)
Jul 19, 2019 6.185 6.218 6.127 6.127 209,823 -0.03(-0.53%)
Jul 18, 2019 6.192 6.217 6.159 6.159 298,857 -0.01(-0.10%)
Jul 17, 2019 6.185 6.211 6.166 6.166 115,545 -0.02(-0.31%)
Jul 16, 2019 6.166 6.211 6.166 6.185 169,953 +0.03(+0.42%)
Jul 15, 2019 6.166 6.185 6.159 6.159 139,201 +0.00(+0.00%)
Jul 12, 2019 6.146 6.159 6.127 6.159 161,507 +0.03(+0.42%)
Jul 11, 2019 6.127 6.146 6.094 6.133 185,666 +0.02(+0.32%)
Jul 10, 2019 6.107 6.127 6.088 6.114 138,414 +0.01(+0.21%)
Jul 09, 2019 6.107 6.127 6.081 6.101 93,683 -0.02(-0.32%)
Jul 08, 2019 6.114 6.127 6.068 6.120 176,038 +0.01(+0.11%)
Jul 05, 2019 6.056 6.133 6.056 6.114 269,435 +0.05(+0.75%)
Jul 03, 2019 6.075 6.088 6.062 6.068 58,364 +0.00(+0.00%)
Jul 02, 2019 6.088 6.088 6.036 6.068 146,897 -0.01(-0.11%)
Jul 01, 2019 6.088 6.088 6.023 6.075 165,402 +0.00(+0.00%)
Jun 28, 2019 6.030 6.088 6.010 6.075 132,015 +0.06(+1.08%)
Jun 27, 2019 5.971 6.043 5.965 6.010 110,848 +0.03(+0.43%)
Jun 26, 2019 5.952 5.991 5.940 5.984 102,926 +0.05(+0.87%)
Jun 25, 2019 6.004 6.023 5.932 5.932 106,962 -0.06(-1.08%)
Jun 24, 2019 6.010 6.049 5.991 5.997 92,048 +0.00(+0.00%)
Jun 21, 2019 6.023 6.036 5.978 5.997 214,622 -0.02(-0.32%)
Jun 20, 2019 6.088 6.088 5.984 6.017 134,074 -0.03(-0.54%)
Jun 19, 2019 6.043 6.081 6.036 6.049 153,471 +0.02(+0.32%)
Jun 18, 2019 6.081 6.139 6.023 6.030 309,974 -0.04(-0.64%)
Jun 17, 2019 6.068 6.107 6.043 6.068 337,453 +0.01(+0.21%)
Jun 14, 2019 6.043 6.062 6.023 6.056 202,536 +0.01(+0.21%)
Jun 13, 2019 6.023 6.062 6.017 6.043 159,974 +0.03(+0.43%)
Jun 12, 2019 5.991 6.017 5.985 6.017 121,159 +0.01(+0.21%)
Jun 11, 2019 6.043 6.043 5.998 6.004 166,635 -0.03(-0.43%)
Jun 10, 2019 6.011 6.043 5.998 6.030 225,305 +0.03(+0.54%)
Jun 07, 2019 5.985 6.004 5.971 5.998 164,735 +0.02(+0.32%)
Jun 06, 2019 5.914 5.985 5.914 5.978 122,704 +0.08(+1.31%)
Jun 05, 2019 6.004 6.011 5.876 5.901 221,746 -0.06(-1.08%)
Jun 04, 2019 5.869 5.978 5.843 5.966 206,355 +0.12(+2.09%)
Jun 03, 2019 5.786 5.850 5.734 5.843 201,612 +0.06(+1.00%)
May 31, 2019 5.869 5.890 5.715 5.786 504,474 -0.10(-1.64%)
May 30, 2019 5.824 5.888 5.824 5.882 127,748 +0.04(+0.66%)
May 29, 2019 5.831 5.863 5.779 5.843 272,310 -0.03(-0.44%)
May 28, 2019 6.004 6.004 5.831 5.869 346,948 -0.13(-2.14%)
May 24, 2019 6.011 6.017 5.978 5.998 131,913 +0.01(+0.11%)
May 23, 2019 6.023 6.023 5.966 5.991 135,817 -0.03(-0.53%)
May 22, 2019 6.043 6.043 6.011 6.023 121,076 -0.04(-0.64%)
May 21, 2019 6.049 6.062 6.004 6.062 200,307 +0.03(+0.43%)
May 20, 2019 6.017 6.043 5.998 6.036 212,892 +0.02(+0.32%)
May 17, 2019 5.979 6.043 5.979 6.017 162,359 +0.02(+0.32%)
May 16, 2019 6.030 6.043 5.966 5.998 267,684 -0.01(-0.21%)
May 15, 2019 6.036 6.043 5.966 6.011 200,430 -0.03(-0.53%)
May 14, 2019 6.017 6.043 5.985 6.043 205,624 +0.06(+1.07%)
May 13, 2019 5.985 5.997 5.934 5.979 210,617 -0.03(-0.53%)
May 10, 2019 6.004 6.055 5.985 6.011 221,441 -0.01(-0.21%)
May 09, 2019 6.004 6.024 5.973 6.024 135,947 +0.02(+0.32%)
May 08, 2019 6.017 6.030 5.998 6.004 125,195 -0.03(-0.42%)
May 07, 2019 6.036 6.062 5.973 6.030 162,542 -0.03(-0.42%)
May 06, 2019 5.998 6.094 5.998 6.055 143,872 +0.00(+0.00%)
May 03, 2019 6.004 6.107 5.973 6.055 327,069 +0.08(+1.39%)
May 02, 2019 6.062 6.062 5.947 5.973 310,368 -0.09(-1.47%)
May 01, 2019 6.062 6.075 6.036 6.062 220,855 +0.00(+0.00%)
Apr 30, 2019 5.992 6.062 5.947 6.062 243,488 +0.08(+1.39%)
Apr 29, 2019 5.979 6.049 5.953 5.979 198,465 -0.03(-0.53%)
Apr 26, 2019 5.921 6.017 5.909 6.011 142,926 +0.09(+1.51%)
Apr 25, 2019 5.966 5.967 5.902 5.921 151,509 -0.03(-0.43%)
Apr 24, 2019 5.947 5.992 5.909 5.947 139,390 +0.01(+0.11%)
Apr 23, 2019 5.934 5.960 5.902 5.941 158,234 +0.01(+0.22%)
Apr 22, 2019 5.960 5.966 5.877 5.928 171,635 -0.01(-0.11%)
Apr 18, 2019 5.941 5.953 5.877 5.934 125,687 +0.03(+0.54%)
Apr 17, 2019 5.921 5.947 5.890 5.902 171,063 -0.01(-0.11%)
Apr 16, 2019 5.890 5.947 5.890 5.909 169,577 +0.02(+0.32%)
Apr 15, 2019 5.921 5.921 5.871 5.890 135,332 +0.01(+0.11%)
Apr 12, 2019 5.864 5.890 5.845 5.883 129,796 +0.04(+0.76%)
Apr 11, 2019 5.845 5.877 5.830 5.839 105,343 -0.02(-0.32%)
Apr 10, 2019 5.845 5.864 5.820 5.858 127,188 +0.01(+0.22%)
Apr 09, 2019 5.871 5.877 5.826 5.845 118,683 -0.03(-0.43%)
Apr 08, 2019 5.883 5.890 5.839 5.871 128,268 +0.01(+0.11%)
Apr 05, 2019 5.871 5.890 5.858 5.864 132,638 -0.01(-0.11%)
Apr 04, 2019 5.883 5.883 5.864 5.871 170,098 +0.02(+0.32%)
Apr 03, 2019 5.858 5.883 5.839 5.852 136,439 +0.01(+0.11%)
Apr 02, 2019 5.801 5.858 5.782 5.845 162,716 +0.04(+0.76%)
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.