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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2006 5.849 5.849 5.713 5.713 483,102 -0.08(-1.38%)
Jun 29, 2006 5.742 5.847 5.670 5.793 128,046 +0.11(+1.88%)
Jun 28, 2006 5.710 5.710 5.636 5.686 95,342 +0.06(+1.00%)
Jun 27, 2006 5.799 5.841 5.625 5.630 100,602 -0.12(-2.14%)
Jun 26, 2006 5.716 5.782 5.652 5.753 126,549 +0.13(+2.23%)
Jun 23, 2006 5.596 5.730 5.594 5.628 123,774 +0.01(+0.09%)
Jun 22, 2006 5.622 5.649 5.585 5.622 101,849 -0.03(-0.57%)
Jun 21, 2006 5.732 5.732 5.628 5.654 97,738 -0.03(-0.61%)
Jun 20, 2006 5.769 5.863 5.676 5.689 118,083 -0.16(-2.70%)
Jun 19, 2006 5.849 5.876 5.812 5.847 167,887 -0.01(-0.23%)
Jun 16, 2006 5.633 5.876 5.614 5.860 460,054 +0.20(+3.49%)
Jun 15, 2006 5.596 5.662 5.542 5.662 171,365 +0.05(+0.95%)
Jun 14, 2006 5.625 5.666 5.534 5.609 140,750 +0.03(+0.48%)
Jun 13, 2006 5.636 5.676 5.566 5.582 147,755 -0.11(-1.92%)
Jun 12, 2006 5.716 5.796 5.622 5.692 159,062 -0.02(-0.33%)
Jun 09, 2006 5.729 5.796 5.686 5.710 138,807 -0.05(-0.83%)
Jun 08, 2006 5.796 5.796 5.673 5.758 113,396 -0.02(-0.32%)
Jun 07, 2006 5.641 5.809 5.622 5.777 118,787 +0.17(+3.00%)
Jun 06, 2006 5.710 5.710 5.609 5.609 152,615 -0.06(-1.13%)
Jun 05, 2006 5.863 5.881 5.665 5.673 152,937 -0.19(-3.23%)
Jun 02, 2006 5.903 5.932 5.684 5.863 146,265 +0.00(+0.05%)
Jun 01, 2006 5.908 5.956 5.823 5.860 147,789 -0.02(-0.41%)
May 31, 2006 5.884 5.929 5.807 5.884 184,390 +0.10(+1.76%)
May 30, 2006 5.713 5.913 5.630 5.782 184,799 +0.14(+2.51%)
May 26, 2006 5.561 5.689 5.558 5.641 50,192 +0.02(+0.33%)
May 25, 2006 5.662 5.662 5.604 5.622 210,281 +0.02(+0.38%)
May 24, 2006 5.633 5.662 5.542 5.601 185,117 +0.05(+0.87%)
May 23, 2006 5.625 5.673 5.534 5.553 212,935 -0.09(-1.56%)
May 22, 2006 5.662 5.689 5.609 5.641 203,695 -0.05(-0.94%)
May 19, 2006 5.836 5.836 5.657 5.694 111,576 -0.10(-1.75%)
May 18, 2006 5.801 5.836 5.782 5.796 63,678 -0.01(-0.09%)
May 17, 2006 5.796 5.836 5.769 5.801 113,733 -0.02(-0.41%)
May 16, 2006 5.804 5.903 5.785 5.825 137,272 +0.01(+0.23%)
May 15, 2006 5.769 5.873 5.750 5.812 86,854 +0.02(+0.28%)
May 12, 2006 5.876 5.929 5.716 5.796 174,285 -0.08(-1.36%)
May 11, 2006 5.900 5.951 5.868 5.876 134,359 -0.03(-0.45%)
May 10, 2006 5.937 5.977 5.903 5.903 106,611 -0.03(-0.58%)
May 09, 2006 5.929 5.961 5.900 5.937 106,784 +0.01(+0.18%)
May 08, 2006 5.897 5.996 5.897 5.927 164,483 +0.00(+0.05%)
May 05, 2006 6.242 6.338 5.892 5.924 226,470 -0.35(-5.62%)
May 04, 2006 5.729 6.399 5.729 6.277 628,937 +0.53(+9.30%)
May 03, 2006 5.788 5.822 5.742 5.742 82,897 -0.05(-0.88%)
May 02, 2006 5.833 5.868 5.774 5.793 62,806 -0.04(-0.69%)
May 01, 2006 5.847 5.900 5.825 5.833 144,430 -0.06(-1.04%)
Apr 28, 2006 5.921 5.943 5.812 5.895 192,444 +0.05(+0.82%)
Apr 27, 2006 5.876 5.913 5.809 5.847 82,518 -0.07(-1.26%)
Apr 26, 2006 5.929 5.929 5.809 5.921 137,406 +0.04(+0.68%)
Apr 25, 2006 5.956 5.956 5.817 5.881 113,609 +0.00(+0.00%)
Apr 24, 2006 5.916 5.967 5.881 5.881 99,561 -0.04(-0.63%)
Apr 21, 2006 5.983 6.010 5.876 5.919 108,360 +0.02(+0.41%)
Apr 20, 2006 5.964 5.964 5.852 5.895 55,161 -0.09(-1.47%)
Apr 19, 2006 5.940 5.983 5.868 5.983 97,674 +0.05(+0.81%)
Apr 18, 2006 5.796 5.937 5.753 5.935 148,257 +0.11(+1.97%)
Apr 17, 2006 5.745 5.847 5.745 5.820 304,253 +0.06(+0.97%)
Apr 13, 2006 5.745 5.769 5.729 5.764 96,832 +0.02(+0.32%)
Apr 12, 2006 5.716 5.799 5.732 5.745 305,372 +0.03(+0.51%)
Apr 11, 2006 5.831 5.833 5.705 5.716 74,712 -0.07(-1.15%)
Apr 10, 2006 5.871 5.871 5.716 5.782 93,728 -0.05(-0.78%)
Apr 07, 2006 5.863 5.876 5.732 5.828 93,986 -0.03(-0.59%)
Apr 06, 2006 5.823 5.863 5.788 5.863 81,627 +0.04(+0.73%)
Apr 05, 2006 5.742 5.831 5.716 5.820 100,385 +0.08(+1.35%)
Apr 04, 2006 5.732 5.796 5.689 5.742 72,567 -0.02(-0.28%)
Apr 03, 2006 5.756 5.807 5.718 5.758 87,565 +0.00(+0.05%)
Mar 31, 2006 5.782 5.815 5.742 5.756 188,726 +0.01(+0.23%)
Mar 30, 2006 5.769 5.769 5.700 5.742 72,312 +0.03(+0.47%)
Mar 29, 2006 5.684 5.745 5.662 5.716 94,458 +0.00(+0.05%)
Mar 28, 2006 5.748 5.748 5.636 5.713 138,983 -0.00(-0.05%)
Mar 27, 2006 5.673 5.732 5.638 5.716 86,446 +0.04(+0.75%)
Mar 24, 2006 5.638 5.676 5.604 5.673 68,205 +0.02(+0.33%)
Mar 23, 2006 5.609 5.676 5.539 5.654 70,013 +0.08(+1.49%)
Mar 22, 2006 5.593 5.601 5.542 5.572 123,179 -0.02(-0.33%)
Mar 21, 2006 5.617 5.657 5.590 5.590 112,089 -0.07(-1.23%)
Mar 20, 2006 5.729 5.769 5.625 5.660 112,490 -0.07(-1.21%)
Mar 17, 2006 5.758 5.769 5.702 5.729 459,125 +0.00(+0.00%)
Mar 16, 2006 5.742 5.742 5.684 5.729 83,335 +0.00(+0.00%)
Mar 15, 2006 5.708 5.742 5.657 5.729 125,860 -0.02(-0.33%)
Mar 14, 2006 5.633 5.748 5.596 5.748 130,139 +0.14(+2.48%)
Mar 13, 2006 5.633 5.636 5.582 5.609 96,338 -0.04(-0.66%)
Mar 10, 2006 5.598 5.713 5.596 5.646 86,663 +0.02(+0.43%)
Mar 09, 2006 5.638 5.742 5.526 5.622 180,950 -0.03(-0.57%)
Mar 08, 2006 5.646 5.689 5.553 5.654 126,739 +0.01(+0.19%)
Mar 07, 2006 5.550 5.678 5.515 5.644 178,748 +0.06(+1.05%)
Mar 06, 2006 5.609 5.625 5.564 5.585 125,511 -0.05(-0.81%)
Mar 03, 2006 5.617 5.708 5.609 5.630 88,812 -0.05(-0.85%)
Mar 02, 2006 5.633 5.702 5.577 5.678 139,248 -0.01(-0.19%)
Mar 01, 2006 5.435 5.716 5.409 5.689 207,581 +0.22(+4.05%)
Feb 28, 2006 5.502 5.537 5.414 5.467 218,899 -0.03(-0.63%)
Feb 27, 2006 5.628 5.630 5.411 5.502 252,034 -0.09(-1.53%)
Feb 24, 2006 5.572 5.633 5.523 5.588 233,295 -0.01(-0.24%)
Feb 23, 2006 5.748 5.769 5.577 5.601 282,904 -0.11(-1.87%)
Feb 22, 2006 5.841 5.972 5.694 5.708 378,478 -0.17(-2.82%)
Feb 21, 2006 5.961 6.007 5.809 5.873 239,757 -0.11(-1.92%)
Feb 17, 2006 5.729 6.026 5.572 5.988 414,156 +0.37(+6.66%)
Feb 16, 2006 5.676 5.737 5.572 5.614 220,150 -0.10(-1.73%)
Feb 15, 2006 5.649 5.753 5.612 5.713 150,664 +0.02(+0.28%)
Feb 14, 2006 5.782 5.809 5.681 5.697 121,052 -0.05(-0.79%)
Feb 13, 2006 5.684 5.766 5.673 5.742 123,411 +0.01(+0.19%)
Feb 10, 2006 5.609 5.817 5.553 5.732 221,389 +0.19(+3.42%)
Feb 09, 2006 5.580 5.689 5.507 5.542 275,435 +0.05(+0.92%)
Feb 08, 2006 5.494 5.521 5.427 5.491 196,454 -0.03(-0.58%)
Feb 07, 2006 5.572 5.572 5.475 5.523 131,498 +0.01(+0.24%)
Feb 06, 2006 5.529 5.558 5.475 5.510 205,713 +0.01(+0.15%)
Feb 03, 2006 5.555 5.596 5.470 5.502 175,794 -0.04(-0.67%)
Feb 02, 2006 5.441 5.609 5.441 5.539 246,808 +0.06(+1.17%)
Feb 01, 2006 5.473 5.515 5.425 5.475 163,854 +0.10(+1.79%)
Jan 31, 2006 5.507 5.521 5.379 5.379 297,858 -0.05(-0.84%)
Jan 30, 2006 5.406 5.531 5.358 5.425 235,781 +0.08(+1.50%)
Jan 27, 2006 5.342 5.382 5.328 5.344 274,985 +0.01(+0.25%)
Jan 26, 2006 5.395 5.395 5.307 5.331 590,811 -0.03(-0.50%)
Jan 25, 2006 5.379 5.446 5.355 5.358 207,955 -0.07(-1.38%)
Jan 24, 2006 5.393 5.529 5.371 5.433 334,029 +0.05(+0.84%)
Jan 23, 2006 5.473 5.473 5.382 5.387 173,705 -0.07(-1.22%)
Jan 20, 2006 5.505 5.510 5.409 5.454 110,165 -0.01(-0.15%)
Jan 19, 2006 5.475 5.497 5.438 5.462 166,621 -0.05(-0.82%)
Jan 18, 2006 5.451 5.598 5.449 5.507 189,490 +0.04(+0.78%)
Jan 17, 2006 5.550 5.555 5.454 5.465 239,211 -0.12(-2.20%)
Jan 13, 2006 5.609 5.636 5.515 5.588 221,382 +0.05(+0.82%)
Jan 12, 2006 5.609 5.620 5.542 5.542 165,487 -0.05(-0.95%)
Jan 11, 2006 5.609 5.716 5.572 5.596 184,802 -0.02(-0.29%)
Jan 10, 2006 5.702 5.716 5.582 5.612 317,308 -0.10(-1.68%)
Jan 09, 2006 5.726 5.729 5.676 5.708 112,954 +0.00(+0.05%)
Jan 06, 2006 5.726 5.729 5.679 5.705 113,680 +0.01(+0.14%)
Jan 05, 2006 5.684 5.716 5.660 5.697 110,041 +0.01(+0.23%)
Jan 04, 2006 5.823 5.863 5.678 5.684 188,228 -0.14(-2.39%)
Jan 03, 2006 5.793 5.823 5.678 5.823 152,113 +0.11(+1.96%)
Dec 30, 2005 5.713 5.726 5.645 5.710 165,277 +0.05(+0.85%)
Dec 29, 2005 5.700 5.734 5.636 5.662 198,745 +0.01(+0.14%)
Dec 28, 2005 5.740 5.745 5.636 5.654 101,089 +0.01(+0.09%)
Dec 27, 2005 5.758 5.777 5.649 5.649 174,472 -0.12(-2.13%)
Dec 23, 2005 5.807 5.809 5.726 5.772 88,569 -0.03(-0.60%)
Dec 22, 2005 5.676 5.817 5.662 5.807 150,821 +0.13(+2.35%)
Dec 21, 2005 5.831 5.871 5.652 5.673 203,710 -0.11(-1.85%)
Dec 20, 2005 5.782 5.863 5.745 5.780 232,823 +0.01(+0.14%)
Dec 19, 2005 5.876 5.980 5.698 5.772 295,540 -0.05(-0.78%)
Dec 16, 2005 5.609 5.988 5.609 5.817 673,514 +0.29(+5.22%)
Dec 15, 2005 5.673 5.683 5.494 5.529 302,856 -0.22(-3.77%)
Dec 14, 2005 5.876 6.146 5.361 5.745 1,020,385 -0.41(-6.72%)
Dec 13, 2005 6.343 6.349 6.156 6.159 141,678 -0.11(-1.79%)
Dec 12, 2005 6.277 6.314 6.263 6.271 105,200 -0.02(-0.34%)
Dec 09, 2005 6.330 6.375 6.285 6.293 76,520 -0.03(-0.51%)
Dec 08, 2005 6.245 6.383 6.214 6.325 199,719 +0.14(+2.20%)
Dec 07, 2005 6.194 6.226 6.143 6.188 144,074 -0.00(-0.04%)
Dec 06, 2005 6.277 6.277 6.154 6.191 121,393 -0.01(-0.22%)
Dec 05, 2005 6.274 6.301 6.172 6.205 107,338 -0.09(-1.44%)
Dec 02, 2005 6.277 6.327 6.250 6.295 96,057 +0.02(+0.30%)
Dec 01, 2005 6.298 6.298 6.237 6.277 154,775 +0.01(+0.17%)
Nov 30, 2005 6.253 6.298 6.172 6.266 102,500 +0.08(+1.34%)
Nov 29, 2005 6.327 6.327 6.183 6.183 120,685 -0.10(-1.53%)
Nov 28, 2005 6.250 6.322 6.218 6.279 147,088 -0.05(-0.72%)
Nov 25, 2005 6.295 6.325 6.253 6.325 63,772 +0.07(+1.20%)
Nov 23, 2005 6.210 6.293 6.210 6.250 73,316 +0.00(+0.04%)
Nov 22, 2005 6.255 6.258 6.186 6.247 63,248 -0.02(-0.30%)
Nov 21, 2005 6.213 6.285 6.180 6.266 299,528 +0.05(+0.86%)
Nov 18, 2005 6.156 6.277 6.116 6.213 178,969 +0.07(+1.13%)
Nov 17, 2005 6.143 6.156 6.058 6.143 263,244 +0.03(+0.57%)
Nov 16, 2005 6.058 6.124 5.994 6.108 86,251 +0.02(+0.35%)
Nov 15, 2005 5.999 6.087 5.948 6.087 111,479 +0.08(+1.29%)
Nov 14, 2005 5.999 6.015 5.903 6.010 168,029 +0.01(+0.18%)
Nov 11, 2005 6.060 6.138 5.985 5.999 190,430 -0.13(-2.18%)
Nov 10, 2005 6.090 6.143 6.050 6.132 167,142 +0.06(+1.01%)
Nov 09, 2005 6.036 6.114 6.010 6.071 110,655 +0.04(+0.66%)
Nov 08, 2005 5.956 6.060 5.919 6.031 78,336 +0.05(+0.89%)
Nov 07, 2005 6.100 6.100 5.943 5.977 126,481 -0.06(-0.93%)
Nov 04, 2005 6.100 6.140 6.010 6.034 124,429 -0.03(-0.48%)
Nov 03, 2005 6.074 6.122 6.039 6.063 147,684 +0.03(+0.44%)
Nov 02, 2005 5.742 6.036 5.716 6.036 271,863 +0.33(+5.81%)
Nov 01, 2005 5.710 5.716 5.644 5.705 91,972 -0.04(-0.65%)
Oct 31, 2005 5.684 5.769 5.662 5.742 160,522 +0.11(+1.99%)
Oct 28, 2005 5.505 5.644 5.288 5.630 262,102 +0.19(+3.54%)
Oct 27, 2005 5.542 5.550 5.408 5.438 137,695 -0.14(-2.54%)
Oct 26, 2005 5.702 5.748 5.521 5.580 120,064 -0.17(-2.97%)
Oct 25, 2005 5.769 5.793 5.580 5.750 118,098 -0.02(-0.32%)
Oct 24, 2005 5.732 5.788 5.689 5.769 94,350 +0.08(+1.41%)
Oct 21, 2005 5.537 5.705 5.483 5.689 63,079 +0.13(+2.26%)
Oct 20, 2005 5.702 5.732 5.537 5.563 101,134 -0.16(-2.75%)
Oct 19, 2005 5.529 5.721 5.462 5.721 241,319 +0.18(+3.33%)
Oct 18, 2005 5.625 5.670 5.494 5.537 125,538 -0.06(-1.05%)
Oct 17, 2005 5.604 5.673 5.495 5.596 199,239 -0.03(-0.62%)
Oct 14, 2005 5.505 5.644 5.505 5.630 219,506 +0.10(+1.88%)
Oct 13, 2005 5.742 5.745 5.366 5.526 382,818 -0.22(-3.77%)
Oct 12, 2005 5.758 5.863 5.742 5.742 306,664 -0.04(-0.69%)
Oct 11, 2005 5.726 5.892 5.726 5.782 344,494 +0.13(+2.27%)
Oct 10, 2005 5.836 5.836 5.609 5.654 287,344 -0.13(-2.26%)
Oct 07, 2005 5.809 5.855 5.772 5.785 118,967 -0.00(-0.05%)
Oct 06, 2005 5.788 5.876 5.780 5.788 181,302 -0.01(-0.14%)
Oct 05, 2005 5.969 5.994 5.796 5.796 189,228 -0.16(-2.73%)
Oct 04, 2005 6.063 6.111 5.948 5.959 135,800 -0.09(-1.54%)
Oct 03, 2005 6.018 6.130 5.999 6.052 175,465 +0.03(+0.49%)
Sep 30, 2005 6.071 6.071 5.961 6.023 179,673 -0.01(-0.09%)
Sep 29, 2005 6.076 6.076 5.967 6.028 108,585 -0.01(-0.18%)
Sep 28, 2005 6.010 6.063 5.983 6.039 80,197 +0.01(+0.13%)
Sep 27, 2005 6.063 6.063 5.977 6.031 82,305 -0.03(-0.44%)
Sep 26, 2005 6.058 6.082 5.977 6.058 165,592 +0.03(+0.49%)
Sep 23, 2005 6.028 6.063 5.999 6.028 67,602 -0.03(-0.57%)
Sep 22, 2005 6.063 6.108 5.972 6.063 89,168 +0.01(+0.13%)
Sep 21, 2005 6.036 6.127 5.991 6.055 205,586 -0.01(-0.13%)
Sep 20, 2005 6.156 6.156 6.058 6.063 112,115 -0.08(-1.30%)
Sep 19, 2005 6.178 6.178 6.036 6.143 297,772 -0.08(-1.29%)
Sep 16, 2005 6.063 6.223 6.055 6.223 317,604 +0.18(+3.05%)
Sep 15, 2005 6.063 6.127 6.023 6.039 163,034 -0.01(-0.18%)
Sep 14, 2005 6.140 6.156 6.042 6.050 181,586 -0.09(-1.44%)
Sep 13, 2005 6.146 6.167 6.116 6.138 134,830 -0.03(-0.43%)
Sep 12, 2005 6.172 6.274 6.146 6.164 131,053 -0.03(-0.43%)
Sep 09, 2005 6.223 6.263 6.119 6.191 292,698 -0.08(-1.28%)
Sep 08, 2005 6.253 6.301 6.210 6.271 74,985 -0.01(-0.09%)
Sep 07, 2005 6.191 6.306 6.167 6.277 106,791 +0.02(+0.26%)
Sep 06, 2005 6.116 6.290 6.116 6.261 163,079 +0.11(+1.82%)
Sep 02, 2005 6.143 6.191 6.116 6.148 118,435 -0.04(-0.60%)
Sep 01, 2005 6.277 6.282 6.124 6.186 193,032 -0.10(-1.53%)
Aug 31, 2005 6.098 6.282 6.092 6.282 126,867 +0.20(+3.25%)
Aug 30, 2005 6.143 6.159 6.058 6.084 119,087 -0.03(-0.52%)
Aug 29, 2005 6.124 6.154 6.082 6.116 148,784 -0.03(-0.48%)
Aug 26, 2005 6.210 6.242 6.146 6.146 131,936 -0.06(-1.03%)
Aug 25, 2005 6.170 6.282 6.170 6.210 95,083 +0.01(+0.22%)
Aug 24, 2005 6.210 6.303 6.175 6.196 157,006 -0.06(-0.98%)
Aug 23, 2005 6.223 6.258 6.130 6.258 153,697 +0.08(+1.30%)
Aug 22, 2005 6.116 6.205 6.100 6.178 149,005 +0.04(+0.70%)
Aug 19, 2005 6.063 6.178 5.991 6.135 140,192 +0.06(+0.92%)
Aug 18, 2005 6.239 6.277 6.066 6.079 210,981 -0.20(-3.19%)
Aug 17, 2005 6.290 6.317 6.215 6.279 222,247 -0.01(-0.17%)
Aug 16, 2005 6.301 6.410 6.266 6.290 213,115 -0.03(-0.42%)
Aug 15, 2005 6.178 6.359 6.178 6.317 229,446 +0.07(+1.20%)
Aug 12, 2005 6.333 6.333 6.172 6.242 193,694 -0.07(-1.18%)
Aug 11, 2005 6.279 6.385 6.196 6.317 188,853 +0.04(+0.60%)
Aug 10, 2005 6.188 6.303 6.179 6.279 209,315 +0.12(+2.00%)
Aug 09, 2005 6.277 6.407 6.146 6.156 293,290 -0.02(-0.39%)
Aug 08, 2005 6.130 6.263 6.130 6.180 262,896 +0.04(+0.70%)
Aug 05, 2005 6.333 6.410 5.969 6.138 411,748 -0.25(-3.93%)
Aug 04, 2005 6.736 6.838 6.287 6.389 521,393 -0.39(-5.72%)
Aug 03, 2005 6.848 6.942 6.776 6.776 155,183 -0.09(-1.25%)
Aug 02, 2005 6.763 7.065 6.752 6.862 224,493 +0.05(+0.71%)
Aug 01, 2005 6.928 7.024 6.693 6.813 152,424 -0.10(-1.39%)
Jul 29, 2005 7.011 7.011 6.864 6.910 194,529 -0.03(-0.50%)
Jul 28, 2005 6.811 6.944 6.773 6.944 134,250 +0.15(+2.20%)
Jul 27, 2005 6.693 6.811 6.659 6.795 73,196 +0.10(+1.52%)
Jul 26, 2005 6.562 6.693 6.562 6.693 142,517 +0.12(+1.79%)
Jul 25, 2005 6.664 6.699 6.549 6.576 110,034 -0.10(-1.52%)
Jul 22, 2005 6.618 6.677 6.507 6.677 182,088 +0.07(+1.13%)
Jul 21, 2005 6.765 6.808 6.584 6.602 232,674 -0.15(-2.18%)
Jul 20, 2005 6.562 6.768 6.546 6.749 147,837 +0.15(+2.27%)
Jul 19, 2005 6.530 6.637 6.530 6.600 91,482 +0.01(+0.16%)
Jul 18, 2005 6.477 6.637 6.445 6.589 127,848 +0.12(+1.82%)
Jul 15, 2005 6.445 6.597 6.445 6.472 180,747 +0.01(+0.12%)
Jul 14, 2005 6.520 6.677 6.450 6.464 130,641 -0.07(-1.10%)
Jul 13, 2005 6.635 6.677 6.520 6.536 206,649 -0.10(-1.49%)
Jul 12, 2005 6.470 6.653 6.437 6.635 197,000 +0.15(+2.31%)
Jul 11, 2005 6.416 6.485 6.410 6.485 149,612 +0.07(+1.17%)
Jul 08, 2005 6.434 6.434 6.338 6.410 118,821 +0.00(+0.00%)
Jul 07, 2005 6.407 6.434 6.295 6.410 116,911 +0.04(+0.67%)
Jul 06, 2005 6.306 6.421 6.303 6.367 74,154 +0.02(+0.29%)
Jul 05, 2005 6.277 6.416 6.277 6.349 156,501 +0.07(+1.08%)
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.