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 )

21.38 +0.14 (+0.64%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 3, 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, 2008 4.079 4.116 4.009 4.070 559,483 -0.05(-1.23%)
Jun 27, 2008 4.185 4.230 3.955 4.121 1,512,638 -0.09(-2.09%)
Jun 26, 2008 4.364 4.364 4.140 4.209 605,519 -0.20(-4.48%)
Jun 25, 2008 4.372 4.535 4.361 4.407 553,780 +0.03(+0.61%)
Jun 24, 2008 4.444 4.457 4.276 4.380 735,772 -0.09(-1.97%)
Jun 23, 2008 4.612 4.647 4.465 4.468 401,178 -0.13(-2.90%)
Jun 20, 2008 4.727 4.727 4.602 4.602 583,109 -0.14(-3.04%)
Jun 19, 2008 4.674 4.746 4.674 4.746 173,121 +0.07(+1.43%)
Jun 18, 2008 4.636 4.754 4.596 4.679 237,245 +0.01(+0.11%)
Jun 17, 2008 4.861 4.861 4.655 4.674 235,710 -0.17(-3.47%)
Jun 16, 2008 4.754 4.861 4.722 4.842 229,955 +0.09(+1.85%)
Jun 13, 2008 4.682 4.759 4.639 4.754 307,099 +0.10(+2.18%)
Jun 12, 2008 4.703 4.770 4.647 4.652 256,094 -0.01(-0.17%)
Jun 11, 2008 4.727 4.765 4.650 4.660 206,070 -0.07(-1.41%)
Jun 10, 2008 4.698 4.743 4.660 4.727 235,231 +0.02(+0.45%)
Jun 09, 2008 4.885 4.885 4.652 4.706 379,865 -0.11(-2.22%)
Jun 06, 2008 4.861 4.914 4.690 4.813 395,977 -0.06(-1.26%)
Jun 05, 2008 4.759 4.874 4.620 4.874 271,622 +0.11(+2.30%)
Jun 04, 2008 4.634 4.821 4.626 4.765 356,857 +0.14(+2.94%)
Jun 03, 2008 4.698 4.711 4.599 4.628 514,256 -0.06(-1.37%)
Jun 02, 2008 4.749 4.775 4.628 4.692 549,003 -0.06(-1.18%)
May 30, 2008 4.730 4.757 4.668 4.749 436,232 +0.02(+0.40%)
May 29, 2008 4.802 4.807 4.719 4.730 553,084 -0.07(-1.45%)
May 28, 2008 4.821 4.898 4.757 4.799 246,325 -0.01(-0.28%)
May 27, 2008 4.901 4.914 4.738 4.813 394,157 -0.04(-0.83%)
May 26, 2008 4.807 4.861 4.741 4.853 286,269 +0.00(+0.00%)
May 23, 2008 4.807 4.861 4.741 4.853 286,269 +0.05(+0.94%)
May 22, 2008 4.885 4.885 4.770 4.807 292,290 -0.01(-0.22%)
May 21, 2008 4.863 4.914 4.773 4.818 369,883 -0.02(-0.50%)
May 20, 2008 4.936 4.941 4.807 4.842 331,643 -0.02(-0.49%)
May 19, 2008 4.863 4.941 4.807 4.866 659,837 -0.01(-0.11%)
May 16, 2008 4.968 4.968 4.847 4.871 572,753 -0.08(-1.57%)
May 15, 2008 5.072 5.072 4.941 4.949 532,472 +0.01(+0.16%)
May 14, 2008 4.954 4.994 4.909 4.941 487,667 +0.01(+0.22%)
May 13, 2008 4.968 4.968 4.895 4.930 474,349 -0.01(-0.11%)
May 12, 2008 4.775 5.005 4.775 4.936 671,542 +0.19(+4.05%)
May 09, 2008 4.850 4.893 4.703 4.743 641,090 -0.05(-1.06%)
May 08, 2008 4.805 4.821 4.741 4.794 465,318 +0.03(+0.56%)
May 07, 2008 4.813 4.949 4.762 4.767 606,732 -0.04(-0.89%)
May 06, 2008 4.941 4.954 4.794 4.810 1,090,177 -0.28(-5.51%)
May 05, 2008 5.221 5.221 5.048 5.090 1,177,591 +0.05(+0.90%)
May 02, 2008 5.130 5.130 5.021 5.045 746,042 +0.02(+0.48%)
May 01, 2008 5.026 5.171 4.994 5.021 557,839 +0.01(+0.11%)
Apr 30, 2008 5.018 5.128 4.973 5.016 531,715 +0.06(+1.13%)
Apr 29, 2008 5.048 5.058 4.919 4.960 608,608 -0.04(-0.85%)
Apr 28, 2008 5.074 5.088 4.903 5.002 816,311 -0.01(-0.11%)
Apr 25, 2008 5.093 5.093 4.874 5.008 779,763 -0.04(-0.74%)
Apr 24, 2008 5.048 5.133 4.970 5.045 270,184 +0.05(+0.96%)
Apr 23, 2008 5.016 5.101 4.941 4.997 325,128 +0.06(+1.14%)
Apr 22, 2008 5.056 5.133 4.941 4.941 403,342 -0.13(-2.53%)
Apr 21, 2008 5.098 5.106 4.968 5.069 452,707 -0.01(-0.26%)
Apr 18, 2008 5.165 5.165 4.941 5.082 948,803 +0.01(+0.16%)
Apr 17, 2008 5.208 5.208 5.040 5.074 827,623 -0.05(-0.89%)
Apr 16, 2008 4.976 5.179 4.954 5.120 1,772,398 +0.36(+7.64%)
Apr 15, 2008 4.727 4.794 4.692 4.757 258,401 +0.07(+1.48%)
Apr 14, 2008 4.620 4.778 4.594 4.687 209,369 +0.13(+2.87%)
Apr 11, 2008 4.775 4.859 4.551 4.556 361,687 -0.24(-4.96%)
Apr 10, 2008 4.882 4.895 4.767 4.794 378,031 -0.07(-1.43%)
Apr 09, 2008 5.179 5.179 4.543 4.863 744,893 -0.29(-5.70%)
Apr 08, 2008 5.008 5.166 5.008 5.157 340,831 +0.16(+3.21%)
Apr 07, 2008 5.074 5.104 4.968 4.997 350,799 -0.02(-0.48%)
Apr 04, 2008 5.016 5.074 5.002 5.021 283,682 +0.00(+0.00%)
Apr 03, 2008 5.018 5.058 5.000 5.021 335,698 +0.00(+0.05%)
Apr 02, 2008 5.112 5.112 5.000 5.018 214,218 -0.04(-0.79%)
Apr 01, 2008 5.008 5.125 4.919 5.058 410,614 +0.06(+1.23%)
Mar 31, 2008 4.914 5.020 4.858 4.997 668,959 +0.13(+2.69%)
Mar 28, 2008 4.890 4.909 4.807 4.866 472,851 -0.01(-0.11%)
Mar 27, 2008 4.775 4.954 4.746 4.871 638,499 +0.17(+3.52%)
Mar 26, 2008 4.725 4.746 4.642 4.706 536,905 -0.03(-0.68%)
Mar 25, 2008 4.818 4.855 4.700 4.738 371,688 -0.07(-1.50%)
Mar 24, 2008 4.810 4.879 4.725 4.810 855,765 +0.01(+0.22%)
Mar 21, 2008 4.717 4.831 4.551 4.799 1,188,869 +0.00(+0.00%)
Mar 20, 2008 4.717 4.831 4.551 4.799 1,188,869 +0.09(+1.87%)
Mar 19, 2008 4.839 4.847 4.708 4.711 531,779 -0.05(-0.95%)
Mar 18, 2008 4.588 4.757 4.479 4.757 543,585 +0.28(+6.33%)
Mar 17, 2008 4.340 4.591 4.340 4.473 527,349 +0.01(+0.24%)
Mar 14, 2008 4.735 4.751 4.412 4.463 442,609 -0.25(-5.27%)
Mar 13, 2008 4.628 4.754 4.556 4.711 375,728 +0.08(+1.79%)
Mar 12, 2008 4.660 4.738 4.540 4.628 512,589 -0.02(-0.40%)
Mar 11, 2008 4.452 4.666 4.412 4.647 620,597 +0.31(+7.08%)
Mar 10, 2008 4.447 4.487 4.340 4.340 813,485 +0.00(+0.00%)
Mar 07, 2008 4.340 4.500 4.324 4.340 276,538 +0.00(+0.00%)
Mar 06, 2008 4.508 4.522 4.340 4.340 355,187 -0.19(-4.13%)
Mar 05, 2008 4.538 4.594 4.503 4.527 230,408 +0.02(+0.47%)
Mar 04, 2008 4.345 4.644 4.340 4.506 500,185 +0.13(+2.93%)
Mar 03, 2008 4.492 4.514 4.303 4.377 725,692 -0.11(-2.44%)
Feb 29, 2008 4.479 4.626 4.473 4.487 1,389,653 +0.01(+0.24%)
Feb 28, 2008 4.708 4.727 4.473 4.476 622,099 -0.26(-5.58%)
Feb 27, 2008 4.700 4.754 4.644 4.741 341,221 +0.01(+0.11%)
Feb 26, 2008 4.631 4.781 4.567 4.735 455,144 +0.08(+1.78%)
Feb 25, 2008 4.564 4.682 4.554 4.652 560,928 +0.08(+1.81%)
Feb 22, 2008 4.567 4.583 4.535 4.570 634,410 +0.02(+0.53%)
Feb 21, 2008 4.572 4.578 4.540 4.546 1,804,812 +0.00(+0.00%)
Feb 20, 2008 4.540 4.580 4.540 4.546 577,856 +0.02(+0.47%)
Feb 19, 2008 4.580 4.580 4.514 4.524 549,542 -0.02(-0.41%)
Feb 18, 2008 4.527 4.556 4.527 4.543 340,041 +0.00(+0.00%)
Feb 15, 2008 4.527 4.556 4.527 4.543 340,041 +0.01(+0.18%)
Feb 14, 2008 4.578 4.580 4.535 4.535 289,845 -0.04(-0.82%)
Feb 13, 2008 4.580 4.580 4.540 4.572 362,282 +0.03(+0.71%)
Feb 12, 2008 4.586 4.586 4.538 4.540 807,606 -0.00(-0.06%)
Feb 11, 2008 4.580 4.580 4.540 4.543 523,414 -0.02(-0.53%)
Feb 08, 2008 4.556 4.580 4.540 4.567 508,868 +0.01(+0.18%)
Feb 07, 2008 4.514 4.564 4.503 4.559 714,171 +0.02(+0.41%)
Feb 06, 2008 4.575 4.594 4.514 4.540 941,326 +0.03(+0.71%)
Feb 05, 2008 4.540 4.551 4.508 4.508 577,628 -0.03(-0.71%)
Feb 04, 2008 4.540 4.564 4.473 4.540 793,262 +0.03(+0.59%)
Feb 01, 2008 4.452 4.524 4.409 4.514 1,107,157 +0.09(+2.11%)
Jan 31, 2008 4.327 4.460 4.327 4.420 5,759,852 -0.19(-4.22%)
Jan 30, 2008 4.874 5.008 4.607 4.615 837,017 -0.29(-5.83%)
Jan 29, 2008 4.960 5.040 4.815 4.901 213,158 -0.02(-0.38%)
Jan 28, 2008 5.155 5.155 4.853 4.919 405,387 -0.21(-4.16%)
Jan 25, 2008 5.104 5.299 5.016 5.133 364,727 +0.10(+2.02%)
Jan 24, 2008 5.072 5.104 4.944 5.032 361,721 +0.00(+0.00%)
Jan 23, 2008 4.567 5.053 4.287 5.032 366,420 +0.36(+7.60%)
Jan 22, 2008 4.292 4.807 4.262 4.676 328,232 +0.12(+2.70%)
Jan 21, 2008 4.652 4.810 4.383 4.554 351,484 +0.00(+0.00%)
Jan 18, 2008 4.652 4.810 4.383 4.554 351,484 -0.17(-3.51%)
Jan 17, 2008 4.757 4.834 4.719 4.719 278,156 -0.03(-0.56%)
Jan 16, 2008 4.540 4.837 4.535 4.746 304,792 +0.19(+4.22%)
Jan 15, 2008 4.591 4.631 4.527 4.554 392,061 -0.07(-1.50%)
Jan 14, 2008 4.527 4.741 4.425 4.623 297,240 +0.09(+2.06%)
Jan 11, 2008 4.719 4.749 4.530 4.530 342,965 -0.22(-4.56%)
Jan 10, 2008 4.457 4.941 4.457 4.746 429,391 +0.27(+6.09%)
Jan 09, 2008 4.388 4.487 4.249 4.473 520,430 +0.09(+2.13%)
Jan 08, 2008 4.639 4.785 4.380 4.380 420,573 -0.23(-4.93%)
Jan 07, 2008 4.634 4.784 4.554 4.607 490,659 +0.00(+0.06%)
Jan 04, 2008 4.936 4.946 4.604 4.604 553,357 -0.36(-7.21%)
Jan 03, 2008 5.013 5.259 4.962 4.962 598,030 -0.03(-0.59%)
Jan 02, 2008 4.551 5.307 4.548 4.992 1,319,069 +0.45(+9.88%)
Jan 01, 2008 4.805 4.936 4.540 4.543 1,713,017 +0.00(+0.00%)
Dec 31, 2007 4.805 4.936 4.540 4.543 1,713,017 -0.21(-4.33%)
Dec 28, 2007 5.042 5.042 4.722 4.749 672,003 -0.22(-4.41%)
Dec 27, 2007 5.184 5.219 4.968 4.968 297,075 -0.25(-4.81%)
Dec 26, 2007 5.181 5.221 5.155 5.219 299,431 +0.02(+0.46%)
Dec 24, 2007 5.181 5.219 5.165 5.195 243,300 -0.01(-0.21%)
Dec 21, 2007 5.224 5.224 5.077 5.205 786,732 +0.06(+1.25%)
Dec 20, 2007 5.227 5.242 4.968 5.141 356,291 -0.03(-0.52%)
Dec 19, 2007 5.114 5.200 5.021 5.168 323,967 +0.03(+0.68%)
Dec 18, 2007 5.008 5.157 4.957 5.133 435,757 +0.19(+3.78%)
Dec 17, 2007 5.000 5.085 4.946 4.946 312,659 -0.01(-0.16%)
Dec 14, 2007 4.997 5.106 4.954 4.954 282,417 -0.10(-2.06%)
Dec 13, 2007 5.058 5.221 4.965 5.058 259,891 +0.03(+0.64%)
Dec 12, 2007 5.181 5.208 4.968 5.026 353,981 +0.01(+0.27%)
Dec 11, 2007 5.245 5.275 5.008 5.013 509,373 -0.19(-3.74%)
Dec 10, 2007 5.181 5.251 5.160 5.208 475,738 +0.12(+2.36%)
Dec 07, 2007 5.125 5.125 5.050 5.088 224,945 +0.01(+0.26%)
Dec 06, 2007 5.125 5.125 5.024 5.074 403,200 -0.01(-0.21%)
Dec 05, 2007 5.034 5.104 5.021 5.085 452,426 +0.11(+2.26%)
Dec 04, 2007 5.336 5.336 4.962 4.973 613,727 -0.23(-4.41%)
Dec 03, 2007 5.331 5.368 5.197 5.203 353,723 -0.03(-0.56%)
Nov 30, 2007 5.341 5.355 5.211 5.232 349,439 -0.02(-0.46%)
Nov 29, 2007 5.341 5.341 5.181 5.256 313,902 -0.07(-1.30%)
Nov 28, 2007 5.275 5.325 5.176 5.325 356,565 +0.13(+2.52%)
Nov 27, 2007 5.168 5.197 5.128 5.195 827,503 +0.09(+1.67%)
Nov 26, 2007 5.208 5.224 4.984 5.109 406,892 -0.10(-2.00%)
Nov 23, 2007 5.200 5.240 5.101 5.213 65,922 +0.03(+0.67%)
Nov 21, 2007 5.077 5.192 5.016 5.179 224,256 +0.09(+1.84%)
Nov 20, 2007 5.181 5.232 4.928 5.085 399,736 -0.13(-2.41%)
Nov 19, 2007 5.291 5.301 5.077 5.211 372,250 -0.11(-2.16%)
Nov 16, 2007 5.267 5.328 5.208 5.325 464,659 +0.07(+1.32%)
Nov 15, 2007 5.200 5.272 5.077 5.256 699,662 +0.02(+0.41%)
Nov 14, 2007 5.277 5.320 5.208 5.235 690,687 -0.04(-0.71%)
Nov 13, 2007 5.208 5.291 5.144 5.272 821,696 +0.17(+3.35%)
Nov 12, 2007 5.072 5.128 5.018 5.101 746,465 +0.06(+1.17%)
Nov 09, 2007 4.866 5.066 4.861 5.042 293,372 +0.11(+2.28%)
Nov 08, 2007 4.858 4.984 4.823 4.930 346,650 +0.10(+2.10%)
Nov 07, 2007 4.877 4.914 4.829 4.829 435,670 -0.12(-2.38%)
Nov 06, 2007 4.928 4.960 4.874 4.946 240,005 +0.04(+0.82%)
Nov 05, 2007 4.890 4.936 4.877 4.906 246,842 -0.05(-1.08%)
Nov 02, 2007 4.895 5.037 4.893 4.960 245,093 +0.03(+0.70%)
Nov 01, 2007 4.976 5.021 4.914 4.925 456,826 -0.10(-2.07%)
Oct 31, 2007 5.032 5.032 4.986 5.029 348,923 +0.06(+1.24%)
Oct 30, 2007 5.064 5.101 4.941 4.968 434,487 -0.09(-1.80%)
Oct 29, 2007 5.128 5.203 5.037 5.058 417,529 -0.03(-0.53%)
Oct 26, 2007 5.130 5.130 5.013 5.085 209,905 +0.04(+0.74%)
Oct 25, 2007 5.117 5.128 4.984 5.048 418,510 -0.07(-1.31%)
Oct 24, 2007 4.957 5.141 4.941 5.114 1,017,485 +0.11(+2.19%)
Oct 23, 2007 4.949 5.021 4.928 5.005 429,167 +0.08(+1.63%)
Oct 22, 2007 4.887 4.946 4.874 4.925 368,438 +0.01(+0.11%)
Oct 19, 2007 4.919 4.938 4.887 4.919 629,827 -0.04(-0.75%)
Oct 18, 2007 4.914 4.960 4.914 4.957 409,606 +0.03(+0.65%)
Oct 17, 2007 4.965 4.973 4.914 4.925 807,194 -0.02(-0.38%)
Oct 16, 2007 4.895 4.978 4.807 4.944 4,481,431 -0.05(-1.02%)
Oct 15, 2007 5.229 5.280 4.973 4.994 554,297 -0.29(-5.46%)
Oct 12, 2007 5.280 5.360 5.229 5.283 177,378 -0.00(-0.05%)
Oct 11, 2007 5.456 5.566 5.221 5.285 336,851 -0.15(-2.80%)
Oct 10, 2007 5.341 5.483 5.341 5.438 115,099 +0.10(+1.80%)
Oct 09, 2007 5.403 5.499 5.341 5.341 197,271 -0.06(-1.04%)
Oct 08, 2007 5.507 5.542 5.395 5.398 120,105 -0.11(-1.99%)
Oct 05, 2007 5.448 5.507 5.344 5.507 227,484 +0.15(+2.89%)
Oct 04, 2007 5.339 5.376 5.293 5.352 98,800 +0.02(+0.45%)
Oct 03, 2007 5.355 5.355 5.267 5.328 167,388 -0.08(-1.48%)
Oct 02, 2007 5.403 5.427 5.264 5.408 175,139 +0.00(+0.00%)
Oct 01, 2007 5.232 5.408 5.173 5.408 212,863 +0.19(+3.74%)
Sep 28, 2007 5.309 5.309 5.176 5.213 172,784 -0.06(-1.21%)
Sep 27, 2007 5.219 5.277 5.101 5.277 222,575 +0.09(+1.70%)
Sep 26, 2007 5.216 5.275 5.144 5.189 134,858 -0.01(-0.26%)
Sep 25, 2007 5.243 5.243 5.155 5.203 243,948 -0.06(-1.22%)
Sep 24, 2007 5.395 5.395 5.208 5.267 206,984 -0.11(-1.99%)
Sep 21, 2007 5.478 5.478 5.347 5.374 212,394 +0.02(+0.40%)
Sep 20, 2007 5.520 5.601 5.277 5.352 218,007 -0.22(-4.02%)
Sep 19, 2007 5.617 5.617 5.422 5.576 262,429 -0.04(-0.71%)
Sep 18, 2007 5.283 5.617 5.155 5.617 355,378 +0.37(+7.13%)
Sep 17, 2007 5.301 5.331 5.171 5.243 239,286 -0.04(-0.81%)
Sep 14, 2007 5.208 5.285 5.080 5.285 243,914 +0.10(+1.96%)
Sep 13, 2007 5.395 5.406 5.181 5.184 277,283 -0.04(-0.77%)
Sep 12, 2007 5.243 5.309 5.155 5.224 374,313 -0.05(-0.91%)
Sep 11, 2007 5.211 5.272 5.130 5.272 181,852 +0.05(+0.92%)
Sep 10, 2007 5.288 5.288 5.104 5.224 171,503 -0.05(-0.86%)
Sep 07, 2007 5.256 5.275 5.189 5.269 203,595 -0.05(-0.90%)
Sep 06, 2007 5.344 5.422 5.275 5.317 161,622 -0.02(-0.30%)
Sep 05, 2007 5.414 5.547 5.309 5.333 441,609 -0.13(-2.30%)
Sep 04, 2007 5.462 5.609 5.357 5.459 174,682 -0.01(-0.10%)
Aug 31, 2007 5.363 5.531 5.155 5.464 323,446 +0.19(+3.65%)
Aug 30, 2007 5.288 5.307 5.197 5.272 130,994 -0.01(-0.15%)
Aug 29, 2007 5.235 5.288 5.195 5.280 120,116 +0.09(+1.65%)
Aug 28, 2007 5.355 5.579 5.192 5.195 286,958 -0.18(-3.28%)
Aug 27, 2007 5.609 5.609 5.317 5.371 151,104 -0.22(-4.01%)
Aug 24, 2007 5.617 5.619 5.360 5.595 147,225 -0.01(-0.14%)
Aug 23, 2007 5.555 5.659 5.504 5.603 110,553 +0.09(+1.55%)
Aug 22, 2007 5.328 5.582 5.301 5.518 177,603 +0.23(+4.34%)
Aug 21, 2007 5.502 5.657 5.277 5.288 186,521 -0.27(-4.81%)
Aug 20, 2007 5.705 5.705 5.448 5.555 106,723 -0.14(-2.44%)
Aug 17, 2007 5.585 5.790 5.341 5.694 302,770 +0.25(+4.61%)
Aug 16, 2007 5.018 5.443 4.807 5.443 607,417 +0.37(+7.38%)
Aug 15, 2007 5.208 5.347 5.040 5.069 421,049 -0.14(-2.67%)
Aug 14, 2007 5.785 5.795 5.208 5.208 438,486 -0.58(-9.97%)
Aug 13, 2007 5.838 5.868 5.731 5.785 248,070 +0.04(+0.74%)
Aug 10, 2007 5.662 5.742 5.422 5.742 414,197 +0.29(+5.39%)
Aug 09, 2007 5.438 5.598 5.414 5.448 476,528 +0.03(+0.64%)
Aug 08, 2007 5.197 5.446 5.136 5.414 526,249 +0.33(+6.40%)
Aug 07, 2007 5.299 5.315 4.901 5.088 430,661 -0.02(-0.47%)
Aug 06, 2007 5.555 5.555 4.882 5.112 718,720 +0.32(+6.69%)
Aug 03, 2007 4.684 5.208 4.663 4.791 355,295 -0.18(-3.70%)
Aug 02, 2007 4.823 4.992 4.620 4.976 582,091 +0.11(+2.25%)
Aug 01, 2007 5.130 5.251 4.810 4.866 826,732 -0.46(-8.58%)
Jul 31, 2007 5.403 5.446 5.085 5.323 545,715 +0.22(+4.35%)
Jul 30, 2007 5.240 5.341 5.074 5.101 443,784 -0.03(-0.52%)
Jul 27, 2007 5.181 5.181 4.909 5.128 482,616 -0.08(-1.49%)
Jul 26, 2007 5.408 5.478 5.064 5.205 600,929 -0.29(-5.30%)
Jul 25, 2007 5.609 5.609 5.301 5.496 637,128 -0.04(-0.72%)
Jul 24, 2007 5.587 5.630 5.510 5.536 347,751 -0.05(-0.91%)
Jul 23, 2007 5.675 5.675 5.587 5.587 233,774 -0.08(-1.41%)
Jul 20, 2007 5.619 5.739 5.590 5.667 352,360 +0.05(+0.86%)
Jul 19, 2007 5.654 5.689 5.587 5.619 206,823 -0.06(-1.13%)
Jul 18, 2007 5.614 5.689 5.614 5.683 358,504 +0.06(+1.00%)
Jul 17, 2007 5.678 5.678 5.598 5.627 181,392 -0.05(-0.94%)
Jul 16, 2007 5.622 5.689 5.595 5.681 238,930 +0.06(+1.05%)
Jul 13, 2007 5.667 5.667 5.590 5.622 157,795 -0.09(-1.59%)
Jul 12, 2007 5.574 5.713 5.574 5.713 203,820 +0.10(+1.86%)
Jul 11, 2007 5.755 5.755 5.595 5.609 230,187 -0.10(-1.78%)
Jul 10, 2007 5.609 5.737 5.579 5.710 386,796 +0.08(+1.42%)
Jul 09, 2007 5.630 5.662 5.611 5.630 293,260 -0.04(-0.71%)
Jul 06, 2007 5.675 5.689 5.635 5.670 137,561 -0.02(-0.33%)
Jul 05, 2007 5.665 5.793 5.633 5.689 201,791 +0.02(+0.28%)
Jul 03, 2007 5.715 5.753 5.665 5.673 121,142 -0.04(-0.70%)
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.