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 +0.10 (+0.45%)
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 (%)
Oct 31, 2017 5.436 5.447 5.414 5.414 159,615 -0.01(-0.20%)
Oct 30, 2017 5.425 5.442 5.414 5.425 198,065 +0.01(+0.21%)
Oct 27, 2017 5.431 5.442 5.392 5.414 165,598 -0.01(-0.20%)
Oct 26, 2017 5.375 5.447 5.375 5.425 322,641 +0.05(+0.93%)
Oct 25, 2017 5.420 5.431 5.334 5.375 208,000 -0.06(-1.02%)
Oct 24, 2017 5.464 5.464 5.392 5.431 297,871 +0.01(+0.10%)
Oct 23, 2017 5.442 5.447 5.336 5.425 248,125 +0.02(+0.31%)
Oct 20, 2017 5.409 5.420 5.389 5.409 174,734 +0.01(+0.10%)
Oct 19, 2017 5.414 5.431 5.336 5.403 177,283 -0.01(-0.10%)
Oct 18, 2017 5.381 5.409 5.375 5.409 204,204 +0.04(+0.72%)
Oct 17, 2017 5.353 5.381 5.342 5.370 236,551 +0.03(+0.52%)
Oct 16, 2017 5.315 5.359 5.305 5.342 211,389 +0.02(+0.41%)
Oct 13, 2017 5.315 5.340 5.304 5.320 273,627 +0.02(+0.31%)
Oct 12, 2017 5.282 5.320 5.271 5.304 188,841 +0.02(+0.42%)
Oct 11, 2017 5.282 5.309 5.249 5.282 169,946 +0.00(+0.00%)
Oct 10, 2017 5.271 5.298 5.249 5.282 163,905 +0.01(+0.21%)
Oct 09, 2017 5.271 5.287 5.249 5.271 195,241 +0.00(+0.00%)
Oct 06, 2017 5.243 5.287 5.243 5.271 83,618 +0.01(+0.10%)
Oct 05, 2017 5.265 5.287 5.254 5.265 133,702 +0.02(+0.32%)
Oct 04, 2017 5.204 5.265 5.188 5.249 148,692 +0.01(+0.11%)
Oct 03, 2017 5.254 5.265 5.232 5.243 152,202 -0.01(-0.21%)
Oct 02, 2017 5.243 5.265 5.229 5.254 188,928 +0.01(+0.21%)
Sep 29, 2017 5.232 5.265 5.199 5.243 191,742 +0.05(+1.01%)
Sep 28, 2017 5.182 5.204 5.166 5.191 219,024 +0.02(+0.48%)
Sep 27, 2017 5.160 5.188 5.144 5.166 187,765 +0.02(+0.43%)
Sep 26, 2017 5.100 5.149 5.100 5.144 69,898 +0.04(+0.76%)
Sep 25, 2017 5.116 5.171 5.094 5.105 158,045 +0.00(+0.00%)
Sep 22, 2017 5.105 5.133 5.083 5.105 144,773 +0.00(+0.00%)
Sep 21, 2017 5.105 5.144 5.105 5.105 109,962 +0.00(+0.00%)
Sep 20, 2017 5.144 5.182 5.094 5.105 195,706 -0.04(-0.86%)
Sep 19, 2017 5.094 5.221 5.094 5.149 190,187 +0.04(+0.76%)
Sep 18, 2017 5.067 5.165 5.067 5.111 428,040 +0.04(+0.86%)
Sep 15, 2017 5.039 5.078 5.028 5.067 279,739 +0.03(+0.65%)
Sep 14, 2017 5.045 5.067 5.001 5.034 198,674 -0.01(-0.11%)
Sep 13, 2017 5.001 5.050 4.985 5.039 209,706 +0.03(+0.66%)
Sep 12, 2017 5.034 5.063 4.996 5.006 178,161 -0.03(-0.54%)
Sep 11, 2017 5.039 5.067 5.006 5.034 171,850 +0.03(+0.55%)
Sep 08, 2017 5.078 5.094 5.001 5.006 185,129 -0.03(-0.65%)
Sep 07, 2017 5.039 5.063 4.996 5.039 173,683 +0.01(+0.11%)
Sep 06, 2017 5.056 5.105 5.023 5.034 228,674 +0.00(+0.00%)
Sep 05, 2017 5.050 5.072 5.012 5.034 178,475 -0.01(-0.22%)
Sep 01, 2017 5.023 5.083 5.012 5.045 413,066 +0.06(+1.21%)
Aug 31, 2017 5.067 5.067 4.979 4.985 353,047 -0.06(-1.19%)
Aug 30, 2017 5.034 5.057 4.985 5.045 149,318 +0.03(+0.66%)
Aug 29, 2017 5.028 5.056 5.012 5.012 141,909 -0.05(-1.08%)
Aug 28, 2017 4.996 5.072 4.996 5.067 112,190 +0.06(+1.20%)
Aug 25, 2017 5.034 5.056 4.974 5.006 231,843 +0.00(+0.00%)
Aug 24, 2017 4.996 5.067 4.990 5.006 194,035 +0.00(+0.00%)
Aug 23, 2017 4.941 5.017 4.941 5.006 166,504 +0.05(+1.11%)
Aug 22, 2017 4.990 5.089 4.919 4.952 382,867 -0.04(-0.77%)
Aug 21, 2017 5.132 5.143 4.990 4.990 434,768 -0.17(-3.29%)
Aug 18, 2017 5.253 5.253 5.127 5.160 291,156 -0.07(-1.36%)
Aug 17, 2017 5.242 5.330 5.212 5.231 180,534 -0.04(-0.73%)
Aug 16, 2017 5.313 5.329 5.242 5.269 303,560 -0.03(-0.62%)
Aug 15, 2017 5.329 5.351 5.275 5.302 170,812 -0.01(-0.20%)
Aug 14, 2017 5.188 5.340 5.188 5.313 302,907 +0.13(+2.52%)
Aug 11, 2017 5.307 5.324 5.162 5.182 468,100 -0.13(-2.46%)
Aug 10, 2017 5.373 5.378 5.307 5.313 328,801 -0.06(-1.11%)
Aug 09, 2017 5.384 5.389 5.351 5.373 187,302 -0.01(-0.20%)
Aug 08, 2017 5.411 5.411 5.378 5.384 159,939 +0.00(+0.00%)
Aug 07, 2017 5.411 5.411 5.367 5.384 156,759 -0.01(-0.20%)
Aug 04, 2017 5.394 5.411 5.357 5.394 162,307 +0.03(+0.51%)
Aug 03, 2017 5.384 5.411 5.346 5.367 219,398 -0.01(-0.20%)
Aug 02, 2017 5.384 5.394 5.351 5.378 121,419 -0.02(-0.40%)
Aug 01, 2017 5.394 5.400 5.356 5.400 176,656 +0.00(+0.00%)
Jul 31, 2017 5.411 5.411 5.335 5.400 160,809 +0.04(+0.71%)
Jul 28, 2017 5.340 5.384 5.329 5.362 109,347 -0.02(-0.30%)
Jul 27, 2017 5.329 5.386 5.318 5.378 159,233 +0.06(+1.12%)
Jul 26, 2017 5.384 5.405 5.313 5.318 315,441 -0.03(-0.61%)
Jul 25, 2017 5.373 5.383 5.351 5.351 108,615 -0.02(-0.30%)
Jul 24, 2017 5.356 5.384 5.356 5.367 132,675 -0.01(-0.10%)
Jul 21, 2017 5.384 5.389 5.370 5.373 327,074 -0.01(-0.10%)
Jul 20, 2017 5.378 5.362 5.378 149,229 +0.00(+0.00%)
Jul 19, 2017 5.384 5.394 5.340 5.378 172,830 +0.03(+0.51%)
Jul 18, 2017 5.324 5.367 5.324 5.351 144,262 +0.02(+0.41%)
Jul 17, 2017 5.346 5.351 5.319 5.329 202,910 +0.01(+0.10%)
Jul 14, 2017 5.308 5.335 5.292 5.324 148,342 +0.02(+0.31%)
Jul 13, 2017 5.346 5.351 5.292 5.308 205,247 -0.03(-0.61%)
Jul 12, 2017 5.324 5.346 5.313 5.340 197,292 +0.02(+0.30%)
Jul 11, 2017 5.346 5.346 5.324 5.324 142,679 +0.00(+0.00%)
Jul 10, 2017 5.324 5.346 5.302 5.324 227,028 +0.03(+0.61%)
Jul 07, 2017 5.297 5.319 5.270 5.292 135,910 -0.03(-0.51%)
Jul 06, 2017 5.346 5.348 5.303 5.319 97,729 -0.03(-0.51%)
Jul 05, 2017 5.346 5.346 5.319 5.346 141,992 +0.01(+0.10%)
Jul 03, 2017 5.329 5.346 5.308 5.340 157,236 +0.03(+0.61%)
Jun 30, 2017 5.319 5.339 5.302 5.308 218,833 +0.00(+0.00%)
Jun 29, 2017 5.281 5.340 5.265 5.308 213,583 +0.01(+0.20%)
Jun 28, 2017 5.302 5.313 5.286 5.297 132,663 +0.01(+0.10%)
Jun 27, 2017 5.313 5.329 5.286 5.292 149,730 -0.02(-0.41%)
Jun 26, 2017 5.319 5.333 5.292 5.313 136,380 +0.01(+0.20%)
Jun 23, 2017 5.292 5.308 5.281 5.302 105,711 +0.01(+0.20%)
Jun 22, 2017 5.292 5.308 5.270 5.292 139,575 +0.02(+0.31%)
Jun 21, 2017 5.286 5.311 5.251 5.275 188,429 +0.01(+0.21%)
Jun 20, 2017 5.275 5.329 5.265 5.265 188,860 -0.04(-0.81%)
Jun 19, 2017 5.356 5.367 5.292 5.308 201,115 -0.02(-0.41%)
Jun 16, 2017 5.313 5.335 5.287 5.329 253,849 +0.02(+0.30%)
Jun 15, 2017 5.276 5.319 5.257 5.313 311,293 +0.02(+0.41%)
Jun 14, 2017 5.281 5.292 5.254 5.292 128,792 +0.01(+0.20%)
Jun 13, 2017 5.254 5.287 5.249 5.281 166,404 +0.03(+0.61%)
Jun 12, 2017 5.254 5.265 5.233 5.249 284,504 -0.01(-0.10%)
Jun 09, 2017 5.281 5.281 5.238 5.254 274,030 +0.01(+0.10%)
Jun 08, 2017 5.265 5.270 5.249 5.249 185,856 -0.02(-0.41%)
Jun 07, 2017 5.313 5.313 5.270 5.270 219,874 -0.02(-0.41%)
Jun 06, 2017 5.270 5.294 5.246 5.292 139,590 +0.01(+0.10%)
Jun 05, 2017 5.287 5.297 5.270 5.287 200,307 +0.01(+0.20%)
Jun 02, 2017 5.287 5.297 5.265 5.276 199,041 +0.01(+0.10%)
Jun 01, 2017 5.270 5.307 5.244 5.270 218,432 +0.03(+0.51%)
May 31, 2017 5.281 5.364 5.233 5.244 442,188 -0.02(-0.41%)
May 30, 2017 5.340 5.362 5.244 5.265 304,739 -0.09(-1.60%)
May 26, 2017 5.340 5.382 5.319 5.351 148,811 -0.01(-0.10%)
May 25, 2017 5.378 5.388 5.356 5.356 181,699 -0.02(-0.40%)
May 24, 2017 5.404 5.410 5.362 5.378 98,877 -0.03(-0.50%)
May 23, 2017 5.410 5.421 5.399 5.404 169,834 +0.01(+0.10%)
May 22, 2017 5.345 5.410 5.308 5.399 169,428 +0.11(+2.03%)
May 19, 2017 5.324 5.362 5.292 5.292 180,150 +0.00(+0.00%)
May 18, 2017 5.254 5.313 5.254 5.292 120,472 +0.02(+0.30%)
May 17, 2017 5.340 5.350 5.260 5.276 197,118 -0.08(-1.40%)
May 16, 2017 5.324 5.367 5.266 5.351 335,705 +0.04(+0.80%)
May 15, 2017 5.282 5.324 5.252 5.308 246,235 +0.05(+1.01%)
May 12, 2017 5.244 5.287 5.218 5.255 226,594 +0.03(+0.51%)
May 11, 2017 5.218 5.266 5.127 5.228 413,035 +0.02(+0.41%)
May 10, 2017 5.255 5.287 5.196 5.207 465,274 -0.03(-0.51%)
May 09, 2017 5.361 5.372 5.228 5.234 323,788 -0.12(-2.29%)
May 08, 2017 5.346 5.372 5.319 5.356 299,557 +0.00(+0.00%)
May 05, 2017 5.298 5.388 5.271 5.356 431,941 +0.14(+2.65%)
May 04, 2017 5.175 5.250 5.175 5.218 418,476 +0.02(+0.31%)
May 03, 2017 5.260 5.266 5.127 5.202 263,665 -0.05(-0.91%)
May 02, 2017 5.239 5.266 5.218 5.250 218,054 +0.01(+0.20%)
May 01, 2017 5.244 5.292 5.202 5.239 218,954 +0.01(+0.20%)
Apr 28, 2017 5.260 5.271 5.202 5.228 411,384 -0.01(-0.20%)
Apr 27, 2017 5.218 5.244 5.207 5.239 156,558 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.162 5.202 171,839 +0.04(+0.83%)
Apr 25, 2017 5.111 5.186 5.101 5.159 266,354 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.095 221,048 -0.01(-0.10%)
Apr 21, 2017 5.117 5.164 5.095 5.101 189,958 +0.00(+0.00%)
Apr 20, 2017 5.164 5.175 5.074 5.101 222,988 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.127 5.133 182,443 -0.02(-0.31%)
Apr 18, 2017 5.117 5.180 5.115 5.149 273,089 +0.04(+0.83%)
Apr 17, 2017 5.101 5.143 5.080 5.106 231,630 +0.00(+0.00%)
Apr 13, 2017 5.133 5.143 5.085 5.106 188,734 -0.01(-0.21%)
Apr 12, 2017 5.090 5.143 5.006 5.117 520,103 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.032 5.090 761,406 +0.06(+1.26%)
Apr 10, 2017 4.979 5.076 4.921 5.027 582,909 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.942 4.979 137,871 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,846 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,681 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.921 4.979 287,673 -0.03(-0.63%)
Apr 03, 2017 5.022 5.022 4.837 5.011 405,628 -0.01(-0.11%)
Mar 31, 2017 5.016 5.022 4.929 5.016 319,410 +0.04(+0.85%)
Mar 30, 2017 4.921 5.022 4.884 4.974 513,112 +0.16(+3.41%)
Mar 29, 2017 4.757 4.858 4.757 4.810 183,230 +0.04(+0.89%)
Mar 28, 2017 4.794 4.837 4.763 4.768 135,996 -0.03(-0.55%)
Mar 27, 2017 4.763 4.795 4.694 4.794 229,828 +0.02(+0.44%)
Mar 24, 2017 4.747 4.794 4.726 4.773 159,254 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.665 4.715 176,670 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.720 4.731 177,044 -0.03(-0.56%)
Mar 21, 2017 4.837 4.850 4.757 4.757 193,486 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.810 4.837 149,392 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,555 +0.03(+0.55%)
Mar 16, 2017 4.805 4.852 4.800 4.800 275,206 +0.00(+0.00%)
Mar 15, 2017 4.737 4.831 4.737 4.800 124,604 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.726 4.732 169,452 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,991 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,995 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.621 270,391 -0.01(-0.23%)
Mar 08, 2017 4.805 4.814 4.621 4.632 321,489 -0.17(-3.60%)
Mar 07, 2017 4.810 4.831 4.795 4.805 271,201 -0.01(-0.11%)
Mar 06, 2017 4.795 4.831 4.795 4.810 186,751 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.789 175,878 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.789 4.805 344,668 +0.01(+0.11%)
Mar 01, 2017 4.868 4.868 4.795 4.800 319,246 -0.03(-0.65%)
Feb 28, 2017 4.837 4.868 4.774 4.831 352,770 -0.01(-0.11%)
Feb 27, 2017 4.795 4.852 4.779 4.837 263,299 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.726 4.784 169,423 +0.00(+0.00%)
Feb 23, 2017 4.747 4.842 4.729 4.784 283,811 +0.04(+0.89%)
Feb 22, 2017 4.559 4.768 4.559 4.742 445,573 +0.17(+3.79%)
Feb 21, 2017 4.795 4.810 4.548 4.569 1,221,673 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.936 4.968 4.863 4.889 242,006 -0.02(-0.43%)
Feb 15, 2017 4.962 4.962 4.884 4.910 255,461 -0.04(-0.74%)
Feb 14, 2017 4.978 4.978 4.884 4.947 393,426 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.863 4.926 904,802 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,591 -0.17(-3.26%)
Feb 09, 2017 5.108 5.139 5.030 5.113 435,887 -0.05(-0.91%)
Feb 08, 2017 5.165 5.167 5.077 5.160 340,349 +0.00(+0.00%)
Feb 07, 2017 5.129 5.165 5.108 5.160 369,103 +0.04(+0.81%)
Feb 06, 2017 5.077 5.144 5.072 5.118 212,943 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,698 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.014 279,319 +0.02(+0.31%)
Feb 01, 2017 4.973 5.040 4.947 4.999 322,500 +0.01(+0.21%)
Jan 31, 2017 4.967 5.035 4.939 4.988 317,986 +0.02(+0.31%)
Jan 30, 2017 4.999 5.009 4.947 4.973 297,487 -0.04(-0.83%)
Jan 27, 2017 4.988 5.014 4.957 5.014 151,174 +0.00(+0.00%)
Jan 26, 2017 5.025 5.025 4.978 5.014 239,646 +0.00(+0.00%)
Jan 25, 2017 4.993 5.025 4.970 5.014 211,651 +0.03(+0.63%)
Jan 24, 2017 4.941 4.993 4.919 4.983 296,037 +0.06(+1.16%)
Jan 23, 2017 4.905 4.952 4.858 4.926 206,364 -0.02(-0.42%)
Jan 20, 2017 4.894 4.947 4.858 4.947 164,464 +0.08(+1.60%)
Jan 19, 2017 4.905 4.921 4.863 4.868 290,805 -0.04(-0.85%)
Jan 18, 2017 4.962 4.962 4.874 4.910 270,382 -0.03(-0.63%)
Jan 17, 2017 4.921 4.957 4.890 4.941 340,213 +0.05(+0.95%)
Jan 13, 2017 4.895 4.895 4.895 0 +0.00(+0.00%)
Jan 12, 2017 4.926 4.926 4.853 4.895 257,617 -0.03(-0.63%)
Jan 11, 2017 4.864 4.962 4.848 4.926 235,198 +0.06(+1.28%)
Jan 10, 2017 4.874 4.885 4.838 4.864 329,988 +0.02(+0.43%)
Jan 09, 2017 4.905 4.990 4.833 4.843 489,520 -0.05(-0.95%)
Jan 06, 2017 5.060 5.060 4.885 4.890 461,421 -0.17(-3.37%)
Jan 05, 2017 5.107 5.107 4.983 5.060 323,296 -0.03(-0.51%)
Jan 04, 2017 5.003 5.117 4.967 5.086 627,003 +0.12(+2.39%)
Jan 03, 2017 4.848 4.998 4.786 4.967 599,618 +0.11(+2.34%)
Dec 30, 2016 4.853 4.853 4.853 0 +0.03(+0.64%)
Dec 29, 2016 4.740 4.864 4.740 4.822 314,303 +0.08(+1.63%)
Dec 28, 2016 4.791 4.822 4.745 4.745 225,447 -0.06(-1.29%)
Dec 27, 2016 4.740 4.859 4.735 4.807 296,233 +0.08(+1.64%)
Dec 23, 2016 4.729 4.729 4.729 0 -0.18(-3.58%)
Dec 22, 2016 4.843 4.947 4.817 4.905 310,376 +0.03(+0.53%)
Dec 21, 2016 4.817 4.947 4.807 4.879 463,905 +0.02(+0.43%)
Dec 20, 2016 4.859 4.970 4.683 4.859 752,851 +0.02(+0.32%)
Dec 19, 2016 4.673 4.879 4.657 4.843 504,269 +0.17(+3.54%)
Dec 16, 2016 4.704 4.704 4.569 4.678 3,364,299 +0.00(+0.00%)
Dec 15, 2016 4.647 4.714 4.575 4.678 652,882 +0.04(+0.88%)
Dec 14, 2016 4.488 4.724 4.488 4.637 725,598 +0.13(+2.84%)
Dec 13, 2016 4.606 4.606 4.442 4.508 664,921 -0.09(-2.01%)
Dec 12, 2016 4.457 4.601 4.457 4.601 829,094 +0.15(+3.46%)
Dec 09, 2016 4.411 4.491 4.365 4.447 663,346 +0.08(+1.88%)
Dec 08, 2016 4.324 4.385 4.299 4.365 271,448 +0.02(+0.47%)
Dec 07, 2016 4.349 4.380 4.324 4.344 335,289 +0.01(+0.12%)
Dec 06, 2016 4.308 4.360 4.303 4.339 246,748 +0.04(+0.83%)
Dec 05, 2016 4.288 4.314 4.278 4.303 238,356 +0.01(+0.12%)
Dec 02, 2016 4.308 4.324 4.262 4.298 200,067 -0.04(-0.83%)
Dec 01, 2016 4.247 4.360 4.226 4.334 429,015 +0.09(+2.18%)
Nov 30, 2016 4.221 4.252 4.139 4.242 545,261 +0.05(+1.10%)
Nov 29, 2016 4.175 4.211 4.149 4.196 343,872 +0.04(+0.99%)
Nov 28, 2016 4.226 4.257 4.139 4.155 340,661 -0.11(-2.53%)
Nov 25, 2016 4.170 4.262 4.165 4.262 318,160 +0.10(+2.34%)
Nov 23, 2016 4.165 4.165 4.165 0 -0.01(-0.12%)
Nov 22, 2016 4.165 4.170 4.119 4.170 304,223 +0.05(+1.12%)
Nov 21, 2016 4.170 4.170 4.078 4.124 459,506 -0.03(-0.74%)
Nov 18, 2016 4.103 4.155 4.083 4.155 333,942 +0.03(+0.75%)
Nov 17, 2016 4.083 4.124 4.082 4.124 175,205 +0.03(+0.63%)
Nov 16, 2016 4.103 4.124 4.079 4.098 217,212 -0.01(-0.13%)
Nov 15, 2016 4.088 4.149 4.088 4.103 183,949 -0.03(-0.62%)
Nov 14, 2016 4.119 4.144 4.095 4.129 534,079 +0.05(+1.25%)
Nov 11, 2016 4.053 4.078 4.044 4.078 322,596 +0.05(+1.13%)
Nov 10, 2016 4.007 4.037 3.997 4.032 270,644 +0.04(+0.89%)
Nov 09, 2016 3.941 4.027 3.915 3.997 396,286 +0.03(+0.64%)
Nov 08, 2016 3.992 3.992 3.951 3.971 142,122 -0.01(-0.13%)
Nov 07, 2016 4.048 4.048 3.956 3.976 244,494 +0.04(+1.03%)
Nov 04, 2016 3.758 3.951 3.748 3.936 321,705 +0.19(+5.02%)
Nov 03, 2016 3.798 3.804 3.727 3.748 316,023 -0.06(-1.60%)
Nov 02, 2016 3.839 3.870 3.773 3.809 308,403 -0.03(-0.79%)
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.