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 Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 11.82 11.96 11.63 11.77 103,636 -0.06(-0.52%)
Apr 29, 2020 11.84 12.15 11.69 11.83 318,992 +0.36(+3.14%)
Apr 28, 2020 12.17 12.17 11.41 11.47 240,709 -0.47(-3.97%)
Apr 27, 2020 12.01 12.23 11.90 11.95 226,967 +0.09(+0.74%)
Apr 24, 2020 11.49 11.95 11.46 11.86 237,025 +0.46(+4.08%)
Apr 23, 2020 11.40 11.51 11.16 11.39 192,651 +0.35(+3.13%)
Apr 22, 2020 11.15 11.24 11.01 11.05 176,398 +0.03(+0.32%)
Apr 21, 2020 10.50 11.14 10.50 11.01 214,940 +0.33(+3.11%)
Apr 20, 2020 10.98 10.98 10.51 10.68 202,185 -0.40(-3.63%)
Apr 17, 2020 10.78 11.11 10.64 11.08 176,769 +0.36(+3.34%)
Apr 16, 2020 10.58 10.77 10.20 10.72 166,015 +0.15(+1.41%)
Apr 15, 2020 10.44 10.81 10.19 10.58 207,511 +0.31(+3.07%)
Apr 14, 2020 11.24 11.40 10.22 10.26 302,586 -0.76(-6.90%)
Apr 13, 2020 11.45 11.45 10.79 11.02 189,111 -0.47(-4.11%)
Apr 09, 2020 10.66 11.55 10.66 11.49 222,306 +0.77(+7.17%)
Apr 08, 2020 10.28 10.94 10.14 10.72 253,503 +0.56(+5.50%)
Apr 07, 2020 10.27 10.45 9.911 10.16 192,374 +0.05(+0.52%)
Apr 06, 2020 10.44 10.56 9.728 10.11 296,080 -0.04(-0.34%)
Apr 03, 2020 10.22 10.22 9.728 10.15 155,031 -0.10(-1.02%)
Apr 02, 2020 10.03 10.30 9.806 10.25 170,951 +0.22(+2.18%)
Apr 01, 2020 10.23 10.25 9.640 10.03 200,313 -0.32(-3.12%)
Mar 31, 2020 10.26 10.49 9.789 10.36 297,273 +0.13(+1.28%)
Mar 30, 2020 9.833 10.24 9.439 10.23 255,049 +0.61(+6.36%)
Mar 27, 2020 9.518 9.911 9.448 9.614 278,254 -0.12(-1.26%)
Mar 26, 2020 9.203 9.989 9.203 9.737 350,222 +0.63(+6.91%)
Mar 25, 2020 8.906 9.466 8.758 9.107 230,666 +0.20(+2.26%)
Mar 24, 2020 9.710 9.789 8.705 8.906 274,023 -0.31(-3.41%)
Mar 23, 2020 9.273 9.544 8.766 9.221 236,365 +0.03(+0.38%)
Mar 20, 2020 9.046 9.780 8.758 9.186 336,949 +0.25(+2.84%)
Mar 19, 2020 8.565 9.335 8.469 8.932 251,828 +0.32(+3.70%)
Mar 18, 2020 9.153 9.423 8.509 8.614 254,223 -0.88(-9.26%)
Mar 17, 2020 8.527 9.627 8.527 9.493 239,145 +1.09(+12.94%)
Mar 16, 2020 8.570 8.944 8.361 8.405 328,525 -1.38(-14.13%)
Mar 13, 2020 9.858 10.24 9.258 9.788 330,315 -0.02(-0.18%)
Mar 12, 2020 10.82 11.05 9.754 9.806 380,079 -1.24(-11.19%)
Mar 11, 2020 11.31 11.31 10.92 11.04 196,263 -0.44(-3.79%)
Mar 10, 2020 11.47 11.67 10.96 11.48 193,986 +0.40(+3.61%)
Mar 09, 2020 11.66 11.72 10.94 11.08 278,601 -1.02(-8.42%)
Mar 06, 2020 12.13 12.18 11.69 12.09 143,435 -0.24(-1.97%)
Mar 05, 2020 12.32 12.39 12.15 12.34 127,391 -0.01(-0.07%)
Mar 04, 2020 12.22 12.40 12.22 12.35 111,711 +0.23(+1.94%)
Mar 03, 2020 12.09 12.29 11.96 12.11 155,383 +0.03(+0.29%)
Mar 02, 2020 11.75 12.17 11.75 12.08 179,086 +0.39(+3.35%)
Feb 28, 2020 11.69 11.88 11.49 11.69 241,817 -0.23(-1.97%)
Feb 27, 2020 12.24 12.24 11.61 11.92 231,549 -0.41(-3.32%)
Feb 26, 2020 12.18 12.53 12.15 12.33 152,639 +0.29(+2.42%)
Feb 25, 2020 12.29 12.29 11.91 12.04 146,467 -0.15(-1.25%)
Feb 24, 2020 12.35 12.41 12.18 12.19 141,596 -0.32(-2.57%)
Feb 21, 2020 12.47 12.52 12.36 12.51 154,698 +0.04(+0.35%)
Feb 20, 2020 12.17 12.56 12.11 12.47 176,963 +0.37(+3.09%)
Feb 19, 2020 12.12 12.12 11.91 12.09 82,673 -0.03(-0.22%)
Feb 18, 2020 12.14 12.16 12.02 12.12 72,117 -0.02(-0.18%)
Feb 14, 2020 12.12 12.14 12.08 12.14 70,217 +0.03(+0.29%)
Feb 13, 2020 11.93 12.11 11.91 12.11 69,638 +0.18(+1.53%)
Feb 12, 2020 11.88 11.96 11.86 11.93 91,148 +0.10(+0.81%)
Feb 11, 2020 11.78 11.91 11.74 11.83 92,682 +0.07(+0.59%)
Feb 10, 2020 11.72 11.77 11.71 11.76 68,927 +0.09(+0.74%)
Feb 07, 2020 11.73 11.81 11.66 11.67 71,601 -0.06(-0.52%)
Feb 06, 2020 11.71 11.77 11.62 11.73 86,666 +0.03(+0.22%)
Feb 05, 2020 11.57 11.71 11.51 11.71 111,161 +0.20(+1.73%)
Feb 04, 2020 11.54 11.59 11.40 11.51 104,369 -0.03(-0.23%)
Feb 03, 2020 11.49 11.64 11.45 11.54 123,442 +0.06(+0.53%)
Jan 31, 2020 11.78 11.78 11.44 11.47 114,031 -0.20(-1.71%)
Jan 30, 2020 11.67 11.73 11.62 11.67 81,896 -0.03(-0.22%)
Jan 29, 2020 11.64 11.75 11.56 11.70 304,446 +0.03(+0.30%)
Jan 28, 2020 11.78 11.83 11.61 11.67 88,797 -0.14(-1.18%)
Jan 27, 2020 11.72 11.93 11.72 11.80 109,863 +0.09(+0.74%)
Jan 24, 2020 11.66 11.80 11.63 11.72 108,151 +0.10(+0.82%)
Jan 23, 2020 11.44 11.64 11.39 11.62 67,639 +0.16(+1.40%)
Jan 22, 2020 11.58 11.59 11.43 11.46 84,239 -0.14(-1.19%)
Jan 21, 2020 11.58 11.63 11.52 11.60 115,791 -0.01(-0.07%)
Jan 17, 2020 11.64 11.66 11.54 11.61 106,434 -0.01(-0.07%)
Jan 16, 2020 11.58 11.65 11.51 11.62 141,173 +0.07(+0.60%)
Jan 15, 2020 11.37 11.59 11.33 11.55 127,838 +0.19(+1.71%)
Jan 14, 2020 11.40 11.40 11.27 11.35 85,421 -0.01(-0.11%)
Jan 13, 2020 11.29 11.38 11.21 11.37 103,102 +0.07(+0.61%)
Jan 10, 2020 11.24 11.36 11.22 11.30 106,087 +0.04(+0.38%)
Jan 09, 2020 11.34 11.35 11.22 11.25 80,513 -0.05(-0.46%)
Jan 08, 2020 11.40 11.40 11.29 11.31 60,608 -0.10(-0.83%)
Jan 07, 2020 11.45 11.45 11.30 11.40 348,828 -0.04(-0.38%)
Jan 06, 2020 11.21 11.53 11.19 11.44 138,702 +0.24(+2.16%)
Jan 03, 2020 11.00 11.20 11.00 11.20 91,510 +0.20(+1.81%)
Jan 02, 2020 11.25 11.25 10.93 11.00 163,859 -0.21(-1.85%)
Dec 31, 2019 11.13 11.23 11.13 11.21 69,298 +0.08(+0.70%)
Dec 30, 2019 11.13 11.16 11.07 11.13 65,062 +0.03(+0.31%)
Dec 27, 2019 11.06 11.14 11.06 11.10 113,954 +0.01(+0.08%)
Dec 26, 2019 11.14 11.15 11.07 11.09 60,010 -0.03(-0.23%)
Dec 24, 2019 11.07 11.14 11.07 11.12 81,676 +0.06(+0.51%)
Dec 23, 2019 11.10 11.18 10.98 11.06 119,973 -0.00(-0.04%)
Dec 20, 2019 10.99 11.11 10.98 11.06 289,918 +0.08(+0.71%)
Dec 19, 2019 11.07 11.12 10.93 10.99 85,322 -0.09(-0.78%)
Dec 18, 2019 11.11 11.12 10.95 11.07 94,453 -0.03(-0.24%)
Dec 17, 2019 11.14 11.16 11.09 11.10 85,643 -0.00(-0.04%)
Dec 16, 2019 11.08 11.16 11.08 11.10 71,780 +0.03(+0.23%)
Dec 13, 2019 11.05 11.13 10.96 11.08 110,751 +0.03(+0.31%)
Dec 12, 2019 11.07 11.22 10.98 11.04 135,883 -0.03(-0.31%)
Dec 11, 2019 11.32 11.33 11.03 11.08 147,509 -0.23(-2.06%)
Dec 10, 2019 11.46 11.46 11.28 11.31 142,707 -0.10(-0.91%)
Dec 09, 2019 11.27 11.47 11.22 11.41 156,233 +0.14(+1.26%)
Dec 06, 2019 11.06 11.28 11.06 11.27 255,053 +0.27(+2.43%)
Dec 05, 2019 10.90 11.02 10.85 11.00 82,467 +0.10(+0.91%)
Dec 04, 2019 10.86 10.92 10.84 10.91 59,262 +0.03(+0.24%)
Dec 03, 2019 10.80 10.91 10.77 10.88 91,402 +0.05(+0.48%)
Dec 02, 2019 10.92 10.94 10.81 10.83 83,971 -0.09(-0.87%)
Nov 29, 2019 10.83 10.92 10.81 10.92 63,502 +0.12(+1.16%)
Nov 27, 2019 10.69 10.81 10.69 10.80 102,392 +0.14(+1.29%)
Nov 26, 2019 10.53 10.73 10.30 10.66 237,415 +0.17(+1.60%)
Nov 25, 2019 10.42 10.52 10.42 10.49 95,853 +0.07(+0.66%)
Nov 22, 2019 10.45 10.45 10.34 10.42 90,203 -0.01(-0.08%)
Nov 21, 2019 10.43 10.45 10.34 10.43 130,974 -0.03(-0.25%)
Nov 20, 2019 10.44 10.53 10.37 10.46 129,379 -0.03(-0.33%)
Nov 19, 2019 10.34 10.51 10.31 10.49 170,288 +0.19(+1.84%)
Nov 18, 2019 10.36 10.38 10.29 10.30 148,352 -0.07(-0.67%)
Nov 15, 2019 10.44 10.46 10.31 10.37 179,093 -0.05(-0.45%)
Nov 14, 2019 10.47 10.50 10.37 10.42 132,546 +0.01(+0.08%)
Nov 13, 2019 10.34 10.43 10.33 10.41 98,796 +0.04(+0.41%)
Nov 12, 2019 10.47 10.47 10.36 10.37 71,320 -0.08(-0.74%)
Nov 11, 2019 10.38 10.46 10.35 10.44 124,862 +0.06(+0.58%)
Nov 08, 2019 10.36 10.38 10.31 10.38 111,977 +0.03(+0.33%)
Nov 07, 2019 10.30 10.41 10.28 10.35 147,242 +0.06(+0.58%)
Nov 06, 2019 10.40 10.41 10.28 10.29 84,520 -0.06(-0.58%)
Nov 05, 2019 10.34 10.41 10.31 10.35 138,369 +0.02(+0.17%)
Nov 04, 2019 10.33 10.42 10.29 10.33 89,781 +0.03(+0.25%)
Nov 01, 2019 10.23 10.32 10.23 10.31 95,780 +0.04(+0.42%)
Oct 31, 2019 10.30 10.30 10.22 10.26 110,001 +0.00(+0.00%)
Oct 30, 2019 10.18 10.28 10.16 10.26 68,222 +0.10(+1.01%)
Oct 29, 2019 10.26 10.27 10.13 10.16 105,138 -0.10(-1.00%)
Oct 28, 2019 10.20 10.31 10.19 10.26 93,508 +0.02(+0.17%)
Oct 25, 2019 10.26 10.29 10.23 10.25 120,133 +0.01(+0.08%)
Oct 24, 2019 10.23 10.27 10.19 10.24 98,241 +0.01(+0.08%)
Oct 23, 2019 10.17 10.25 10.13 10.23 101,335 +0.07(+0.68%)
Oct 22, 2019 10.20 10.20 10.16 10.16 95,256 -0.03(-0.34%)
Oct 21, 2019 10.18 10.21 10.11 10.20 120,781 +0.03(+0.29%)
Oct 18, 2019 10.07 10.19 10.06 10.17 107,954 +0.05(+0.51%)
Oct 17, 2019 10.04 10.16 10.04 10.11 85,711 +0.07(+0.68%)
Oct 16, 2019 10.12 10.12 10.00 10.05 144,204 -0.08(-0.76%)
Oct 15, 2019 10.12 10.17 10.06 10.12 105,011 +0.00(+0.00%)
Oct 14, 2019 10.16 10.16 10.06 10.12 205,705 -0.03(-0.25%)
Oct 11, 2019 10.13 10.20 10.07 10.15 221,990 -0.01(-0.13%)
Oct 10, 2019 10.23 10.28 10.15 10.16 193,430 -0.05(-0.46%)
Oct 09, 2019 10.23 10.29 10.17 10.21 253,945 -0.02(-0.17%)
Oct 08, 2019 10.09 10.26 10.05 10.23 323,237 +0.14(+1.36%)
Oct 07, 2019 9.961 10.11 9.884 10.09 349,602 +0.12(+1.16%)
Oct 04, 2019 10.10 10.14 9.969 9.973 233,218 -0.14(-1.39%)
Oct 03, 2019 10.05 10.17 10.05 10.11 239,870 +0.04(+0.42%)
Oct 02, 2019 10.13 10.16 10.01 10.07 130,207 -0.06(-0.59%)
Oct 01, 2019 10.18 10.27 10.13 10.13 280,287 -0.04(-0.38%)
Sep 30, 2019 10.20 10.24 10.17 10.17 100,989 +0.00(+0.04%)
Sep 27, 2019 10.25 10.28 10.16 10.17 141,638 -0.07(-0.67%)
Sep 26, 2019 10.23 10.26 10.21 10.23 75,145 -0.01(-0.08%)
Sep 25, 2019 10.23 10.28 10.20 10.24 120,610 +0.01(+0.08%)
Sep 24, 2019 10.29 10.30 10.21 10.23 256,051 -0.06(-0.58%)
Sep 23, 2019 10.22 10.30 10.20 10.29 196,688 +0.07(+0.67%)
Sep 20, 2019 10.21 10.26 10.18 10.23 394,857 +0.01(+0.08%)
Sep 19, 2019 10.29 10.29 10.20 10.22 283,531 -0.04(-0.42%)
Sep 18, 2019 10.30 10.33 10.23 10.26 168,924 -0.03(-0.25%)
Sep 17, 2019 10.25 10.35 10.23 10.29 142,126 +0.02(+0.17%)
Sep 16, 2019 10.26 10.31 10.19 10.27 208,618 +0.06(+0.62%)
Sep 13, 2019 10.22 10.22 10.18 10.20 188,304 +0.01(+0.08%)
Sep 12, 2019 10.22 10.23 10.15 10.20 229,959 +0.11(+1.10%)
Sep 11, 2019 10.14 10.15 10.05 10.09 131,981 -0.03(-0.25%)
Sep 10, 2019 10.14 10.24 10.05 10.11 303,702 -0.12(-1.17%)
Sep 09, 2019 9.983 10.24 9.954 10.23 343,471 +0.26(+2.56%)
Sep 06, 2019 9.907 10.01 9.898 9.975 132,893 +0.07(+0.69%)
Sep 05, 2019 9.949 9.958 9.838 9.907 139,372 +0.01(+0.09%)
Sep 04, 2019 9.881 9.966 9.855 9.898 164,532 +0.09(+0.87%)
Sep 03, 2019 9.787 9.958 9.779 9.813 141,303 +0.01(+0.09%)
Aug 30, 2019 9.873 9.983 9.762 9.804 189,948 +0.02(+0.17%)
Aug 29, 2019 9.804 9.915 9.762 9.787 141,110 +0.01(+0.09%)
Aug 28, 2019 9.711 9.855 9.711 9.779 95,397 +0.07(+0.70%)
Aug 27, 2019 9.847 9.873 9.694 9.711 125,957 -0.11(-1.13%)
Aug 26, 2019 9.804 9.864 9.787 9.821 113,579 +0.03(+0.35%)
Aug 23, 2019 9.830 9.907 9.753 9.787 104,248 -0.05(-0.52%)
Aug 22, 2019 9.966 10.00 9.813 9.838 127,747 -0.12(-1.20%)
Aug 21, 2019 9.855 10.10 9.821 9.958 159,245 +0.13(+1.30%)
Aug 20, 2019 9.907 9.966 9.762 9.830 136,175 -0.07(-0.69%)
Aug 19, 2019 9.915 10.00 9.855 9.898 164,376 +0.02(+0.21%)
Aug 16, 2019 9.775 9.954 9.775 9.877 99,227 +0.10(+1.04%)
Aug 15, 2019 9.809 9.826 9.720 9.775 59,306 +0.02(+0.17%)
Aug 14, 2019 9.886 9.886 9.695 9.758 90,603 -0.16(-1.63%)
Aug 13, 2019 9.979 9.979 9.852 9.920 97,172 -0.05(-0.51%)
Aug 12, 2019 9.911 9.996 9.877 9.970 143,345 +0.05(+0.51%)
Aug 09, 2019 9.911 9.928 9.784 9.920 126,215 +0.01(+0.09%)
Aug 08, 2019 9.767 9.928 9.758 9.911 117,178 +0.12(+1.21%)
Aug 07, 2019 9.818 9.903 9.699 9.792 137,267 -0.03(-0.26%)
Aug 06, 2019 9.758 9.835 9.682 9.818 120,808 +0.08(+0.87%)
Aug 05, 2019 9.767 9.775 9.640 9.733 135,070 -0.08(-0.78%)
Aug 02, 2019 9.733 9.835 9.707 9.809 105,591 +0.08(+0.78%)
Aug 01, 2019 9.750 9.835 9.733 9.733 98,122 -0.02(-0.17%)
Jul 31, 2019 9.826 9.868 9.733 9.750 133,672 -0.09(-0.95%)
Jul 30, 2019 9.673 9.843 9.665 9.843 87,251 +0.19(+1.93%)
Jul 29, 2019 9.775 9.860 9.648 9.657 123,213 -0.11(-1.13%)
Jul 26, 2019 9.741 9.801 9.724 9.767 51,735 +0.05(+0.52%)
Jul 25, 2019 9.903 9.903 9.716 9.716 80,579 -0.14(-1.38%)
Jul 24, 2019 9.767 9.886 9.699 9.852 81,884 +0.08(+0.87%)
Jul 23, 2019 9.724 9.785 9.682 9.767 68,879 +0.08(+0.88%)
Jul 22, 2019 9.614 9.758 9.606 9.682 102,090 +0.07(+0.71%)
Jul 19, 2019 9.707 9.750 9.606 9.614 144,952 -0.13(-1.35%)
Jul 18, 2019 9.695 9.763 9.653 9.746 79,243 +0.06(+0.61%)
Jul 17, 2019 9.890 9.907 9.645 9.687 150,954 -0.19(-1.88%)
Jul 16, 2019 9.898 9.915 9.856 9.873 94,840 -0.03(-0.26%)
Jul 15, 2019 9.847 9.907 9.805 9.898 176,008 +0.04(+0.43%)
Jul 12, 2019 9.712 9.890 9.712 9.856 133,921 +0.14(+1.48%)
Jul 11, 2019 9.847 9.847 9.687 9.712 140,287 -0.15(-1.54%)
Jul 10, 2019 9.771 9.873 9.754 9.864 95,176 +0.07(+0.69%)
Jul 09, 2019 9.839 9.839 9.763 9.797 81,094 -0.05(-0.51%)
Jul 08, 2019 9.839 9.881 9.805 9.847 78,230 +0.02(+0.17%)
Jul 05, 2019 9.873 9.873 9.754 9.831 202,538 -0.05(-0.51%)
Jul 03, 2019 9.788 9.881 9.670 9.881 112,271 +0.14(+1.48%)
Jul 02, 2019 9.746 9.788 9.611 9.738 176,203 +0.00(+0.00%)
Jul 01, 2019 9.797 9.839 9.636 9.738 195,281 -0.01(-0.09%)
Jun 28, 2019 9.653 9.780 9.653 9.746 437,018 +0.08(+0.87%)
Jun 27, 2019 9.602 9.661 9.560 9.661 162,230 +0.06(+0.62%)
Jun 26, 2019 9.695 9.695 9.552 9.602 381,245 -0.03(-0.35%)
Jun 25, 2019 9.704 9.763 9.552 9.636 368,840 -0.01(-0.09%)
Jun 24, 2019 9.814 9.924 9.636 9.645 305,011 -0.16(-1.64%)
Jun 21, 2019 9.763 9.932 9.729 9.805 516,874 +0.07(+0.69%)
Jun 20, 2019 9.847 9.890 9.738 9.738 1,832,381 -0.68(-6.49%)
Jun 19, 2019 10.17 10.47 10.15 10.41 232,307 +0.35(+3.44%)
Jun 18, 2019 10.30 10.37 10.04 10.07 252,571 -0.22(-2.10%)
Jun 17, 2019 10.33 10.42 10.17 10.28 145,463 -0.03(-0.33%)
Jun 14, 2019 10.47 10.53 10.32 10.32 92,496 -0.12(-1.13%)
Jun 13, 2019 10.55 10.59 10.40 10.43 135,815 -0.04(-0.40%)
Jun 12, 2019 10.41 10.59 10.40 10.48 102,943 +0.08(+0.81%)
Jun 11, 2019 10.40 10.46 10.27 10.39 84,437 +0.05(+0.49%)
Jun 10, 2019 10.32 10.50 10.31 10.34 93,403 +0.03(+0.33%)
Jun 07, 2019 10.44 10.52 10.30 10.31 90,240 +0.03(+0.33%)
Jun 06, 2019 10.50 10.51 10.26 10.27 146,312 -0.25(-2.40%)
Jun 05, 2019 10.64 10.64 10.49 10.53 190,976 -0.11(-1.03%)
Jun 04, 2019 10.57 10.65 10.54 10.64 163,524 +0.03(+0.32%)
Jun 03, 2019 10.47 10.62 10.41 10.60 104,250 +0.16(+1.53%)
May 31, 2019 10.22 10.49 10.21 10.44 66,493 +0.19(+1.89%)
May 30, 2019 10.36 10.47 10.21 10.25 108,035 -0.18(-1.70%)
May 29, 2019 10.54 10.55 10.38 10.43 88,649 -0.09(-0.88%)
May 28, 2019 10.69 10.70 10.49 10.52 103,738 -0.17(-1.58%)
May 24, 2019 10.68 10.71 10.63 10.69 84,659 +0.05(+0.47%)
May 23, 2019 10.66 10.66 10.60 10.64 63,961 -0.06(-0.55%)
May 22, 2019 10.68 10.70 10.62 10.70 59,712 +0.02(+0.16%)
May 21, 2019 10.68 10.70 10.62 10.68 123,211 +0.04(+0.35%)
May 20, 2019 10.64 10.64 10.55 10.64 87,872 +0.00(+0.00%)
May 17, 2019 10.60 10.66 10.57 10.64 52,309 +0.00(+0.00%)
May 16, 2019 10.64 10.66 10.57 10.64 68,782 +0.02(+0.16%)
May 15, 2019 10.57 10.64 10.52 10.62 62,733 +0.03(+0.24%)
May 14, 2019 10.39 10.65 10.36 10.60 105,383 +0.24(+2.35%)
May 13, 2019 10.36 10.47 10.31 10.36 85,752 -0.12(-1.12%)
May 10, 2019 10.42 10.48 10.34 10.47 49,926 +0.05(+0.48%)
May 09, 2019 10.43 10.52 10.39 10.42 62,255 -0.08(-0.72%)
May 08, 2019 10.60 10.64 10.35 10.50 60,193 +0.01(+0.08%)
May 07, 2019 10.56 10.62 10.43 10.49 99,850 -0.05(-0.48%)
May 06, 2019 10.62 10.65 10.41 10.54 81,404 -0.08(-0.71%)
May 03, 2019 10.46 10.65 10.46 10.62 78,642 +0.18(+1.77%)
May 02, 2019 10.48 10.51 10.31 10.43 96,710 -0.08(-0.72%)
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.