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 )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2018 10.21 10.27 10.11 10.13 30,006 -0.06(-0.55%)
Apr 27, 2018 9.905 10.19 9.905 10.19 58,996 +0.27(+2.76%)
Apr 26, 2018 9.881 10.00 9.861 9.913 74,846 +0.06(+0.57%)
Apr 25, 2018 9.808 9.945 9.808 9.857 41,510 +0.02(+0.16%)
Apr 24, 2018 10.00 10.05 9.792 9.841 71,581 -0.13(-1.29%)
Apr 23, 2018 9.985 10.04 9.776 9.969 74,378 -0.01(-0.08%)
Apr 20, 2018 10.13 10.17 9.929 9.977 34,630 -0.10(-0.96%)
Apr 19, 2018 10.14 10.22 9.977 10.07 35,005 -0.15(-1.46%)
Apr 18, 2018 10.30 10.30 10.17 10.22 53,611 +0.01(+0.08%)
Apr 17, 2018 10.02 10.26 10.01 10.21 83,628 +0.18(+1.84%)
Apr 16, 2018 10.12 10.25 10.01 10.03 75,847 -0.06(-0.56%)
Apr 13, 2018 10.01 10.12 9.903 10.09 134,766 +0.14(+1.45%)
Apr 12, 2018 10.18 10.18 9.879 9.943 90,275 -0.21(-2.05%)
Apr 11, 2018 10.13 10.20 10.05 10.15 44,751 +0.01(+0.08%)
Apr 10, 2018 10.39 10.39 10.13 10.14 45,737 -0.17(-1.63%)
Apr 09, 2018 10.26 10.51 10.18 10.31 85,464 +0.07(+0.70%)
Apr 06, 2018 9.943 10.26 9.943 10.24 95,876 +0.24(+2.40%)
Apr 05, 2018 9.854 9.999 9.787 9.999 138,023 +0.15(+1.55%)
Apr 04, 2018 9.726 9.862 9.726 9.846 152,960 +0.02(+0.24%)
Apr 03, 2018 9.830 9.870 9.774 9.822 356,353 +0.06(+0.66%)
Apr 02, 2018 9.654 9.927 9.654 9.758 178,113 +0.08(+0.83%)
Mar 29, 2018 9.678 9.678 9.678 0 +0.00(+0.00%)
Mar 28, 2018 9.742 9.774 9.670 9.678 165,752 -0.06(-0.66%)
Mar 27, 2018 9.622 9.838 9.374 9.742 1,099,189 -0.43(-4.25%)
Mar 26, 2018 10.21 10.35 10.09 10.17 134,882 -0.06(-0.63%)
Mar 23, 2018 10.32 10.45 10.10 10.24 94,197 -0.09(-0.85%)
Mar 22, 2018 10.34 10.59 10.33 10.33 95,609 -0.11(-1.07%)
Mar 21, 2018 10.27 10.51 10.27 10.44 57,004 +0.13(+1.24%)
Mar 20, 2018 10.32 10.44 10.26 10.31 41,427 -0.01(-0.08%)
Mar 19, 2018 10.37 10.38 10.20 10.32 39,701 -0.03(-0.28%)
Mar 16, 2018 10.28 10.40 10.24 10.35 47,110 +0.00(+0.00%)
Mar 15, 2018 10.40 10.46 10.28 10.35 42,728 -0.10(-0.99%)
Mar 14, 2018 10.35 10.54 10.35 10.45 41,406 -0.02(-0.15%)
Mar 13, 2018 10.37 10.52 10.37 10.47 61,988 +0.00(+0.00%)
Mar 12, 2018 10.48 10.58 10.40 10.47 85,308 +0.07(+0.69%)
Mar 09, 2018 10.44 10.44 10.32 10.40 164,558 -0.10(-0.91%)
Mar 08, 2018 10.24 10.56 10.24 10.49 101,545 +0.19(+1.86%)
Mar 07, 2018 10.04 10.32 10.04 10.30 42,754 +0.21(+2.06%)
Mar 06, 2018 9.925 10.16 9.773 10.09 73,091 +0.17(+1.69%)
Mar 05, 2018 9.893 10.13 9.893 9.925 52,121 -0.03(-0.32%)
Mar 02, 2018 9.869 10.01 9.726 9.957 41,172 +0.06(+0.65%)
Mar 01, 2018 9.941 10.26 9.805 9.893 72,010 -0.06(-0.56%)
Feb 28, 2018 10.12 10.28 9.877 9.949 117,010 -0.10(-1.03%)
Feb 27, 2018 10.32 10.36 10.01 10.05 126,083 -0.31(-3.00%)
Feb 26, 2018 10.19 10.37 10.18 10.36 62,639 +0.15(+1.49%)
Feb 23, 2018 9.781 10.33 9.741 10.21 118,360 +0.40(+4.07%)
Feb 22, 2018 9.805 9.941 9.725 9.813 90,439 -0.08(-0.81%)
Feb 21, 2018 10.18 10.18 9.669 9.893 154,645 +0.02(+0.24%)
Feb 20, 2018 9.996 10.07 9.781 9.869 173,592 -0.12(-1.20%)
Feb 16, 2018 9.989 9.989 9.989 0 +0.28(+2.88%)
Feb 15, 2018 9.781 9.781 9.620 9.709 61,077 -0.01(-0.13%)
Feb 14, 2018 9.674 9.801 9.558 9.722 69,931 +0.02(+0.25%)
Feb 13, 2018 9.698 9.745 9.632 9.698 39,592 +0.01(+0.08%)
Feb 12, 2018 9.706 9.777 9.578 9.690 86,636 +0.06(+0.66%)
Feb 09, 2018 9.348 9.690 9.332 9.626 129,802 +0.29(+3.07%)
Feb 08, 2018 9.515 9.690 9.308 9.340 179,233 -0.13(-1.34%)
Feb 07, 2018 9.555 9.706 9.555 9.467 137,333 -0.06(-0.67%)
Feb 06, 2018 9.451 9.745 9.451 9.531 188,808 +0.06(+0.60%)
Feb 05, 2018 9.650 9.944 9.459 9.473 184,706 -0.20(-2.07%)
Feb 02, 2018 9.745 9.745 9.650 9.674 87,240 -0.14(-1.38%)
Feb 01, 2018 10.12 10.26 9.785 9.809 62,522 -0.32(-3.14%)
Jan 31, 2018 9.833 10.21 9.825 10.13 92,360 +0.35(+3.58%)
Jan 30, 2018 10.26 10.27 9.690 9.777 240,917 -0.53(-5.10%)
Jan 29, 2018 10.37 10.42 10.28 10.30 131,334 -0.10(-0.92%)
Jan 26, 2018 10.56 10.58 10.33 10.40 95,390 -0.17(-1.58%)
Jan 25, 2018 10.67 10.70 10.52 10.56 50,196 -0.10(-0.97%)
Jan 24, 2018 10.46 10.69 10.46 10.67 103,562 +0.24(+2.29%)
Jan 23, 2018 10.28 10.49 10.28 10.43 70,899 +0.10(+1.00%)
Jan 22, 2018 10.33 10.41 10.31 10.33 57,225 +0.00(+0.00%)
Jan 19, 2018 10.49 10.49 10.33 10.33 68,935 -0.16(-1.49%)
Jan 18, 2018 10.47 10.56 10.33 10.48 94,550 +0.08(+0.76%)
Jan 17, 2018 10.59 10.65 10.39 10.40 93,361 -0.19(-1.80%)
Jan 16, 2018 10.66 10.78 10.59 10.59 54,800 -0.02(-0.22%)
Jan 12, 2018 10.62 10.62 10.62 0 -0.13(-1.25%)
Jan 11, 2018 10.93 11.02 10.74 10.75 80,000 -0.17(-1.53%)
Jan 10, 2018 11.02 11.02 10.82 10.92 67,733 -0.10(-0.93%)
Jan 09, 2018 11.02 11.06 10.94 11.02 85,816 +0.10(+0.94%)
Jan 08, 2018 10.77 10.94 10.73 10.92 56,782 +0.16(+1.47%)
Jan 05, 2018 10.78 10.79 10.71 10.76 37,967 -0.02(-0.15%)
Jan 04, 2018 10.74 10.85 10.70 10.78 59,531 +0.01(+0.07%)
Jan 03, 2018 10.79 10.94 10.69 10.77 72,127 -0.01(-0.07%)
Jan 02, 2018 10.65 10.81 10.62 10.78 67,263 +0.13(+1.19%)
Dec 29, 2017 10.65 10.65 10.65 0 -0.02(-0.15%)
Dec 28, 2017 10.71 10.74 10.63 10.66 17,582 +0.01(+0.07%)
Dec 27, 2017 10.74 10.76 10.58 10.66 41,478 -0.06(-0.59%)
Dec 26, 2017 10.55 10.72 10.51 10.72 37,537 +0.20(+1.88%)
Dec 22, 2017 10.47 10.57 10.33 10.52 34,803 +0.06(+0.53%)
Dec 21, 2017 10.42 10.58 10.41 10.47 38,986 +0.10(+0.99%)
Dec 20, 2017 10.36 10.46 10.29 10.36 65,629 +0.07(+0.69%)
Dec 19, 2017 10.31 10.51 10.29 10.29 100,255 -0.02(-0.23%)
Dec 18, 2017 10.39 10.53 10.32 10.32 73,123 -0.04(-0.43%)
Dec 15, 2017 10.50 10.51 10.33 10.36 139,356 -0.08(-0.76%)
Dec 14, 2017 10.59 10.64 10.44 10.44 86,792 -0.09(-0.90%)
Dec 13, 2017 10.67 10.72 10.53 10.53 48,461 -0.20(-1.84%)
Dec 12, 2017 10.62 10.73 10.58 10.73 57,686 +0.10(+0.97%)
Dec 11, 2017 10.64 10.65 10.53 10.63 34,195 -0.03(-0.30%)
Dec 08, 2017 10.60 10.67 10.56 10.66 33,293 +0.07(+0.67%)
Dec 07, 2017 10.59 10.69 10.53 10.59 29,462 +0.00(+0.00%)
Dec 06, 2017 10.61 10.63 10.44 10.59 66,501 -0.02(-0.22%)
Dec 05, 2017 10.64 10.71 10.54 10.61 39,400 -0.03(-0.30%)
Dec 04, 2017 10.68 10.78 10.60 10.64 48,744 -0.02(-0.22%)
Dec 01, 2017 10.59 10.76 10.47 10.67 63,141 +0.08(+0.75%)
Nov 30, 2017 10.68 10.71 10.56 10.59 48,405 -0.05(-0.45%)
Nov 29, 2017 10.79 10.79 10.64 10.64 33,142 -0.14(-1.32%)
Nov 28, 2017 10.75 10.86 10.68 10.78 47,882 +0.03(+0.29%)
Nov 27, 2017 10.60 10.86 10.60 10.75 62,874 +0.15(+1.42%)
Nov 24, 2017 10.67 10.71 10.59 10.60 49,455 -0.03(-0.30%)
Nov 22, 2017 10.66 10.69 10.59 10.63 44,725 -0.04(-0.37%)
Nov 21, 2017 10.67 10.70 10.58 10.67 47,238 +0.09(+0.90%)
Nov 20, 2017 10.63 10.63 10.50 10.57 51,686 -0.05(-0.45%)
Nov 17, 2017 10.79 10.79 10.56 10.62 73,378 -0.19(-1.80%)
Nov 16, 2017 10.91 10.91 10.75 10.81 59,781 -0.03(-0.29%)
Nov 15, 2017 10.90 10.90 10.79 10.85 65,174 +0.00(+0.00%)
Nov 14, 2017 10.81 11.01 10.71 10.85 83,124 +0.04(+0.36%)
Nov 13, 2017 10.80 10.85 10.78 10.81 74,081 +0.01(+0.07%)
Nov 10, 2017 10.85 10.85 10.78 10.80 39,498 -0.04(-0.36%)
Nov 09, 2017 10.70 10.95 10.70 10.84 43,878 +0.05(+0.44%)
Nov 08, 2017 10.99 10.99 10.64 10.79 181,259 -0.17(-1.58%)
Nov 07, 2017 10.95 10.98 10.75 10.96 46,010 +0.12(+1.09%)
Nov 06, 2017 10.81 10.86 10.70 10.85 36,230 +0.10(+0.95%)
Nov 03, 2017 10.83 10.86 10.71 10.74 33,851 -0.09(-0.80%)
Nov 02, 2017 10.31 10.87 10.31 10.83 124,343 +0.51(+4.96%)
Nov 01, 2017 10.41 10.45 10.28 10.32 46,068 -0.10(-0.98%)
Oct 31, 2017 10.60 10.60 10.25 10.42 75,822 -0.08(-0.75%)
Oct 30, 2017 10.54 10.68 10.43 10.50 113,982 +0.03(+0.30%)
Oct 27, 2017 10.46 10.55 10.44 10.47 33,000 +0.02(+0.15%)
Oct 26, 2017 10.48 10.54 10.33 10.45 93,945 +0.02(+0.23%)
Oct 25, 2017 10.60 10.65 10.32 10.43 74,391 -0.17(-1.56%)
Oct 24, 2017 10.81 10.81 10.58 10.59 49,669 -0.20(-1.90%)
Oct 23, 2017 10.79 10.89 10.63 10.80 53,838 +0.00(+0.00%)
Oct 20, 2017 10.94 10.97 10.76 10.80 30,163 -0.12(-1.08%)
Oct 19, 2017 11.07 11.09 10.78 10.92 115,031 -0.15(-1.32%)
Oct 18, 2017 11.07 11.22 11.03 11.06 119,965 +0.00(+0.00%)
Oct 17, 2017 10.99 11.11 10.88 11.06 70,096 +0.08(+0.71%)
Oct 16, 2017 10.87 10.99 10.82 10.99 50,726 +0.17(+1.60%)
Oct 13, 2017 10.82 10.84 10.64 10.81 58,339 +0.05(+0.51%)
Oct 12, 2017 10.80 10.86 10.72 10.76 91,638 +0.02(+0.15%)
Oct 11, 2017 10.71 10.80 10.71 10.74 52,878 +0.04(+0.37%)
Oct 10, 2017 10.70 10.78 10.66 10.70 165,209 +0.02(+0.15%)
Oct 09, 2017 10.78 10.82 10.68 10.69 106,059 -0.06(-0.58%)
Oct 06, 2017 10.69 10.76 10.62 10.75 201,958 +0.05(+0.51%)
Oct 05, 2017 10.69 10.75 10.64 10.69 55,346 +0.04(+0.37%)
Oct 04, 2017 10.68 10.73 10.57 10.66 38,875 +0.00(+0.00%)
Oct 03, 2017 10.63 10.68 10.56 10.66 44,814 -0.02(-0.15%)
Oct 02, 2017 10.68 10.77 10.66 10.67 43,365 -0.02(-0.22%)
Sep 29, 2017 10.80 10.84 10.60 10.69 63,667 -0.05(-0.51%)
Sep 28, 2017 10.68 10.75 10.60 10.75 60,175 +0.10(+0.96%)
Sep 27, 2017 10.54 10.66 10.49 10.65 106,886 +0.11(+1.04%)
Sep 26, 2017 10.50 10.56 10.46 10.54 68,334 +0.05(+0.45%)
Sep 25, 2017 10.50 10.62 10.40 10.49 85,856 +0.02(+0.15%)
Sep 22, 2017 10.40 10.60 10.33 10.47 112,639 +0.08(+0.76%)
Sep 21, 2017 10.53 10.28 10.40 110,552 -0.05(-0.45%)
Sep 20, 2017 10.66 10.69 10.38 10.44 97,175 -0.20(-1.84%)
Sep 19, 2017 10.48 10.67 10.39 10.64 156,989 +0.20(+1.91%)
Sep 18, 2017 10.02 10.53 10.02 10.44 234,100 +0.43(+4.30%)
Sep 15, 2017 10.00 10.02 9.916 10.01 187,760 +0.02(+0.24%)
Sep 14, 2017 9.939 9.994 9.912 9.986 150,618 +0.01(+0.08%)
Sep 13, 2017 9.932 10.00 9.891 9.978 142,506 +0.08(+0.79%)
Sep 12, 2017 10.01 9.779 9.900 380,080 -0.10(-1.02%)
Sep 11, 2017 9.783 10.02 9.740 10.00 279,957 +0.30(+3.06%)
Sep 08, 2017 9.611 9.783 9.470 9.705 1,157,880 -0.34(-3.43%)
Sep 07, 2017 10.21 10.39 10.03 10.05 101,591 -0.16(-1.61%)
Sep 06, 2017 10.19 10.34 10.19 10.21 83,260 -0.02(-0.15%)
Sep 05, 2017 10.60 10.61 10.19 10.23 154,184 -0.37(-3.47%)
Sep 01, 2017 10.91 10.91 10.42 10.60 121,418 -0.30(-2.73%)
Aug 31, 2017 10.84 10.95 10.84 10.89 74,799 +0.09(+0.80%)
Aug 30, 2017 10.67 10.91 10.64 10.81 86,457 +0.17(+1.62%)
Aug 29, 2017 10.66 10.82 10.44 10.64 76,735 -0.01(-0.07%)
Aug 28, 2017 10.55 10.68 10.43 10.64 54,616 +0.08(+0.74%)
Aug 25, 2017 10.55 10.60 10.54 10.57 69,288 +0.02(+0.15%)
Aug 24, 2017 10.49 10.57 10.42 10.55 48,877 +0.07(+0.67%)
Aug 23, 2017 10.40 10.55 10.37 10.48 95,596 +0.05(+0.45%)
Aug 22, 2017 10.53 10.59 10.37 10.43 47,007 -0.05(-0.52%)
Aug 21, 2017 10.64 10.64 10.35 10.49 90,699 -0.15(-1.40%)
Aug 18, 2017 10.54 10.73 10.38 10.64 134,394 +0.09(+0.89%)
Aug 17, 2017 10.72 10.79 10.53 10.54 99,187 -0.13(-1.22%)
Aug 16, 2017 10.65 10.73 10.58 10.67 101,299 +0.06(+0.59%)
Aug 15, 2017 10.77 10.80 10.53 10.61 122,002 -0.16(-1.52%)
Aug 14, 2017 10.69 10.77 10.55 10.77 214,531 +0.20(+1.92%)
Aug 11, 2017 10.53 10.64 10.31 10.57 185,061 +0.23(+2.26%)
Aug 10, 2017 10.38 10.84 10.14 10.34 216,702 +0.07(+0.68%)
Aug 09, 2017 10.91 10.91 9.900 10.27 298,391 +0.28(+2.81%)
Aug 08, 2017 10.14 10.22 9.868 9.985 316,864 -0.04(-0.39%)
Aug 07, 2017 10.14 10.99 9.776 10.02 678,703 +0.74(+7.98%)
Aug 04, 2017 9.268 9.283 9.167 9.283 52,849 +0.02(+0.17%)
Aug 03, 2017 9.346 9.416 9.268 9.268 32,628 -0.09(-0.92%)
Aug 02, 2017 9.377 9.400 9.315 9.354 16,538 -0.05(-0.50%)
Aug 01, 2017 9.439 9.439 9.300 9.400 124,994 -0.03(-0.33%)
Jul 31, 2017 9.400 9.439 9.291 9.432 43,848 +0.08(+0.83%)
Jul 28, 2017 9.315 9.463 9.291 9.354 31,164 -0.02(-0.17%)
Jul 27, 2017 9.330 9.471 9.244 9.369 63,883 +0.02(+0.17%)
Jul 26, 2017 9.119 9.354 9.119 9.354 86,263 +0.24(+2.65%)
Jul 25, 2017 9.197 9.197 9.112 9.112 59,407 -0.04(-0.43%)
Jul 24, 2017 9.174 9.212 9.112 9.151 112,279 +0.02(+0.26%)
Jul 21, 2017 9.166 9.166 9.096 9.127 33,186 -0.02(-0.17%)
Jul 20, 2017 9.158 9.190 9.073 9.143 55,187 +0.00(+0.00%)
Jul 19, 2017 9.197 9.197 9.127 9.143 50,883 -0.01(-0.14%)
Jul 18, 2017 9.093 9.221 9.067 9.155 56,622 +0.08(+0.86%)
Jul 17, 2017 8.992 9.093 8.990 9.078 27,770 +0.12(+1.39%)
Jul 14, 2017 8.961 9.023 8.938 8.953 43,762 -0.04(-0.43%)
Jul 13, 2017 8.938 9.011 8.899 8.992 31,419 +0.05(+0.61%)
Jul 12, 2017 8.930 9.066 8.899 8.938 39,959 +0.06(+0.70%)
Jul 11, 2017 8.899 8.987 8.802 8.876 45,798 -0.01(-0.09%)
Jul 10, 2017 8.953 9.124 8.782 8.883 57,971 -0.08(-0.87%)
Jul 07, 2017 8.860 8.961 8.754 8.961 29,385 +0.12(+1.32%)
Jul 06, 2017 9.078 9.078 8.861 8.844 50,785 -0.21(-2.32%)
Jul 05, 2017 9.233 9.233 8.977 9.054 54,284 -0.15(-1.60%)
Jul 03, 2017 9.179 9.314 9.078 9.202 53,160 +0.13(+1.46%)
Jun 30, 2017 8.953 9.155 8.907 9.070 80,987 +0.12(+1.30%)
Jun 29, 2017 8.790 8.953 8.751 8.953 70,530 +0.19(+2.13%)
Jun 28, 2017 8.883 9.000 8.759 8.767 69,646 -0.10(-1.14%)
Jun 27, 2017 8.977 9.000 8.806 8.868 53,527 -0.11(-1.20%)
Jun 26, 2017 8.852 8.977 8.852 8.976 75,004 +0.12(+1.39%)
Jun 23, 2017 8.837 8.852 8.817 8.852 71,092 +0.01(+0.09%)
Jun 22, 2017 8.775 8.860 8.720 8.844 57,190 +0.10(+1.16%)
Jun 21, 2017 8.775 8.821 8.712 8.743 35,125 -0.03(-0.35%)
Jun 20, 2017 8.666 8.828 8.666 8.775 48,799 +0.08(+0.89%)
Jun 19, 2017 8.627 8.782 8.627 8.697 39,807 -0.03(-0.33%)
Jun 16, 2017 8.803 8.818 8.710 8.725 72,271 -0.06(-0.70%)
Jun 15, 2017 8.787 8.825 8.710 8.787 61,280 +0.01(+0.09%)
Jun 14, 2017 8.787 8.826 8.725 8.779 61,344 +0.00(+0.00%)
Jun 13, 2017 8.787 8.787 8.679 8.779 29,367 -0.01(-0.09%)
Jun 12, 2017 8.671 8.787 8.632 8.787 32,840 +0.15(+1.79%)
Jun 09, 2017 8.741 8.748 8.594 8.632 55,944 -0.12(-1.41%)
Jun 08, 2017 8.787 8.787 8.719 8.756 26,492 +0.01(+0.09%)
Jun 07, 2017 8.779 8.787 8.741 8.748 20,405 +0.02(+0.27%)
Jun 06, 2017 8.710 8.787 8.710 8.725 36,962 -0.03(-0.35%)
Jun 05, 2017 8.787 8.787 8.640 8.756 38,230 +0.02(+0.27%)
Jun 02, 2017 8.717 8.787 8.717 8.733 25,143 +0.01(+0.09%)
Jun 01, 2017 8.671 8.764 8.640 8.725 24,022 +0.04(+0.45%)
May 31, 2017 8.772 8.772 8.623 8.686 27,048 -0.04(-0.44%)
May 30, 2017 8.779 8.779 8.656 8.725 35,664 +0.04(+0.45%)
May 26, 2017 8.717 8.748 8.566 8.686 48,293 -0.04(-0.44%)
May 25, 2017 8.748 8.786 8.686 8.725 43,242 -0.02(-0.18%)
May 24, 2017 8.707 8.756 8.686 8.741 36,100 +0.02(+0.27%)
May 23, 2017 8.748 8.748 8.656 8.717 53,241 -0.02(-0.27%)
May 22, 2017 8.632 8.748 8.632 8.741 56,303 +0.10(+1.16%)
May 19, 2017 8.594 8.702 8.563 8.640 34,719 +0.07(+0.81%)
May 18, 2017 8.477 8.594 8.428 8.570 40,748 +0.11(+1.28%)
May 17, 2017 8.524 8.584 8.392 8.462 35,671 -0.10(-1.14%)
May 16, 2017 8.506 8.560 8.398 8.560 40,427 +0.02(+0.18%)
May 15, 2017 8.429 8.575 8.406 8.544 44,101 +0.12(+1.37%)
May 12, 2017 8.529 8.529 8.406 8.429 61,461 -0.11(-1.26%)
May 11, 2017 8.444 8.561 8.398 8.537 58,072 +0.10(+1.19%)
May 10, 2017 8.367 8.532 8.367 8.437 57,545 +0.12(+1.39%)
May 09, 2017 8.467 8.467 8.305 8.321 54,240 -0.15(-1.82%)
May 08, 2017 8.467 8.521 8.413 8.475 37,295 -0.08(-0.90%)
May 05, 2017 8.421 8.568 8.336 8.552 49,657 +0.16(+1.93%)
May 04, 2017 8.498 8.521 8.336 8.390 61,159 -0.12(-1.45%)
May 03, 2017 8.598 8.598 8.498 8.514 31,793 -0.08(-0.99%)
May 02, 2017 8.622 8.654 8.583 8.598 35,185 -0.02(-0.27%)
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.