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 )

22.14 +0.06 (+0.27%)
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, 2019 5.992 6.062 5.947 6.062 243,488 +0.08(+1.39%)
Apr 29, 2019 5.979 6.049 5.953 5.979 198,465 -0.03(-0.53%)
Apr 26, 2019 5.921 6.017 5.909 6.011 142,926 +0.09(+1.51%)
Apr 25, 2019 5.966 5.967 5.902 5.921 151,509 -0.03(-0.43%)
Apr 24, 2019 5.947 5.992 5.909 5.947 139,390 +0.01(+0.11%)
Apr 23, 2019 5.934 5.960 5.902 5.941 158,234 +0.01(+0.22%)
Apr 22, 2019 5.960 5.966 5.877 5.928 171,635 -0.01(-0.11%)
Apr 18, 2019 5.941 5.953 5.877 5.934 125,687 +0.03(+0.54%)
Apr 17, 2019 5.921 5.947 5.890 5.902 171,063 -0.01(-0.11%)
Apr 16, 2019 5.890 5.947 5.890 5.909 169,577 +0.02(+0.32%)
Apr 15, 2019 5.921 5.921 5.871 5.890 135,332 +0.01(+0.11%)
Apr 12, 2019 5.864 5.890 5.845 5.883 129,796 +0.04(+0.76%)
Apr 11, 2019 5.845 5.877 5.830 5.839 105,343 -0.02(-0.32%)
Apr 10, 2019 5.845 5.864 5.820 5.858 127,188 +0.01(+0.22%)
Apr 09, 2019 5.871 5.877 5.826 5.845 118,683 -0.03(-0.43%)
Apr 08, 2019 5.883 5.890 5.839 5.871 128,268 +0.01(+0.11%)
Apr 05, 2019 5.871 5.890 5.858 5.864 132,638 -0.01(-0.11%)
Apr 04, 2019 5.883 5.883 5.864 5.871 170,098 +0.02(+0.32%)
Apr 03, 2019 5.858 5.883 5.839 5.852 136,439 +0.01(+0.11%)
Apr 02, 2019 5.801 5.858 5.782 5.845 162,716 +0.04(+0.76%)
Apr 01, 2019 5.731 5.826 5.725 5.801 289,513 +0.09(+1.66%)
Mar 29, 2019 5.725 5.750 5.706 5.706 238,276 +0.00(+0.00%)
Mar 28, 2019 5.712 5.725 5.693 5.706 83,322 +0.01(+0.11%)
Mar 27, 2019 5.750 5.750 5.674 5.700 166,608 -0.01(-0.22%)
Mar 26, 2019 5.750 5.750 5.668 5.712 221,895 -0.03(-0.55%)
Mar 25, 2019 5.719 5.744 5.668 5.744 251,175 +0.02(+0.33%)
Mar 22, 2019 5.757 5.776 5.712 5.725 180,483 -0.03(-0.44%)
Mar 21, 2019 5.763 5.763 5.712 5.750 151,843 +0.01(+0.22%)
Mar 20, 2019 5.757 5.845 5.712 5.738 131,457 -0.02(-0.33%)
Mar 19, 2019 5.826 5.826 5.731 5.757 177,897 -0.05(-0.87%)
Mar 18, 2019 5.801 5.832 5.776 5.807 271,062 +0.02(+0.33%)
Mar 15, 2019 5.757 5.801 5.751 5.788 187,907 +0.03(+0.55%)
Mar 14, 2019 5.713 5.795 5.713 5.757 216,192 +0.04(+0.77%)
Mar 13, 2019 5.688 5.744 5.688 5.713 150,254 +0.03(+0.44%)
Mar 12, 2019 5.726 5.738 5.682 5.688 114,665 -0.02(-0.33%)
Mar 11, 2019 5.669 5.719 5.669 5.707 141,556 +0.05(+0.89%)
Mar 08, 2019 5.675 5.675 5.623 5.657 124,264 +0.01(+0.11%)
Mar 07, 2019 5.657 5.669 5.587 5.650 156,367 -0.04(-0.66%)
Mar 06, 2019 5.738 5.738 5.650 5.688 119,933 -0.04(-0.66%)
Mar 05, 2019 5.732 5.776 5.581 5.726 279,296 -0.03(-0.44%)
Mar 04, 2019 5.751 5.770 5.732 5.751 124,061 +0.01(+0.11%)
Mar 01, 2019 5.744 5.776 5.682 5.744 165,791 +0.04(+0.77%)
Feb 28, 2019 5.814 5.839 5.700 5.700 193,143 -0.10(-1.73%)
Feb 27, 2019 5.845 5.876 5.758 5.801 146,100 -0.10(-1.70%)
Feb 26, 2019 5.914 5.927 5.757 5.902 316,171 -0.06(-0.95%)
Feb 25, 2019 6.002 6.021 5.744 5.958 471,126 -0.04(-0.73%)
Feb 22, 2019 5.864 6.002 5.845 6.002 702,147 +0.13(+2.14%)
Feb 21, 2019 5.814 5.883 5.782 5.876 225,113 +0.06(+1.08%)
Feb 20, 2019 5.663 5.820 5.650 5.814 277,349 +0.16(+2.78%)
Feb 19, 2019 5.349 5.700 5.342 5.657 487,528 -0.11(-1.96%)
Feb 15, 2019 5.701 5.863 5.682 5.770 613,553 +0.07(+1.31%)
Feb 14, 2019 5.501 5.695 5.483 5.695 232,920 +0.17(+3.16%)
Feb 13, 2019 5.470 5.533 5.439 5.520 116,615 +0.05(+0.91%)
Feb 12, 2019 5.458 5.489 5.433 5.470 164,771 +0.03(+0.57%)
Feb 11, 2019 5.558 5.583 5.370 5.439 268,295 -0.11(-2.02%)
Feb 08, 2019 5.570 5.583 5.520 5.551 111,423 -0.03(-0.56%)
Feb 07, 2019 5.470 5.595 5.464 5.583 191,063 +0.06(+1.02%)
Feb 06, 2019 5.476 5.545 5.476 5.526 105,028 +0.01(+0.23%)
Feb 05, 2019 5.439 5.545 5.433 5.514 197,451 +0.07(+1.26%)
Feb 04, 2019 5.439 5.489 5.427 5.445 159,145 -0.02(-0.34%)
Feb 01, 2019 5.414 5.520 5.414 5.464 249,140 +0.06(+1.04%)
Jan 31, 2019 5.333 5.427 5.321 5.408 297,692 +0.11(+2.00%)
Jan 30, 2019 5.252 5.333 5.243 5.302 122,313 +0.05(+0.95%)
Jan 29, 2019 5.233 5.327 5.227 5.252 144,932 +0.01(+0.24%)
Jan 28, 2019 5.208 5.252 5.190 5.239 129,165 +0.05(+0.96%)
Jan 25, 2019 5.165 5.227 5.152 5.190 144,289 +0.05(+0.97%)
Jan 24, 2019 5.052 5.190 5.009 5.140 240,156 -0.02(-0.36%)
Jan 23, 2019 5.233 5.283 5.127 5.158 221,539 -0.04(-0.72%)
Jan 22, 2019 5.345 5.377 5.196 5.196 336,202 -0.18(-3.36%)
Jan 18, 2019 5.408 5.427 5.339 5.377 194,310 -0.01(-0.12%)
Jan 17, 2019 5.383 5.427 5.314 5.383 241,906 -0.04(-0.80%)
Jan 16, 2019 5.340 5.439 5.321 5.427 294,497 +0.12(+2.21%)
Jan 15, 2019 5.198 5.321 5.198 5.309 233,633 +0.13(+2.51%)
Jan 14, 2019 5.160 5.309 5.148 5.179 320,346 +0.04(+0.72%)
Jan 11, 2019 5.092 5.167 5.037 5.142 244,196 +0.08(+1.59%)
Jan 10, 2019 5.031 5.071 4.981 5.061 86,569 +0.04(+0.86%)
Jan 09, 2019 5.086 5.141 4.987 5.018 273,987 -0.05(-0.98%)
Jan 08, 2019 5.049 5.111 5.006 5.068 300,847 +0.06(+1.24%)
Jan 07, 2019 4.833 5.068 4.822 5.006 350,270 +0.20(+4.12%)
Jan 04, 2019 4.684 4.826 4.672 4.808 196,520 +0.15(+3.19%)
Jan 03, 2019 4.585 4.721 4.585 4.659 203,259 +0.09(+2.03%)
Jan 02, 2019 4.498 4.622 4.461 4.566 237,891 +0.05(+1.10%)
Dec 31, 2018 4.678 4.758 4.517 4.517 490,008 -0.12(-2.67%)
Dec 28, 2018 4.628 4.727 4.628 4.641 310,133 +0.01(+0.27%)
Dec 27, 2018 4.430 4.641 4.406 4.628 318,283 +0.15(+3.31%)
Dec 26, 2018 4.294 4.492 4.278 4.480 305,295 +0.20(+4.62%)
Dec 24, 2018 4.338 4.368 3.966 4.282 590,046 -0.05(-1.14%)
Dec 21, 2018 4.208 4.486 4.208 4.331 545,926 +0.10(+2.34%)
Dec 20, 2018 4.802 4.826 4.171 4.232 1,091,837 -0.62(-12.76%)
Dec 19, 2018 4.950 5.086 4.826 4.851 414,339 -0.08(-1.63%)
Dec 18, 2018 4.999 5.109 4.913 4.932 265,699 -0.07(-1.47%)
Dec 17, 2018 5.134 5.214 4.999 5.005 279,075 -0.13(-2.51%)
Dec 14, 2018 5.140 5.244 5.128 5.134 262,969 -0.03(-0.59%)
Dec 13, 2018 5.159 5.195 5.140 5.165 150,698 +0.01(+0.12%)
Dec 12, 2018 5.183 5.232 5.159 5.159 174,634 -0.03(-0.59%)
Dec 11, 2018 5.189 5.281 5.171 5.189 191,196 +0.01(+0.12%)
Dec 10, 2018 5.183 5.197 5.066 5.183 315,821 -0.03(-0.59%)
Dec 07, 2018 5.165 5.220 5.140 5.214 200,854 +0.06(+1.19%)
Dec 06, 2018 5.226 5.232 5.054 5.152 420,124 -0.08(-1.52%)
Dec 04, 2018 5.269 5.281 5.226 5.232 353,941 -0.06(-1.16%)
Dec 03, 2018 5.263 5.293 5.195 5.293 486,895 +0.07(+1.29%)
Nov 30, 2018 5.257 5.269 5.214 5.226 201,507 -0.04(-0.81%)
Nov 29, 2018 5.263 5.373 5.220 5.269 200,696 +0.02(+0.47%)
Nov 28, 2018 5.214 5.312 5.214 5.244 268,702 +0.04(+0.71%)
Nov 27, 2018 5.300 5.318 5.201 5.208 360,995 -0.10(-1.96%)
Nov 26, 2018 5.367 5.435 5.300 5.312 201,458 -0.06(-1.14%)
Nov 23, 2018 5.330 5.428 5.324 5.373 87,221 +0.09(+1.62%)
Nov 21, 2018 5.287 5.287 5.287 0 +0.01(+0.12%)
Nov 20, 2018 5.459 5.459 5.281 5.281 463,440 -0.18(-3.37%)
Nov 19, 2018 5.600 5.619 5.398 5.465 469,219 -0.12(-2.09%)
Nov 16, 2018 5.576 5.655 5.551 5.582 314,114 +0.04(+0.66%)
Nov 15, 2018 5.606 5.655 5.503 5.545 393,400 -0.07(-1.30%)
Nov 14, 2018 5.661 5.661 5.582 5.618 154,415 -0.03(-0.54%)
Nov 13, 2018 5.612 5.655 5.594 5.649 152,457 +0.04(+0.76%)
Nov 12, 2018 5.630 5.679 5.594 5.606 224,889 -0.02(-0.43%)
Nov 09, 2018 5.612 5.664 5.545 5.630 189,092 +0.02(+0.33%)
Nov 08, 2018 5.643 5.691 5.612 5.612 222,828 -0.05(-0.86%)
Nov 07, 2018 5.679 5.697 5.618 5.661 225,230 -0.01(-0.21%)
Nov 06, 2018 5.612 5.703 5.612 5.673 350,068 -0.01(-0.11%)
Nov 05, 2018 5.600 5.746 5.600 5.679 231,780 +0.08(+1.41%)
Nov 02, 2018 5.728 5.783 5.600 5.600 228,028 -0.13(-2.34%)
Nov 01, 2018 5.685 5.764 5.673 5.734 163,184 +0.09(+1.51%)
Oct 31, 2018 5.612 5.710 5.594 5.649 213,352 +0.08(+1.42%)
Oct 30, 2018 5.545 5.612 5.533 5.570 130,474 +0.04(+0.77%)
Oct 29, 2018 5.460 5.594 5.460 5.527 225,483 +0.07(+1.23%)
Oct 26, 2018 5.533 5.533 5.448 5.460 143,749 -0.07(-1.32%)
Oct 25, 2018 5.478 5.594 5.439 5.533 231,928 +0.12(+2.13%)
Oct 24, 2018 5.454 5.490 5.411 5.417 127,889 -0.02(-0.45%)
Oct 23, 2018 5.454 5.478 5.326 5.442 396,587 -0.10(-1.87%)
Oct 22, 2018 5.679 5.691 5.503 5.545 293,221 -0.13(-2.36%)
Oct 19, 2018 5.697 5.716 5.643 5.679 179,728 +0.00(+0.00%)
Oct 18, 2018 5.710 5.734 5.667 5.679 163,244 -0.02(-0.43%)
Oct 17, 2018 5.740 5.748 5.679 5.703 197,243 -0.04(-0.63%)
Oct 16, 2018 5.691 5.740 5.667 5.740 218,680 +0.05(+0.96%)
Oct 15, 2018 5.631 5.685 5.619 5.685 125,677 +0.07(+1.18%)
Oct 12, 2018 5.625 5.679 5.613 5.619 127,279 +0.01(+0.22%)
Oct 11, 2018 5.661 5.710 5.607 5.607 425,485 -0.11(-1.90%)
Oct 10, 2018 5.782 5.800 5.702 5.716 165,751 -0.07(-1.15%)
Oct 09, 2018 5.661 5.782 5.661 5.782 148,150 +0.09(+1.59%)
Oct 08, 2018 5.710 5.734 5.625 5.691 198,580 -0.03(-0.53%)
Oct 05, 2018 5.770 5.770 5.710 5.722 115,859 -0.05(-0.84%)
Oct 04, 2018 5.806 5.806 5.758 5.770 156,922 -0.03(-0.52%)
Oct 03, 2018 5.830 5.830 5.776 5.800 103,400 +0.01(+0.21%)
Oct 02, 2018 5.782 5.794 5.758 5.788 80,520 +0.01(+0.10%)
Oct 01, 2018 5.740 5.794 5.740 5.782 143,033 +0.04(+0.74%)
Sep 28, 2018 5.758 5.830 5.740 5.740 249,097 -0.08(-1.35%)
Sep 27, 2018 5.758 5.824 5.758 5.818 105,986 +0.05(+0.84%)
Sep 26, 2018 5.800 5.818 5.764 5.770 139,671 -0.03(-0.52%)
Sep 25, 2018 5.788 5.818 5.788 5.800 100,602 -0.01(-0.21%)
Sep 24, 2018 5.794 5.836 5.788 5.812 135,917 +0.03(+0.52%)
Sep 21, 2018 5.776 5.800 5.770 5.782 151,113 -0.01(-0.21%)
Sep 20, 2018 5.788 5.800 5.770 5.794 152,940 +0.02(+0.42%)
Sep 19, 2018 5.836 5.836 5.764 5.770 285,678 -0.07(-1.14%)
Sep 18, 2018 5.873 5.891 5.824 5.836 182,622 -0.04(-0.62%)
Sep 17, 2018 5.855 5.903 5.855 5.873 224,880 +0.02(+0.41%)
Sep 14, 2018 5.891 5.909 5.837 5.849 202,713 -0.04(-0.71%)
Sep 13, 2018 5.843 5.921 5.819 5.891 212,355 +0.07(+1.13%)
Sep 12, 2018 5.813 5.840 5.809 5.825 113,559 +0.01(+0.21%)
Sep 11, 2018 5.819 5.873 5.807 5.813 214,467 -0.02(-0.41%)
Sep 10, 2018 5.831 5.867 5.807 5.837 229,599 +0.02(+0.31%)
Sep 07, 2018 5.861 5.864 5.807 5.819 146,867 -0.03(-0.51%)
Sep 06, 2018 5.891 5.915 5.837 5.849 143,691 -0.02(-0.41%)
Sep 05, 2018 5.915 5.915 5.849 5.873 182,937 -0.04(-0.71%)
Sep 04, 2018 5.855 5.915 5.843 5.915 261,770 +0.08(+1.34%)
Aug 31, 2018 5.837 5.837 5.837 0 -0.01(-0.21%)
Aug 30, 2018 5.855 5.885 5.843 5.849 203,486 -0.01(-0.20%)
Aug 29, 2018 5.825 5.873 5.825 5.861 147,135 +0.04(+0.72%)
Aug 28, 2018 5.831 5.843 5.813 5.819 202,343 -0.01(-0.10%)
Aug 27, 2018 5.825 5.825 5.801 5.825 153,661 +0.02(+0.31%)
Aug 24, 2018 5.813 5.831 5.795 5.807 155,869 +0.02(+0.31%)
Aug 23, 2018 5.813 5.837 5.783 5.789 174,155 -0.02(-0.41%)
Aug 22, 2018 5.819 5.837 5.807 5.813 186,442 +0.01(+0.21%)
Aug 21, 2018 5.789 5.831 5.783 5.801 237,222 +0.01(+0.21%)
Aug 20, 2018 5.819 5.843 5.783 5.789 229,599 -0.04(-0.72%)
Aug 17, 2018 5.795 5.849 5.777 5.831 295,681 +0.04(+0.62%)
Aug 16, 2018 5.801 5.819 5.783 5.795 171,172 +0.01(+0.21%)
Aug 15, 2018 5.771 5.795 5.765 5.783 162,095 -0.01(-0.10%)
Aug 14, 2018 5.759 5.806 5.747 5.789 347,849 +0.02(+0.41%)
Aug 13, 2018 5.765 5.795 5.723 5.765 258,309 +0.01(+0.10%)
Aug 10, 2018 5.783 5.783 5.735 5.759 164,379 -0.01(-0.10%)
Aug 09, 2018 5.735 5.783 5.723 5.765 128,306 +0.03(+0.52%)
Aug 08, 2018 5.676 5.783 5.676 5.735 197,935 +0.02(+0.31%)
Aug 07, 2018 5.682 5.741 5.681 5.718 323,609 +0.04(+0.63%)
Aug 06, 2018 5.658 5.682 5.658 5.682 187,830 +0.02(+0.42%)
Aug 03, 2018 5.676 5.688 5.646 5.658 223,482 -0.01(-0.11%)
Aug 02, 2018 5.634 5.676 5.622 5.664 149,914 +0.03(+0.53%)
Aug 01, 2018 5.569 5.640 5.515 5.634 333,143 +0.07(+1.18%)
Jul 31, 2018 5.569 5.569 5.515 5.569 269,523 +0.01(+0.11%)
Jul 30, 2018 5.539 5.569 5.521 5.563 173,281 +0.05(+0.86%)
Jul 27, 2018 5.533 5.551 5.503 5.515 142,887 -0.01(-0.22%)
Jul 26, 2018 5.515 5.551 5.509 5.527 126,741 +0.01(+0.11%)
Jul 25, 2018 5.479 5.521 5.479 5.521 135,607 +0.04(+0.76%)
Jul 24, 2018 5.467 5.497 5.461 5.479 151,994 +0.02(+0.44%)
Jul 23, 2018 5.509 5.509 5.444 5.455 128,741 -0.03(-0.54%)
Jul 20, 2018 5.491 5.504 5.485 5.485 106,910 +0.00(+0.00%)
Jul 19, 2018 5.515 5.551 5.485 5.485 213,742 -0.03(-0.54%)
Jul 18, 2018 5.474 5.527 5.469 5.515 266,069 +0.05(+0.86%)
Jul 17, 2018 5.438 5.485 5.426 5.468 221,789 +0.02(+0.43%)
Jul 16, 2018 5.415 5.455 5.409 5.444 228,326 +0.04(+0.66%)
Jul 13, 2018 5.385 5.432 5.379 5.409 141,672 +0.02(+0.33%)
Jul 12, 2018 5.420 5.420 5.379 5.391 172,130 +0.00(+0.00%)
Jul 11, 2018 5.379 5.426 5.379 5.391 103,470 -0.02(-0.33%)
Jul 10, 2018 5.391 5.438 5.391 5.409 236,705 +0.02(+0.38%)
Jul 09, 2018 5.367 5.394 5.355 5.388 104,385 +0.03(+0.61%)
Jul 06, 2018 5.344 5.397 5.344 5.355 79,732 +0.01(+0.11%)
Jul 05, 2018 5.379 5.403 5.332 5.349 160,357 -0.05(-0.88%)
Jul 03, 2018 5.397 5.397 5.397 0 +0.04(+0.66%)
Jul 02, 2018 5.349 5.379 5.332 5.361 233,777 +0.04(+0.78%)
Jun 29, 2018 5.438 5.438 5.314 5.320 138,129 +0.03(+0.56%)
Jun 28, 2018 5.332 5.370 5.290 5.290 190,548 -0.04(-0.67%)
Jun 27, 2018 5.361 5.379 5.326 5.326 123,954 -0.04(-0.77%)
Jun 26, 2018 5.349 5.379 5.326 5.367 104,793 +0.04(+0.78%)
Jun 25, 2018 5.361 5.379 5.320 5.326 273,469 -0.04(-0.77%)
Jun 22, 2018 5.349 5.397 5.349 5.367 205,565 +0.00(+0.00%)
Jun 21, 2018 5.385 5.415 5.367 5.367 149,181 -0.02(-0.33%)
Jun 20, 2018 5.415 5.420 5.379 5.385 182,607 -0.02(-0.44%)
Jun 19, 2018 5.444 5.456 5.409 5.409 314,854 -0.01(-0.11%)
Jun 18, 2018 5.403 5.432 5.403 5.415 232,795 +0.00(+0.00%)
Jun 15, 2018 5.426 5.409 5.415 189,727 +0.01(+0.11%)
Jun 14, 2018 5.409 5.426 5.385 5.409 134,873 +0.02(+0.44%)
Jun 13, 2018 5.420 5.420 5.368 5.385 127,860 -0.01(-0.22%)
Jun 12, 2018 5.420 5.422 5.368 5.397 206,102 +0.01(+0.11%)
Jun 11, 2018 5.420 5.441 5.379 5.391 157,200 +0.00(+0.00%)
Jun 08, 2018 5.379 5.426 5.379 5.391 212,748 +0.01(+0.22%)
Jun 07, 2018 5.368 5.391 5.356 5.379 130,908 +0.02(+0.44%)
Jun 06, 2018 5.344 5.373 5.338 5.356 68,021 +0.02(+0.33%)
Jun 05, 2018 5.391 5.397 5.321 5.338 115,619 -0.06(-1.09%)
Jun 04, 2018 5.362 5.397 5.327 5.397 178,522 +0.05(+0.99%)
Jun 01, 2018 5.362 5.373 5.315 5.344 301,685 +0.01(+0.22%)
May 31, 2018 5.344 5.359 5.309 5.332 204,329 -0.01(-0.11%)
May 30, 2018 5.356 5.373 5.321 5.338 161,359 -0.01(-0.22%)
May 29, 2018 5.350 5.373 5.315 5.350 146,244 +0.01(+0.22%)
May 25, 2018 5.338 5.338 5.338 0 +0.01(+0.11%)
May 24, 2018 5.321 5.338 5.318 5.332 129,361 +0.00(+0.00%)
May 23, 2018 5.327 5.350 5.327 5.332 84,069 -0.02(-0.33%)
May 22, 2018 5.362 5.362 5.285 5.350 156,796 +0.01(+0.11%)
May 21, 2018 5.362 5.373 5.315 5.344 242,278 +0.01(+0.11%)
May 18, 2018 5.408 5.408 5.274 5.338 275,509 -0.01(-0.11%)
May 17, 2018 5.303 5.373 5.303 5.344 158,082 +0.05(+0.99%)
May 16, 2018 5.344 5.362 5.286 5.292 217,049 -0.05(-0.87%)
May 15, 2018 5.280 5.338 5.251 5.338 225,847 +0.05(+0.88%)
May 14, 2018 5.280 5.379 5.251 5.292 316,894 +0.07(+1.34%)
May 11, 2018 5.222 5.245 5.210 5.222 129,122 -0.01(-0.22%)
May 10, 2018 5.251 5.286 5.222 5.233 247,533 -0.01(-0.22%)
May 09, 2018 5.210 5.263 5.193 5.245 149,282 +0.05(+0.90%)
May 08, 2018 5.164 5.204 5.152 5.199 161,683 +0.05(+0.90%)
May 07, 2018 5.164 5.174 5.127 5.152 105,839 +0.01(+0.11%)
May 04, 2018 5.105 5.164 5.105 5.146 138,493 +0.04(+0.80%)
May 03, 2018 5.094 5.136 5.065 5.105 169,233 +0.06(+1.27%)
May 02, 2018 5.065 5.094 5.036 5.041 198,756 -0.04(-0.80%)
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.