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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 6.330 6.330 6.231 6.250 132,850 -0.05(-0.85%)
Jun 29, 2005 6.330 6.330 6.250 6.303 157,736 -0.02(-0.38%)
Jun 28, 2005 6.319 6.365 6.279 6.327 150,469 +0.07(+1.11%)
Jun 27, 2005 6.325 6.327 6.250 6.258 103,740 -0.04(-0.64%)
Jun 24, 2005 6.290 6.341 6.250 6.298 445,284 +0.03(+0.47%)
Jun 23, 2005 6.330 6.407 6.250 6.269 178,909 -0.13(-2.05%)
Jun 22, 2005 6.335 6.410 6.287 6.399 191,830 +0.06(+1.01%)
Jun 21, 2005 6.346 6.381 6.271 6.335 257,291 +0.02(+0.30%)
Jun 20, 2005 6.437 6.437 6.277 6.317 263,615 -0.07(-1.13%)
Jun 17, 2005 6.367 6.426 6.250 6.389 247,938 +0.03(+0.42%)
Jun 16, 2005 6.167 6.367 6.167 6.362 162,630 +0.11(+1.79%)
Jun 15, 2005 6.210 6.250 6.146 6.250 178,366 +0.07(+1.12%)
Jun 14, 2005 6.183 6.245 6.106 6.180 162,701 -0.02(-0.26%)
Jun 13, 2005 6.418 6.418 6.143 6.196 268,422 -0.09(-1.40%)
Jun 10, 2005 6.333 6.362 6.172 6.285 132,228 -0.03(-0.51%)
Jun 09, 2005 6.309 6.394 6.277 6.317 121,341 +0.08(+1.28%)
Jun 08, 2005 6.277 6.309 6.170 6.237 202,467 -0.09(-1.48%)
Jun 07, 2005 6.231 6.410 6.191 6.330 232,722 +0.12(+1.89%)
Jun 06, 2005 6.151 6.231 6.079 6.213 278,636 +0.15(+2.42%)
Jun 03, 2005 6.231 6.231 6.010 6.066 242,539 -0.10(-1.69%)
Jun 02, 2005 6.148 6.192 6.084 6.170 207,031 +0.05(+0.74%)
Jun 01, 2005 6.148 6.183 6.026 6.124 180,186 +0.06(+0.92%)
May 31, 2005 6.039 6.138 6.012 6.068 126,249 +0.07(+1.11%)
May 27, 2005 5.994 6.034 5.945 6.002 122,550 +0.08(+1.40%)
May 26, 2005 6.004 6.034 5.900 5.919 110,307 -0.01(-0.18%)
May 25, 2005 6.010 6.036 5.908 5.929 145,381 -0.09(-1.51%)
May 24, 2005 5.876 6.036 5.876 6.020 124,302 +0.08(+1.39%)
May 23, 2005 6.023 6.042 5.876 5.937 187,756 -0.11(-1.81%)
May 20, 2005 6.010 6.111 6.010 6.047 124,643 +0.01(+0.09%)
May 19, 2005 6.074 6.103 6.010 6.042 85,312 +0.01(+0.22%)
May 18, 2005 5.953 6.100 5.905 6.028 138,155 +0.13(+2.13%)
May 17, 2005 5.876 5.983 5.876 5.903 125,774 -0.05(-0.76%)
May 16, 2005 5.782 6.002 5.777 5.948 142,244 +0.15(+2.63%)
May 13, 2005 5.911 6.068 5.796 5.796 145,033 -0.12(-2.03%)
May 12, 2005 5.956 6.002 5.889 5.916 155,352 -0.09(-1.47%)
May 11, 2005 5.975 6.103 5.820 6.004 141,124 +0.07(+1.26%)
May 10, 2005 5.956 5.988 5.895 5.929 144,936 -0.11(-1.86%)
May 09, 2005 6.002 6.047 5.951 6.042 102,164 +0.09(+1.43%)
May 06, 2005 5.983 6.007 5.956 5.956 74,708 +0.00(+0.00%)
May 05, 2005 5.983 6.162 5.927 5.956 124,852 -0.10(-1.72%)
May 04, 2005 6.050 6.135 6.012 6.060 110,651 +0.02(+0.31%)
May 03, 2005 6.015 6.167 6.015 6.042 106,611 -0.01(-0.13%)
May 02, 2005 5.895 6.050 5.895 6.050 120,146 +0.17(+2.95%)
Apr 29, 2005 5.929 5.929 5.801 5.876 152,862 +0.00(+0.00%)
Apr 28, 2005 5.903 5.956 5.876 5.876 98,865 -0.04(-0.72%)
Apr 27, 2005 5.911 5.988 5.892 5.919 104,597 +0.01(+0.14%)
Apr 26, 2005 6.010 6.010 5.893 5.911 69,852 -0.08(-1.29%)
Apr 25, 2005 5.996 6.023 5.937 5.988 93,474 +0.04(+0.63%)
Apr 22, 2005 6.015 6.050 5.916 5.951 101,306 -0.08(-1.33%)
Apr 21, 2005 5.975 6.034 5.879 6.031 89,157 +0.13(+2.13%)
Apr 20, 2005 5.943 6.047 5.900 5.905 85,858 -0.03(-0.45%)
Apr 19, 2005 5.959 6.042 5.863 5.932 161,552 -0.02(-0.31%)
Apr 18, 2005 5.841 6.052 5.841 5.951 182,885 +0.09(+1.60%)
Apr 15, 2005 5.897 5.929 5.849 5.857 85,693 -0.04(-0.68%)
Apr 14, 2005 5.876 5.927 5.849 5.897 97,551 -0.02(-0.32%)
Apr 13, 2005 6.026 6.034 5.860 5.916 111,842 -0.08(-1.38%)
Apr 12, 2005 5.975 6.018 5.823 5.999 153,989 +0.03(+0.45%)
Apr 11, 2005 5.879 6.060 5.879 5.972 137,560 +0.07(+1.13%)
Apr 08, 2005 6.002 6.010 5.905 5.905 136,058 -0.07(-1.21%)
Apr 07, 2005 5.812 6.007 5.804 5.977 135,665 +0.13(+2.24%)
Apr 06, 2005 5.876 5.876 5.766 5.847 124,905 -0.01(-0.23%)
Apr 05, 2005 5.718 5.871 5.689 5.860 143,221 +0.11(+1.90%)
Apr 04, 2005 5.702 5.791 5.660 5.750 132,281 +0.09(+1.65%)
Apr 01, 2005 5.710 5.716 5.612 5.657 121,880 -0.01(-0.19%)
Mar 31, 2005 5.676 5.710 5.617 5.668 367,763 +0.05(+0.81%)
Mar 30, 2005 5.609 5.647 5.563 5.622 347,807 +0.03(+0.53%)
Mar 29, 2005 5.849 5.863 5.502 5.593 345,827 -0.32(-5.33%)
Mar 28, 2005 5.956 5.956 5.884 5.908 113,856 +0.02(+0.32%)
Mar 24, 2005 5.916 5.953 5.879 5.889 146,897 +0.00(+0.00%)
Mar 23, 2005 6.090 6.092 5.742 5.889 995,135 -0.22(-3.67%)
Mar 22, 2005 6.325 6.386 6.111 6.114 203,538 -0.19(-3.01%)
Mar 21, 2005 6.351 6.413 6.293 6.303 81,088 -0.00(-0.04%)
Mar 18, 2005 6.416 6.466 6.293 6.306 174,255 -0.10(-1.50%)
Mar 17, 2005 6.410 6.464 6.314 6.402 254,621 -0.01(-0.12%)
Mar 16, 2005 6.624 6.624 6.402 6.410 115,178 -0.17(-2.64%)
Mar 15, 2005 6.544 6.594 6.480 6.584 195,533 +0.00(+0.00%)
Mar 14, 2005 6.580 6.597 6.533 6.584 164,274 -0.02(-0.24%)
Mar 11, 2005 6.391 6.651 6.381 6.600 248,447 +0.28(+4.48%)
Mar 10, 2005 6.383 6.504 6.303 6.317 168,916 -0.07(-1.05%)
Mar 09, 2005 6.544 6.568 6.383 6.383 129,278 -0.14(-2.21%)
Mar 08, 2005 6.530 6.629 6.522 6.528 218,132 -0.07(-1.05%)
Mar 07, 2005 6.562 6.624 6.517 6.597 96,053 +0.07(+1.02%)
Mar 04, 2005 6.573 6.592 6.440 6.530 77,486 +0.05(+0.74%)
Mar 03, 2005 6.501 6.584 6.445 6.482 136,732 -0.01(-0.12%)
Mar 02, 2005 6.464 6.635 6.464 6.490 108,551 -0.04(-0.57%)
Mar 01, 2005 6.624 6.664 6.464 6.528 140,143 -0.04(-0.65%)
Feb 28, 2005 6.717 6.728 6.570 6.570 112,785 -0.05(-0.81%)
Feb 25, 2005 6.544 6.675 6.522 6.624 80,047 +0.11(+1.64%)
Feb 24, 2005 6.413 6.517 6.413 6.517 65,779 +0.06(+0.95%)
Feb 23, 2005 6.485 6.498 6.413 6.456 117,357 +0.05(+0.79%)
Feb 22, 2005 6.498 6.533 6.317 6.405 260,043 -0.05(-0.75%)
Feb 18, 2005 6.397 6.477 6.397 6.453 80,995 +0.01(+0.17%)
Feb 17, 2005 6.413 6.466 6.383 6.442 202,317 +0.01(+0.15%)
Feb 16, 2005 6.426 6.493 6.413 6.433 234,924 -0.06(-0.88%)
Feb 15, 2005 6.391 6.490 6.391 6.490 252,910 +0.04(+0.62%)
Feb 14, 2005 6.480 6.544 6.410 6.450 123,437 +0.00(+0.04%)
Feb 11, 2005 6.538 6.538 6.383 6.448 155,445 -0.03(-0.49%)
Feb 10, 2005 6.461 6.501 6.370 6.480 208,607 -0.03(-0.53%)
Feb 09, 2005 6.554 6.640 6.474 6.514 211,351 +0.00(+0.00%)
Feb 08, 2005 6.410 6.704 6.410 6.514 317,372 +0.06(+0.99%)
Feb 07, 2005 6.410 6.474 6.383 6.450 257,388 +0.04(+0.67%)
Feb 04, 2005 6.418 6.434 6.378 6.407 105,840 +0.00(+0.04%)
Feb 03, 2005 6.373 6.410 6.359 6.405 107,364 -0.01(-0.08%)
Feb 02, 2005 6.407 6.410 6.351 6.410 102,077 -0.02(-0.25%)
Feb 01, 2005 6.407 6.426 6.370 6.426 209,371 +0.01(+0.08%)
Jan 31, 2005 6.421 6.421 6.365 6.421 140,158 +0.01(+0.12%)
Jan 28, 2005 6.410 6.421 6.357 6.413 113,852 +0.01(+0.08%)
Jan 27, 2005 6.397 6.421 6.389 6.407 157,628 -0.00(-0.04%)
Jan 26, 2005 6.424 6.424 6.370 6.410 210,018 +0.03(+0.50%)
Jan 25, 2005 6.397 6.410 6.378 6.378 122,980 -0.01(-0.08%)
Jan 24, 2005 6.407 6.410 6.367 6.383 111,921 -0.00(-0.04%)
Jan 21, 2005 6.469 6.469 6.359 6.386 65,704 -0.01(-0.17%)
Jan 20, 2005 6.424 6.424 6.351 6.397 131,449 +0.02(+0.38%)
Jan 19, 2005 6.448 6.450 6.358 6.373 153,674 -0.06(-1.00%)
Jan 18, 2005 6.410 6.480 6.390 6.437 134,239 +0.01(+0.21%)
Jan 14, 2005 6.346 6.429 6.346 6.424 138,661 +0.08(+1.26%)
Jan 13, 2005 6.407 6.410 6.325 6.343 168,594 -0.07(-1.04%)
Jan 12, 2005 6.464 6.464 6.330 6.410 136,377 -0.05(-0.74%)
Jan 11, 2005 6.407 6.469 6.365 6.458 199,149 +0.09(+1.43%)
Jan 10, 2005 6.458 6.464 6.367 6.367 159,245 -0.02(-0.38%)
Jan 07, 2005 6.424 6.448 6.317 6.391 165,977 -0.01(-0.08%)
Jan 06, 2005 6.416 6.416 6.317 6.397 145,164 +0.07(+1.10%)
Jan 05, 2005 6.410 6.445 6.277 6.327 188,880 -0.06(-0.88%)
Jan 04, 2005 6.437 6.530 6.303 6.383 297,674 -0.03(-0.46%)
Jan 03, 2005 6.450 6.472 6.370 6.413 250,409 +0.08(+1.31%)
Dec 31, 2004 6.277 6.442 6.277 6.330 143,771 -0.06(-0.96%)
Dec 30, 2004 6.461 6.474 6.365 6.391 103,335 +0.03(+0.42%)
Dec 29, 2004 6.448 6.463 6.362 6.365 110,823 -0.02(-0.29%)
Dec 28, 2004 6.424 6.431 6.293 6.383 129,918 +0.04(+0.67%)
Dec 27, 2004 6.354 6.434 6.303 6.341 132,913 -0.06(-1.00%)
Dec 23, 2004 6.410 6.410 6.367 6.405 147,141 +0.00(+0.00%)
Dec 22, 2004 6.370 6.432 6.330 6.405 236,998 +0.09(+1.48%)
Dec 21, 2004 6.095 6.327 6.071 6.311 268,074 +0.14(+2.29%)
Dec 20, 2004 6.407 6.442 6.095 6.170 282,301 -0.24(-3.71%)
Dec 17, 2004 6.474 6.474 6.373 6.407 197,686 -0.00(-0.04%)
Dec 16, 2004 6.410 6.453 6.330 6.410 353,064 -0.09(-1.40%)
Dec 15, 2004 6.597 6.597 6.418 6.501 282,676 -0.10(-1.46%)
Dec 14, 2004 6.597 6.597 6.541 6.597 101,838 +0.03(+0.41%)
Dec 13, 2004 6.517 6.594 6.399 6.570 251,600 +0.09(+1.44%)
Dec 10, 2004 6.461 6.477 6.383 6.477 339,585 +0.04(+0.58%)
Dec 09, 2004 6.413 6.445 6.370 6.440 135,534 +0.01(+0.21%)
Dec 08, 2004 6.424 6.506 6.410 6.426 187,951 -0.00(-0.04%)
Dec 07, 2004 6.517 6.552 6.429 6.429 404,357 -0.15(-2.23%)
Dec 06, 2004 6.533 6.618 6.504 6.576 171,852 +0.04(+0.65%)
Dec 03, 2004 6.552 6.552 6.485 6.533 232,880 -0.02(-0.29%)
Dec 02, 2004 6.437 6.584 6.437 6.552 120,184 +0.08(+1.20%)
Dec 01, 2004 6.552 6.552 6.410 6.474 215,283 -0.08(-1.18%)
Nov 30, 2004 6.584 6.648 6.426 6.552 174,472 +0.01(+0.12%)
Nov 29, 2004 6.504 6.560 6.410 6.544 163,989 +0.12(+1.91%)
Nov 26, 2004 6.330 6.437 6.330 6.421 42,307 +0.09(+1.39%)
Nov 24, 2004 6.373 6.402 6.303 6.333 78,625 +0.00(+0.00%)
Nov 23, 2004 6.410 6.413 6.266 6.333 309,633 -0.02(-0.38%)
Nov 22, 2004 6.509 6.509 6.196 6.357 271,443 -0.01(-0.17%)
Nov 19, 2004 6.480 6.557 6.250 6.367 198,809 -0.14(-2.21%)
Nov 18, 2004 6.562 6.659 6.485 6.512 254,970 -0.03(-0.49%)
Nov 17, 2004 6.624 6.771 6.504 6.544 142,648 -0.04(-0.57%)
Nov 16, 2004 6.643 6.763 6.485 6.581 87,985 -0.16(-2.42%)
Nov 15, 2004 6.904 6.904 6.624 6.744 159,871 -0.03(-0.39%)
Nov 12, 2004 6.677 6.803 6.613 6.771 108,951 +0.10(+1.48%)
Nov 11, 2004 6.448 6.675 6.448 6.672 118,312 +0.13(+1.96%)
Nov 10, 2004 6.520 6.544 6.399 6.544 116,065 -0.03(-0.41%)
Nov 09, 2004 6.410 6.597 6.410 6.570 225,392 +0.13(+2.03%)
Nov 08, 2004 6.468 6.554 6.424 6.440 138,530 -0.06(-0.99%)
Nov 05, 2004 6.416 6.504 6.314 6.504 168,108 +0.09(+1.46%)
Nov 04, 2004 6.410 6.437 6.255 6.410 169,605 +0.02(+0.29%)
Nov 03, 2004 6.229 6.474 6.132 6.391 203,302 +0.16(+2.62%)
Nov 02, 2004 6.247 6.247 6.172 6.229 195,814 +0.03(+0.43%)
Nov 01, 2004 6.247 6.247 6.130 6.202 209,667 +0.03(+0.52%)
Oct 29, 2004 6.247 6.247 6.170 6.170 188,325 -0.08(-1.24%)
Oct 28, 2004 6.247 6.247 6.186 6.247 224,268 +0.01(+0.21%)
Oct 27, 2004 6.250 6.250 6.138 6.234 180,837 -0.01(-0.13%)
Oct 26, 2004 6.250 6.250 6.183 6.242 162,491 -0.01(-0.13%)
Oct 25, 2004 6.223 6.269 6.116 6.250 167,359 +0.00(+0.00%)
Oct 22, 2004 6.090 6.303 6.090 6.250 273,690 +0.11(+1.74%)
Oct 21, 2004 6.170 6.170 6.090 6.143 70,762 -0.01(-0.22%)
Oct 20, 2004 6.090 6.167 6.090 6.156 61,028 +0.04(+0.70%)
Oct 19, 2004 6.082 6.170 6.082 6.114 83,492 -0.03(-0.52%)
Oct 18, 2004 6.050 6.156 6.050 6.146 150,510 +0.06(+0.92%)
Oct 15, 2004 6.090 6.140 6.052 6.090 104,084 -0.01(-0.22%)
Oct 14, 2004 6.322 6.322 6.071 6.103 93,601 -0.09(-1.51%)
Oct 13, 2004 6.194 6.197 6.106 6.196 280,804 +0.08(+1.27%)
Oct 12, 2004 6.170 6.196 6.119 6.119 131,790 -0.06(-0.95%)
Oct 11, 2004 6.159 6.194 6.140 6.178 119,435 +0.02(+0.30%)
Oct 08, 2004 6.210 6.210 6.092 6.159 174,847 -0.01(-0.22%)
Oct 07, 2004 6.170 6.207 6.108 6.172 137,406 +0.02(+0.26%)
Oct 06, 2004 6.092 6.156 6.074 6.156 182,335 +0.04(+0.66%)
Oct 05, 2004 6.178 6.196 6.095 6.116 301,770 -0.01(-0.14%)
Oct 04, 2004 6.074 6.170 6.050 6.125 323,486 +0.09(+1.43%)
Oct 01, 2004 6.076 6.082 6.036 6.038 184,207 -0.03(-0.45%)
Sep 30, 2004 6.076 6.084 6.044 6.066 195,065 +0.01(+0.09%)
Sep 29, 2004 6.068 6.090 6.036 6.060 314,874 +0.01(+0.22%)
Sep 28, 2004 6.114 6.116 6.036 6.047 1,060,316 -0.03(-0.48%)
Sep 27, 2004 5.937 6.156 5.769 6.076 409,973 +0.12(+1.97%)
Sep 24, 2004 6.186 6.207 5.956 5.959 357,931 -0.26(-4.25%)
Sep 23, 2004 6.199 6.274 6.199 6.223 85,364 -0.03(-0.51%)
Sep 22, 2004 6.170 6.277 6.170 6.255 118,312 +0.01(+0.09%)
Sep 21, 2004 6.223 6.255 6.188 6.250 97,719 +0.02(+0.34%)
Sep 20, 2004 6.247 6.250 6.186 6.229 224,643 +0.00(+0.00%)
Sep 17, 2004 6.213 6.378 6.202 6.229 192,069 -0.03(-0.55%)
Sep 16, 2004 6.250 6.263 6.231 6.263 236,624 +0.01(+0.21%)
Sep 15, 2004 6.178 6.277 6.178 6.250 191,695 -0.05(-0.81%)
Sep 14, 2004 6.343 6.343 6.231 6.301 73,383 -0.02(-0.25%)
Sep 13, 2004 6.314 6.317 6.229 6.317 62,151 +0.03(+0.42%)
Sep 10, 2004 6.303 6.383 6.247 6.290 280,156 -0.04(-0.67%)
Sep 09, 2004 6.301 6.349 6.247 6.333 432,063 +0.11(+1.76%)
Sep 08, 2004 6.274 6.298 6.194 6.223 96,596 -0.04(-0.68%)
Sep 07, 2004 6.287 6.303 6.226 6.266 111,947 +0.06(+1.03%)
Sep 03, 2004 6.317 6.317 6.202 6.202 76,004 -0.11(-1.82%)
Sep 02, 2004 6.215 6.317 6.151 6.317 124,676 +0.11(+1.76%)
Sep 01, 2004 6.196 6.399 6.196 6.207 213,036 -0.07(-1.06%)
Aug 31, 2004 6.130 6.317 6.130 6.274 108,203 +0.07(+1.08%)
Aug 30, 2004 6.317 6.317 6.164 6.207 92,478 -0.00(-0.04%)
Aug 27, 2004 6.103 6.237 6.103 6.210 61,028 +0.07(+1.18%)
Aug 26, 2004 6.330 6.330 6.130 6.138 264,704 -0.19(-3.04%)
Aug 25, 2004 6.311 6.330 6.188 6.330 115,316 +0.16(+2.60%)
Aug 24, 2004 6.330 6.330 6.170 6.170 188,700 -0.06(-0.90%)
Aug 23, 2004 6.210 6.317 6.210 6.226 139,563 -0.07(-1.19%)
Aug 20, 2004 6.250 6.303 6.226 6.301 123,179 +0.06(+0.94%)
Aug 19, 2004 6.277 6.277 6.196 6.242 217,155 -0.03(-0.47%)
Aug 18, 2004 6.010 6.277 6.010 6.271 203,302 +0.09(+1.43%)
Aug 17, 2004 6.164 6.183 6.079 6.183 124,676 +0.09(+1.54%)
Aug 16, 2004 5.876 6.143 5.876 6.090 200,306 -0.01(-0.13%)
Aug 13, 2004 5.967 6.132 5.967 6.098 193,942 +0.07(+1.24%)
Aug 12, 2004 5.969 6.087 5.876 6.023 236,998 +0.04(+0.71%)
Aug 11, 2004 5.662 6.196 5.662 5.980 789,620 +0.26(+4.63%)
Aug 10, 2004 5.577 5.761 5.577 5.716 173,349 +0.15(+2.64%)
Aug 09, 2004 5.515 5.636 5.515 5.569 86,113 +0.01(+0.24%)
Aug 06, 2004 5.502 5.582 5.502 5.555 65,520 -0.03(-0.48%)
Aug 05, 2004 5.502 5.609 5.502 5.582 101,089 +0.00(+0.05%)
Aug 04, 2004 5.580 5.582 5.505 5.580 76,378 +0.07(+1.36%)
Aug 03, 2004 5.542 5.582 5.502 5.505 212,306 -0.07(-1.34%)
Aug 02, 2004 5.596 5.596 5.502 5.580 80,871 +0.04(+0.77%)
Jul 30, 2004 5.580 5.582 5.537 5.537 120,184 -0.02(-0.34%)
Jul 29, 2004 5.593 5.593 5.537 5.555 63,648 -0.01(-0.24%)
Jul 28, 2004 5.561 5.596 5.523 5.569 104,084 -0.01(-0.24%)
Jul 27, 2004 5.582 5.596 5.542 5.582 140,776 +0.00(+0.00%)
Jul 26, 2004 5.574 5.609 5.507 5.582 125,051 +0.08(+1.46%)
Jul 23, 2004 5.582 5.633 5.502 5.502 86,113 -0.05(-0.87%)
Jul 22, 2004 5.609 5.636 5.475 5.550 101,838 +0.02(+0.39%)
Jul 21, 2004 5.649 5.649 5.515 5.529 109,700 -0.08(-1.43%)
Jul 20, 2004 5.507 5.636 5.478 5.609 132,539 +0.11(+1.99%)
Jul 19, 2004 5.473 5.515 5.347 5.499 164,738 +0.13(+2.34%)
Jul 16, 2004 5.625 5.636 5.361 5.374 409,225 -0.13(-2.33%)
Jul 15, 2004 5.609 5.689 5.475 5.502 403,983 -0.09(-1.62%)
Jul 14, 2004 5.593 5.609 5.542 5.593 182,335 +0.04(+0.77%)
Jul 13, 2004 5.569 5.569 5.499 5.550 175,596 +0.04(+0.73%)
Jul 12, 2004 5.593 5.593 5.459 5.510 259,088 -0.06(-1.06%)
Jul 09, 2004 5.582 5.596 5.555 5.569 203,302 +0.02(+0.29%)
Jul 08, 2004 5.518 5.572 5.475 5.553 311,505 +0.08(+1.46%)
Jul 07, 2004 5.398 5.475 5.342 5.473 76,004 +0.08(+1.49%)
Jul 06, 2004 5.358 5.409 5.342 5.393 101,838 +0.02(+0.45%)
Jul 02, 2004 5.355 5.433 5.355 5.369 50,919 +0.01(+0.25%)
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.