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 )

22.38 +0.07 (+0.31%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 14, 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 (%)
Jan 31, 2006 5.507 5.521 5.379 5.379 297,858 -0.05(-0.84%)
Jan 30, 2006 5.406 5.531 5.358 5.425 235,781 +0.08(+1.50%)
Jan 27, 2006 5.342 5.382 5.328 5.344 274,985 +0.01(+0.25%)
Jan 26, 2006 5.395 5.395 5.307 5.331 590,811 -0.03(-0.50%)
Jan 25, 2006 5.379 5.446 5.355 5.358 207,955 -0.07(-1.38%)
Jan 24, 2006 5.393 5.529 5.371 5.433 334,029 +0.05(+0.84%)
Jan 23, 2006 5.473 5.473 5.382 5.387 173,705 -0.07(-1.22%)
Jan 20, 2006 5.505 5.510 5.409 5.454 110,165 -0.01(-0.15%)
Jan 19, 2006 5.475 5.497 5.438 5.462 166,621 -0.05(-0.82%)
Jan 18, 2006 5.451 5.598 5.449 5.507 189,490 +0.04(+0.78%)
Jan 17, 2006 5.550 5.555 5.454 5.465 239,211 -0.12(-2.20%)
Jan 13, 2006 5.609 5.636 5.515 5.588 221,382 +0.05(+0.82%)
Jan 12, 2006 5.609 5.620 5.542 5.542 165,487 -0.05(-0.95%)
Jan 11, 2006 5.609 5.716 5.572 5.596 184,802 -0.02(-0.29%)
Jan 10, 2006 5.702 5.716 5.582 5.612 317,308 -0.10(-1.68%)
Jan 09, 2006 5.726 5.729 5.676 5.708 112,954 +0.00(+0.05%)
Jan 06, 2006 5.726 5.729 5.679 5.705 113,680 +0.01(+0.14%)
Jan 05, 2006 5.684 5.716 5.660 5.697 110,041 +0.01(+0.23%)
Jan 04, 2006 5.823 5.863 5.678 5.684 188,228 -0.14(-2.39%)
Jan 03, 2006 5.793 5.823 5.678 5.823 152,113 +0.11(+1.96%)
Dec 30, 2005 5.713 5.726 5.645 5.710 165,277 +0.05(+0.85%)
Dec 29, 2005 5.700 5.734 5.636 5.662 198,745 +0.01(+0.14%)
Dec 28, 2005 5.740 5.745 5.636 5.654 101,089 +0.01(+0.09%)
Dec 27, 2005 5.758 5.777 5.649 5.649 174,472 -0.12(-2.13%)
Dec 23, 2005 5.807 5.809 5.726 5.772 88,569 -0.03(-0.60%)
Dec 22, 2005 5.676 5.817 5.662 5.807 150,821 +0.13(+2.35%)
Dec 21, 2005 5.831 5.871 5.652 5.673 203,710 -0.11(-1.85%)
Dec 20, 2005 5.782 5.863 5.745 5.780 232,823 +0.01(+0.14%)
Dec 19, 2005 5.876 5.980 5.698 5.772 295,540 -0.05(-0.78%)
Dec 16, 2005 5.609 5.988 5.609 5.817 673,514 +0.29(+5.22%)
Dec 15, 2005 5.673 5.683 5.494 5.529 302,856 -0.22(-3.77%)
Dec 14, 2005 5.876 6.146 5.361 5.745 1,020,385 -0.41(-6.72%)
Dec 13, 2005 6.343 6.349 6.156 6.159 141,678 -0.11(-1.79%)
Dec 12, 2005 6.277 6.314 6.263 6.271 105,200 -0.02(-0.34%)
Dec 09, 2005 6.330 6.375 6.285 6.293 76,520 -0.03(-0.51%)
Dec 08, 2005 6.245 6.383 6.214 6.325 199,719 +0.14(+2.20%)
Dec 07, 2005 6.194 6.226 6.143 6.188 144,074 -0.00(-0.04%)
Dec 06, 2005 6.277 6.277 6.154 6.191 121,393 -0.01(-0.22%)
Dec 05, 2005 6.274 6.301 6.172 6.205 107,338 -0.09(-1.44%)
Dec 02, 2005 6.277 6.327 6.250 6.295 96,057 +0.02(+0.30%)
Dec 01, 2005 6.298 6.298 6.237 6.277 154,775 +0.01(+0.17%)
Nov 30, 2005 6.253 6.298 6.172 6.266 102,500 +0.08(+1.34%)
Nov 29, 2005 6.327 6.327 6.183 6.183 120,685 -0.10(-1.53%)
Nov 28, 2005 6.250 6.322 6.218 6.279 147,088 -0.05(-0.72%)
Nov 25, 2005 6.295 6.325 6.253 6.325 63,772 +0.07(+1.20%)
Nov 23, 2005 6.210 6.293 6.210 6.250 73,316 +0.00(+0.04%)
Nov 22, 2005 6.255 6.258 6.186 6.247 63,248 -0.02(-0.30%)
Nov 21, 2005 6.213 6.285 6.180 6.266 299,528 +0.05(+0.86%)
Nov 18, 2005 6.156 6.277 6.116 6.213 178,969 +0.07(+1.13%)
Nov 17, 2005 6.143 6.156 6.058 6.143 263,244 +0.03(+0.57%)
Nov 16, 2005 6.058 6.124 5.994 6.108 86,251 +0.02(+0.35%)
Nov 15, 2005 5.999 6.087 5.948 6.087 111,479 +0.08(+1.29%)
Nov 14, 2005 5.999 6.015 5.903 6.010 168,029 +0.01(+0.18%)
Nov 11, 2005 6.060 6.138 5.985 5.999 190,430 -0.13(-2.18%)
Nov 10, 2005 6.090 6.143 6.050 6.132 167,142 +0.06(+1.01%)
Nov 09, 2005 6.036 6.114 6.010 6.071 110,655 +0.04(+0.66%)
Nov 08, 2005 5.956 6.060 5.919 6.031 78,336 +0.05(+0.89%)
Nov 07, 2005 6.100 6.100 5.943 5.977 126,481 -0.06(-0.93%)
Nov 04, 2005 6.100 6.140 6.010 6.034 124,429 -0.03(-0.48%)
Nov 03, 2005 6.074 6.122 6.039 6.063 147,684 +0.03(+0.44%)
Nov 02, 2005 5.742 6.036 5.716 6.036 271,863 +0.33(+5.81%)
Nov 01, 2005 5.710 5.716 5.644 5.705 91,972 -0.04(-0.65%)
Oct 31, 2005 5.684 5.769 5.662 5.742 160,522 +0.11(+1.99%)
Oct 28, 2005 5.505 5.644 5.288 5.630 262,102 +0.19(+3.54%)
Oct 27, 2005 5.542 5.550 5.408 5.438 137,695 -0.14(-2.54%)
Oct 26, 2005 5.702 5.748 5.521 5.580 120,064 -0.17(-2.97%)
Oct 25, 2005 5.769 5.793 5.580 5.750 118,098 -0.02(-0.32%)
Oct 24, 2005 5.732 5.788 5.689 5.769 94,350 +0.08(+1.41%)
Oct 21, 2005 5.537 5.705 5.483 5.689 63,079 +0.13(+2.26%)
Oct 20, 2005 5.702 5.732 5.537 5.563 101,134 -0.16(-2.75%)
Oct 19, 2005 5.529 5.721 5.462 5.721 241,319 +0.18(+3.33%)
Oct 18, 2005 5.625 5.670 5.494 5.537 125,538 -0.06(-1.05%)
Oct 17, 2005 5.604 5.673 5.495 5.596 199,239 -0.03(-0.62%)
Oct 14, 2005 5.505 5.644 5.505 5.630 219,506 +0.10(+1.88%)
Oct 13, 2005 5.742 5.745 5.366 5.526 382,818 -0.22(-3.77%)
Oct 12, 2005 5.758 5.863 5.742 5.742 306,664 -0.04(-0.69%)
Oct 11, 2005 5.726 5.892 5.726 5.782 344,494 +0.13(+2.27%)
Oct 10, 2005 5.836 5.836 5.609 5.654 287,344 -0.13(-2.26%)
Oct 07, 2005 5.809 5.855 5.772 5.785 118,967 -0.00(-0.05%)
Oct 06, 2005 5.788 5.876 5.780 5.788 181,302 -0.01(-0.14%)
Oct 05, 2005 5.969 5.994 5.796 5.796 189,228 -0.16(-2.73%)
Oct 04, 2005 6.063 6.111 5.948 5.959 135,800 -0.09(-1.54%)
Oct 03, 2005 6.018 6.130 5.999 6.052 175,465 +0.03(+0.49%)
Sep 30, 2005 6.071 6.071 5.961 6.023 179,673 -0.01(-0.09%)
Sep 29, 2005 6.076 6.076 5.967 6.028 108,585 -0.01(-0.18%)
Sep 28, 2005 6.010 6.063 5.983 6.039 80,197 +0.01(+0.13%)
Sep 27, 2005 6.063 6.063 5.977 6.031 82,305 -0.03(-0.44%)
Sep 26, 2005 6.058 6.082 5.977 6.058 165,592 +0.03(+0.49%)
Sep 23, 2005 6.028 6.063 5.999 6.028 67,602 -0.03(-0.57%)
Sep 22, 2005 6.063 6.108 5.972 6.063 89,168 +0.01(+0.13%)
Sep 21, 2005 6.036 6.127 5.991 6.055 205,586 -0.01(-0.13%)
Sep 20, 2005 6.156 6.156 6.058 6.063 112,115 -0.08(-1.30%)
Sep 19, 2005 6.178 6.178 6.036 6.143 297,772 -0.08(-1.29%)
Sep 16, 2005 6.063 6.223 6.055 6.223 317,604 +0.18(+3.05%)
Sep 15, 2005 6.063 6.127 6.023 6.039 163,034 -0.01(-0.18%)
Sep 14, 2005 6.140 6.156 6.042 6.050 181,586 -0.09(-1.44%)
Sep 13, 2005 6.146 6.167 6.116 6.138 134,830 -0.03(-0.43%)
Sep 12, 2005 6.172 6.274 6.146 6.164 131,053 -0.03(-0.43%)
Sep 09, 2005 6.223 6.263 6.119 6.191 292,698 -0.08(-1.28%)
Sep 08, 2005 6.253 6.301 6.210 6.271 74,985 -0.01(-0.09%)
Sep 07, 2005 6.191 6.306 6.167 6.277 106,791 +0.02(+0.26%)
Sep 06, 2005 6.116 6.290 6.116 6.261 163,079 +0.11(+1.82%)
Sep 02, 2005 6.143 6.191 6.116 6.148 118,435 -0.04(-0.60%)
Sep 01, 2005 6.277 6.282 6.124 6.186 193,032 -0.10(-1.53%)
Aug 31, 2005 6.098 6.282 6.092 6.282 126,867 +0.20(+3.25%)
Aug 30, 2005 6.143 6.159 6.058 6.084 119,087 -0.03(-0.52%)
Aug 29, 2005 6.124 6.154 6.082 6.116 148,784 -0.03(-0.48%)
Aug 26, 2005 6.210 6.242 6.146 6.146 131,936 -0.06(-1.03%)
Aug 25, 2005 6.170 6.282 6.170 6.210 95,083 +0.01(+0.22%)
Aug 24, 2005 6.210 6.303 6.175 6.196 157,006 -0.06(-0.98%)
Aug 23, 2005 6.223 6.258 6.130 6.258 153,697 +0.08(+1.30%)
Aug 22, 2005 6.116 6.205 6.100 6.178 149,005 +0.04(+0.70%)
Aug 19, 2005 6.063 6.178 5.991 6.135 140,192 +0.06(+0.92%)
Aug 18, 2005 6.239 6.277 6.066 6.079 210,981 -0.20(-3.19%)
Aug 17, 2005 6.290 6.317 6.215 6.279 222,247 -0.01(-0.17%)
Aug 16, 2005 6.301 6.410 6.266 6.290 213,115 -0.03(-0.42%)
Aug 15, 2005 6.178 6.359 6.178 6.317 229,446 +0.07(+1.20%)
Aug 12, 2005 6.333 6.333 6.172 6.242 193,694 -0.07(-1.18%)
Aug 11, 2005 6.279 6.385 6.196 6.317 188,853 +0.04(+0.60%)
Aug 10, 2005 6.188 6.303 6.179 6.279 209,315 +0.12(+2.00%)
Aug 09, 2005 6.277 6.407 6.146 6.156 293,290 -0.02(-0.39%)
Aug 08, 2005 6.130 6.263 6.130 6.180 262,896 +0.04(+0.70%)
Aug 05, 2005 6.333 6.410 5.969 6.138 411,748 -0.25(-3.93%)
Aug 04, 2005 6.736 6.838 6.287 6.389 521,393 -0.39(-5.72%)
Aug 03, 2005 6.848 6.942 6.776 6.776 155,183 -0.09(-1.25%)
Aug 02, 2005 6.763 7.065 6.752 6.862 224,493 +0.05(+0.71%)
Aug 01, 2005 6.928 7.024 6.693 6.813 152,424 -0.10(-1.39%)
Jul 29, 2005 7.011 7.011 6.864 6.910 194,529 -0.03(-0.50%)
Jul 28, 2005 6.811 6.944 6.773 6.944 134,250 +0.15(+2.20%)
Jul 27, 2005 6.693 6.811 6.659 6.795 73,196 +0.10(+1.52%)
Jul 26, 2005 6.562 6.693 6.562 6.693 142,517 +0.12(+1.79%)
Jul 25, 2005 6.664 6.699 6.549 6.576 110,034 -0.10(-1.52%)
Jul 22, 2005 6.618 6.677 6.507 6.677 182,088 +0.07(+1.13%)
Jul 21, 2005 6.765 6.808 6.584 6.602 232,674 -0.15(-2.18%)
Jul 20, 2005 6.562 6.768 6.546 6.749 147,837 +0.15(+2.27%)
Jul 19, 2005 6.530 6.637 6.530 6.600 91,482 +0.01(+0.16%)
Jul 18, 2005 6.477 6.637 6.445 6.589 127,848 +0.12(+1.82%)
Jul 15, 2005 6.445 6.597 6.445 6.472 180,747 +0.01(+0.12%)
Jul 14, 2005 6.520 6.677 6.450 6.464 130,641 -0.07(-1.10%)
Jul 13, 2005 6.635 6.677 6.520 6.536 206,649 -0.10(-1.49%)
Jul 12, 2005 6.470 6.653 6.437 6.635 197,000 +0.15(+2.31%)
Jul 11, 2005 6.416 6.485 6.410 6.485 149,612 +0.07(+1.17%)
Jul 08, 2005 6.434 6.434 6.338 6.410 118,821 +0.00(+0.00%)
Jul 07, 2005 6.407 6.434 6.295 6.410 116,911 +0.04(+0.67%)
Jul 06, 2005 6.306 6.421 6.303 6.367 74,154 +0.02(+0.29%)
Jul 05, 2005 6.277 6.416 6.277 6.349 156,501 +0.07(+1.08%)
Jul 01, 2005 6.298 6.303 6.213 6.281 82,743 +0.03(+0.49%)
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%)
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.