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 29, 2007 5.937 5.994 5.668 5.732 461,791 -0.07(-1.24%)
Jun 28, 2007 6.018 6.018 5.799 5.804 282,661 -0.18(-3.03%)
Jun 27, 2007 5.742 6.004 5.742 5.985 417,035 +0.19(+3.37%)
Jun 26, 2007 5.745 5.873 5.717 5.791 308,532 +0.06(+1.12%)
Jun 25, 2007 5.905 6.034 5.726 5.726 303,751 -0.18(-3.07%)
Jun 22, 2007 5.994 6.074 5.908 5.908 824,792 -0.11(-1.86%)
Jun 21, 2007 6.111 6.111 5.977 6.020 380,133 -0.02(-0.31%)
Jun 20, 2007 6.098 6.116 5.983 6.039 323,111 -0.06(-1.05%)
Jun 19, 2007 6.076 6.143 6.047 6.103 352,315 -0.01(-0.22%)
Jun 18, 2007 6.170 6.191 6.074 6.116 136,283 -0.05(-0.78%)
Jun 15, 2007 6.132 6.180 6.071 6.164 432,063 +0.07(+1.23%)
Jun 14, 2007 6.140 6.140 6.023 6.090 243,363 -0.02(-0.39%)
Jun 13, 2007 6.074 6.164 5.972 6.114 213,411 +0.08(+1.28%)
Jun 12, 2007 6.178 6.188 5.959 6.036 296,903 -0.22(-3.58%)
Jun 11, 2007 6.138 6.280 6.112 6.261 216,919 +0.12(+1.91%)
Jun 08, 2007 6.063 6.146 6.031 6.143 490,755 +0.07(+1.19%)
Jun 07, 2007 6.175 6.175 6.060 6.071 141,982 -0.07(-1.17%)
Jun 06, 2007 6.124 6.175 6.082 6.143 142,760 +0.01(+0.13%)
Jun 05, 2007 6.188 6.303 6.060 6.135 255,767 -0.07(-1.16%)
Jun 04, 2007 6.194 6.210 6.140 6.207 266,325 +0.00(+0.04%)
Jun 01, 2007 6.290 6.290 6.143 6.205 160,522 +0.03(+0.56%)
May 31, 2007 6.250 6.250 6.143 6.170 496,199 -0.03(-0.43%)
May 30, 2007 6.036 6.196 6.010 6.196 181,624 +0.10(+1.62%)
May 29, 2007 6.146 6.148 5.996 6.098 257,875 +0.03(+0.48%)
May 25, 2007 6.090 6.170 6.010 6.068 120,393 +0.07(+1.16%)
May 24, 2007 6.143 6.148 5.953 5.999 249,035 -0.14(-2.31%)
May 23, 2007 6.223 6.237 6.113 6.140 115,799 -0.08(-1.29%)
May 22, 2007 6.122 6.221 6.034 6.221 137,987 +0.07(+1.09%)
May 21, 2007 6.237 6.237 6.082 6.154 179,231 -0.00(-0.04%)
May 18, 2007 6.108 6.175 6.010 6.156 187,584 +0.04(+0.66%)
May 17, 2007 6.106 6.156 6.050 6.116 208,180 -0.03(-0.48%)
May 16, 2007 6.143 6.146 6.020 6.146 506,559 +0.01(+0.09%)
May 15, 2007 6.124 6.196 6.036 6.140 315,114 +0.02(+0.39%)
May 14, 2007 6.277 6.277 6.106 6.116 328,420 -0.15(-2.47%)
May 11, 2007 6.162 6.271 6.143 6.271 141,828 +0.12(+1.91%)
May 10, 2007 6.210 6.277 6.130 6.154 559,548 -0.12(-1.96%)
May 09, 2007 6.143 6.277 6.143 6.277 177,412 +0.09(+1.47%)
May 08, 2007 6.274 6.277 6.154 6.186 214,800 -0.03(-0.52%)
May 07, 2007 6.196 6.274 6.172 6.218 109,974 +0.02(+0.30%)
May 04, 2007 6.410 6.410 6.196 6.199 192,844 -0.08(-1.23%)
May 03, 2007 6.341 6.407 6.223 6.277 164,202 -0.03(-0.51%)
May 02, 2007 6.239 6.322 6.143 6.309 309,884 +0.01(+0.13%)
May 01, 2007 6.386 6.410 6.239 6.301 94,481 -0.06(-0.88%)
Apr 30, 2007 6.456 6.456 6.277 6.357 237,627 -0.10(-1.57%)
Apr 27, 2007 6.469 6.469 6.311 6.458 359,665 -0.09(-1.39%)
Apr 26, 2007 6.618 6.635 6.498 6.549 136,115 -0.02(-0.33%)
Apr 25, 2007 6.594 6.597 6.493 6.570 127,339 +0.00(+0.04%)
Apr 24, 2007 6.407 6.568 6.373 6.568 133,325 +0.18(+2.89%)
Apr 23, 2007 6.597 6.597 6.378 6.383 152,057 -0.10(-1.52%)
Apr 20, 2007 6.554 6.554 6.370 6.482 153,820 +0.06(+0.96%)
Apr 19, 2007 6.405 6.464 6.373 6.421 98,146 -0.02(-0.37%)
Apr 18, 2007 6.546 6.610 6.438 6.445 95,394 -0.12(-1.79%)
Apr 17, 2007 6.544 6.597 6.517 6.562 100,636 +0.04(+0.66%)
Apr 16, 2007 6.437 6.522 6.426 6.520 101,482 +0.10(+1.58%)
Apr 13, 2007 6.410 6.418 6.343 6.418 117,619 +0.01(+0.13%)
Apr 12, 2007 6.279 6.410 6.279 6.410 100,071 +0.07(+1.14%)
Apr 11, 2007 6.386 6.407 6.287 6.338 144,179 -0.01(-0.08%)
Apr 10, 2007 6.343 6.370 6.306 6.343 77,385 -0.01(-0.21%)
Apr 09, 2007 6.346 6.370 6.287 6.357 128,720 +0.06(+0.89%)
Apr 05, 2007 6.357 6.357 6.293 6.301 48,668 -0.05(-0.84%)
Apr 04, 2007 6.357 6.357 6.282 6.354 70,833 +0.01(+0.21%)
Apr 03, 2007 6.293 6.357 6.266 6.341 120,259 +0.03(+0.47%)
Apr 02, 2007 6.330 6.370 6.215 6.311 146,725 -0.01(-0.21%)
Mar 30, 2007 6.343 6.343 6.196 6.325 143,827 +0.01(+0.17%)
Mar 29, 2007 6.277 6.314 6.213 6.314 163,547 +0.09(+1.42%)
Mar 28, 2007 6.223 6.274 6.221 6.226 113,100 -0.00(-0.04%)
Mar 27, 2007 6.191 6.298 6.191 6.229 122,262 -0.02(-0.34%)
Mar 26, 2007 6.162 6.277 6.162 6.250 174,192 +0.06(+0.95%)
Mar 23, 2007 6.108 6.194 6.090 6.191 68,737 +0.09(+1.49%)
Mar 22, 2007 6.250 6.250 6.076 6.100 158,609 -0.12(-1.93%)
Mar 21, 2007 6.098 6.242 6.026 6.221 136,467 +0.09(+1.44%)
Mar 20, 2007 6.079 6.183 6.023 6.132 103,335 +0.07(+1.10%)
Mar 19, 2007 5.999 6.087 5.988 6.066 109,449 +0.13(+2.16%)
Mar 16, 2007 5.951 6.028 5.879 5.937 419,330 +0.00(+0.00%)
Mar 15, 2007 5.807 5.943 5.799 5.937 102,306 +0.12(+2.02%)
Mar 14, 2007 5.737 5.839 5.684 5.820 190,707 +0.15(+2.59%)
Mar 13, 2007 5.839 5.793 5.657 5.673 258,152 -0.17(-2.84%)
Mar 12, 2007 5.805 5.876 5.745 5.839 113,478 +0.01(+0.23%)
Mar 09, 2007 5.849 5.895 5.753 5.825 93,440 +0.03(+0.55%)
Mar 08, 2007 5.903 5.929 5.793 5.793 102,373 -0.04(-0.69%)
Mar 07, 2007 5.943 5.943 5.809 5.833 119,693 -0.11(-1.80%)
Mar 06, 2007 5.774 5.943 5.756 5.940 132,022 +0.20(+3.44%)
Mar 05, 2007 5.809 5.895 5.742 5.742 224,819 -0.08(-1.38%)
Mar 02, 2007 5.884 5.938 5.782 5.823 232,198 -0.09(-1.54%)
Mar 01, 2007 5.876 6.007 5.876 5.913 128,211 +0.02(+0.36%)
Feb 28, 2007 5.996 6.002 5.876 5.892 216,578 +0.03(+0.46%)
Feb 27, 2007 6.135 6.135 5.769 5.865 331,502 -0.22(-3.56%)
Feb 26, 2007 6.132 6.196 5.983 6.082 160,065 -0.05(-0.87%)
Feb 23, 2007 6.183 6.196 6.122 6.135 98,648 -0.07(-1.12%)
Feb 22, 2007 6.148 6.221 6.143 6.205 167,089 +0.03(+0.52%)
Feb 21, 2007 6.223 6.223 6.151 6.172 74,663 -0.07(-1.20%)
Feb 20, 2007 6.175 6.247 6.148 6.247 107,652 +0.03(+0.56%)
Feb 16, 2007 6.277 6.277 6.172 6.213 91,938 -0.05(-0.73%)
Feb 15, 2007 6.266 6.274 6.213 6.258 162,776 -0.05(-0.80%)
Feb 14, 2007 6.354 6.357 6.271 6.309 142,465 -0.03(-0.42%)
Feb 13, 2007 6.341 6.346 6.277 6.335 84,316 -0.02(-0.25%)
Feb 12, 2007 6.277 6.354 6.223 6.351 150,784 +0.07(+1.06%)
Feb 09, 2007 6.277 6.290 6.226 6.285 92,126 +0.01(+0.13%)
Feb 08, 2007 6.338 6.341 6.258 6.277 127,616 -0.06(-0.97%)
Feb 07, 2007 6.269 6.338 6.258 6.338 151,375 +0.07(+1.11%)
Feb 06, 2007 6.223 6.271 6.223 6.269 110,636 +0.05(+0.77%)
Feb 05, 2007 6.330 6.330 6.221 6.221 151,630 -0.10(-1.52%)
Feb 02, 2007 6.333 6.343 6.167 6.317 123,583 -0.01(-0.21%)
Feb 01, 2007 6.154 6.343 6.154 6.330 156,288 +0.17(+2.82%)
Jan 31, 2007 6.402 6.410 6.154 6.156 207,053 -0.22(-3.52%)
Jan 30, 2007 6.407 6.410 6.346 6.381 86,057 +0.02(+0.34%)
Jan 29, 2007 6.314 6.410 6.274 6.359 114,070 +0.10(+1.62%)
Jan 26, 2007 6.076 6.301 6.076 6.258 150,327 +0.14(+2.31%)
Jan 25, 2007 6.354 6.378 6.047 6.116 278,943 -0.28(-4.42%)
Jan 24, 2007 6.437 6.437 6.327 6.399 96,023 -0.02(-0.37%)
Jan 23, 2007 6.397 6.437 6.357 6.424 152,532 +0.11(+1.78%)
Jan 22, 2007 6.416 6.490 6.279 6.311 144,580 -0.11(-1.66%)
Jan 19, 2007 6.319 6.488 6.258 6.418 118,929 +0.11(+1.69%)
Jan 18, 2007 6.397 6.445 6.309 6.311 114,287 -0.10(-1.58%)
Jan 17, 2007 6.464 6.477 6.383 6.413 119,236 -0.02(-0.29%)
Jan 16, 2007 6.477 6.504 6.410 6.432 145,830 -0.04(-0.66%)
Jan 12, 2007 6.445 6.477 6.416 6.474 78,512 +0.01(+0.21%)
Jan 11, 2007 6.394 6.466 6.378 6.461 81,197 +0.03(+0.46%)
Jan 10, 2007 6.410 6.437 6.357 6.432 113,107 +0.01(+0.08%)
Jan 09, 2007 6.410 6.442 6.365 6.426 164,831 +0.04(+0.67%)
Jan 08, 2007 6.362 6.506 6.317 6.383 128,690 +0.03(+0.55%)
Jan 05, 2007 6.410 6.482 6.311 6.349 104,492 -0.11(-1.70%)
Jan 04, 2007 6.474 6.533 6.410 6.458 112,819 -0.00(-0.04%)
Jan 03, 2007 6.391 6.517 6.319 6.461 232,835 +0.09(+1.38%)
Dec 29, 2006 6.528 6.541 6.368 6.373 276,528 -0.08(-1.20%)
Dec 28, 2006 6.632 6.677 6.450 6.450 211,408 -0.22(-3.25%)
Dec 27, 2006 6.651 6.704 6.637 6.667 111,763 -0.01(-0.12%)
Dec 26, 2006 6.680 6.776 6.602 6.675 120,805 -0.05(-0.75%)
Dec 22, 2006 6.744 6.752 6.637 6.725 83,537 -0.01(-0.12%)
Dec 21, 2006 6.517 6.763 6.517 6.733 104,762 +0.22(+3.36%)
Dec 20, 2006 6.504 6.517 6.437 6.514 67,467 +0.03(+0.49%)
Dec 19, 2006 6.381 6.514 6.381 6.482 80,695 +0.06(+0.91%)
Dec 18, 2006 6.645 6.712 6.410 6.424 153,831 -0.30(-4.49%)
Dec 15, 2006 6.704 6.757 6.651 6.725 330,873 +0.06(+0.84%)
Dec 14, 2006 6.661 6.715 6.608 6.669 193,672 +0.06(+0.97%)
Dec 13, 2006 6.549 6.605 6.512 6.605 148,788 +0.09(+1.35%)
Dec 12, 2006 6.570 6.570 6.514 6.517 163,360 -0.02(-0.25%)
Dec 11, 2006 6.432 6.544 6.416 6.533 159,612 +0.12(+1.87%)
Dec 08, 2006 6.413 6.504 6.413 6.413 131,195 -0.05(-0.79%)
Dec 07, 2006 6.424 6.498 6.424 6.464 99,513 +0.01(+0.08%)
Dec 06, 2006 6.440 6.517 6.437 6.458 72,619 -0.01(-0.17%)
Dec 05, 2006 6.592 6.597 6.440 6.469 213,272 -0.09(-1.42%)
Dec 04, 2006 6.512 6.565 6.426 6.562 135,572 +0.14(+2.12%)
Dec 01, 2006 6.496 6.554 6.424 6.426 85,005 -0.11(-1.72%)
Nov 30, 2006 6.546 6.568 6.450 6.538 138,155 +0.03(+0.41%)
Nov 29, 2006 6.651 6.651 6.506 6.512 130,158 -0.12(-1.81%)
Nov 28, 2006 6.290 6.632 6.277 6.632 126,380 +0.28(+4.37%)
Nov 27, 2006 6.648 6.648 6.343 6.354 119,364 -0.24(-3.61%)
Nov 24, 2006 6.648 6.648 6.541 6.592 21,049 +0.05(+0.69%)
Nov 22, 2006 6.560 6.594 6.517 6.546 41,222 -0.04(-0.65%)
Nov 21, 2006 6.544 6.643 6.509 6.589 60,818 +0.05(+0.82%)
Nov 20, 2006 6.437 6.544 6.437 6.536 58,983 +0.00(+0.00%)
Nov 17, 2006 6.544 6.560 6.424 6.536 88,764 -0.03(-0.45%)
Nov 16, 2006 6.594 6.664 6.560 6.565 138,166 -0.06(-0.85%)
Nov 15, 2006 6.429 6.624 6.429 6.621 154,839 +0.14(+2.23%)
Nov 14, 2006 6.383 6.477 6.383 6.477 99,528 +0.09(+1.34%)
Nov 13, 2006 6.437 6.437 6.357 6.391 117,282 -0.01(-0.17%)
Nov 10, 2006 6.375 6.410 6.359 6.402 92,051 +0.03(+0.42%)
Nov 09, 2006 6.410 6.450 6.357 6.375 83,031 -0.03(-0.50%)
Nov 08, 2006 6.383 6.477 6.357 6.407 125,785 +0.06(+0.97%)
Nov 07, 2006 6.391 6.405 6.295 6.346 103,455 -0.01(-0.08%)
Nov 06, 2006 6.330 6.375 6.298 6.351 66,116 +0.03(+0.55%)
Nov 03, 2006 6.178 6.330 6.127 6.317 125,092 +0.19(+3.09%)
Nov 02, 2006 6.226 6.293 6.108 6.127 99,816 -0.14(-2.17%)
Nov 01, 2006 6.319 6.370 6.242 6.263 116,997 -0.06(-0.97%)
Oct 31, 2006 6.389 6.389 6.277 6.325 108,322 -0.05(-0.71%)
Oct 30, 2006 6.298 6.389 6.229 6.370 109,595 +0.07(+1.14%)
Oct 27, 2006 6.333 6.383 6.279 6.298 85,592 -0.10(-1.59%)
Oct 26, 2006 6.285 6.416 6.277 6.399 164,704 +0.14(+2.31%)
Oct 25, 2006 6.266 6.285 6.221 6.255 98,925 -0.01(-0.17%)
Oct 24, 2006 6.202 6.277 6.196 6.266 61,967 +0.02(+0.30%)
Oct 23, 2006 6.210 6.247 6.116 6.247 108,337 +0.04(+0.60%)
Oct 20, 2006 6.130 6.210 6.010 6.210 118,967 +0.10(+1.66%)
Oct 19, 2006 5.975 6.183 5.975 6.108 151,817 -0.07(-1.17%)
Oct 18, 2006 6.202 6.250 6.143 6.180 128,237 -0.02(-0.30%)
Oct 17, 2006 6.127 6.205 6.060 6.199 140,525 +0.06(+0.91%)
Oct 16, 2006 6.090 6.156 6.020 6.143 109,667 +0.05(+0.88%)
Oct 13, 2006 6.058 6.100 5.994 6.090 90,070 +0.02(+0.31%)
Oct 12, 2006 5.975 6.074 5.950 6.071 124,815 +0.15(+2.53%)
Oct 11, 2006 6.031 6.031 5.903 5.921 223,688 -0.07(-1.12%)
Oct 10, 2006 6.047 6.047 5.929 5.988 91,856 -0.03(-0.53%)
Oct 09, 2006 5.953 6.020 5.953 6.020 74,267 +0.03(+0.54%)
Oct 06, 2006 5.924 5.988 5.905 5.988 108,203 +0.05(+0.85%)
Oct 05, 2006 5.961 6.010 5.900 5.937 172,806 -0.05(-0.76%)
Oct 04, 2006 5.884 5.983 5.884 5.983 156,501 +0.06(+0.99%)
Oct 03, 2006 5.849 5.937 5.849 5.924 141,356 +0.06(+1.00%)
Oct 02, 2006 5.876 5.953 5.855 5.865 109,348 -0.01(-0.23%)
Sep 29, 2006 5.983 5.983 5.865 5.879 219,629 -0.05(-0.86%)
Sep 28, 2006 5.855 5.929 5.809 5.929 599,703 +0.07(+1.14%)
Sep 27, 2006 5.881 5.929 5.849 5.863 245,018 -0.06(-1.08%)
Sep 26, 2006 5.929 5.929 5.903 5.926 276,502 +0.02(+0.31%)
Sep 25, 2006 5.927 5.956 5.876 5.908 144,673 +0.02(+0.36%)
Sep 22, 2006 5.908 5.951 5.876 5.887 87,944 -0.06(-1.08%)
Sep 21, 2006 5.983 5.983 5.911 5.951 134,160 -0.03(-0.54%)
Sep 20, 2006 5.983 5.985 5.945 5.983 253,004 +0.00(+0.00%)
Sep 19, 2006 6.023 6.023 5.943 5.983 142,715 -0.08(-1.28%)
Sep 18, 2006 6.052 6.063 6.023 6.060 78,475 +0.02(+0.31%)
Sep 15, 2006 6.063 6.063 6.036 6.042 316,395 -0.02(-0.35%)
Sep 14, 2006 6.047 6.063 6.047 6.063 104,268 +0.00(+0.00%)
Sep 13, 2006 6.063 6.076 6.028 6.063 324,257 +0.00(+0.04%)
Sep 12, 2006 6.026 6.063 5.961 6.060 133,992 +0.02(+0.35%)
Sep 11, 2006 6.100 6.111 6.007 6.039 100,239 -0.05(-0.83%)
Sep 08, 2006 6.143 6.143 6.018 6.090 151,390 -0.02(-0.26%)
Sep 07, 2006 6.167 6.167 6.063 6.106 75,255 -0.06(-0.95%)
Sep 06, 2006 6.154 6.164 6.052 6.164 104,002 +0.01(+0.13%)
Sep 05, 2006 6.036 6.156 6.036 6.156 126,668 +0.07(+1.10%)
Sep 01, 2006 6.063 6.114 6.012 6.090 79,314 +0.04(+0.71%)
Aug 31, 2006 6.087 6.095 5.999 6.047 150,956 +0.02(+0.40%)
Aug 30, 2006 6.026 6.026 5.951 6.023 104,882 -0.01(-0.22%)
Aug 29, 2006 5.927 6.036 5.923 6.036 178,610 +0.10(+1.71%)
Aug 28, 2006 5.916 5.937 5.889 5.935 114,238 +0.02(+0.36%)
Aug 25, 2006 5.879 5.916 5.844 5.913 64,738 +0.02(+0.41%)
Aug 24, 2006 5.905 5.916 5.831 5.889 68,665 +0.07(+1.24%)
Aug 23, 2006 5.929 5.929 5.817 5.817 80,455 -0.11(-1.85%)
Aug 22, 2006 5.884 5.935 5.881 5.927 43,730 +0.03(+0.50%)
Aug 21, 2006 5.865 5.903 5.841 5.897 60,372 -0.01(-0.14%)
Aug 18, 2006 5.935 5.935 5.849 5.905 66,468 -0.02(-0.41%)
Aug 17, 2006 5.927 5.929 5.887 5.929 46,834 +0.00(+0.05%)
Aug 16, 2006 5.892 5.927 5.844 5.927 114,111 +0.02(+0.27%)
Aug 15, 2006 5.871 5.927 5.828 5.911 115,511 +0.08(+1.37%)
Aug 14, 2006 5.793 5.873 5.793 5.831 134,812 +0.02(+0.41%)
Aug 11, 2006 5.839 5.849 5.796 5.807 63,165 +0.00(+0.00%)
Aug 10, 2006 5.708 5.849 5.708 5.807 108,678 +0.05(+0.79%)
Aug 09, 2006 5.849 5.849 5.721 5.761 103,957 -0.01(-0.23%)
Aug 08, 2006 5.876 5.876 5.774 5.774 119,877 -0.07(-1.23%)
Aug 07, 2006 5.913 5.948 5.815 5.847 106,435 -0.06(-0.95%)
Aug 04, 2006 5.951 5.967 5.820 5.903 63,809 -0.03(-0.54%)
Aug 03, 2006 5.921 5.943 5.772 5.935 136,905 +0.09(+1.55%)
Aug 02, 2006 5.879 5.972 5.772 5.844 114,579 +0.02(+0.41%)
Aug 01, 2006 5.983 5.988 5.785 5.820 50,327 -0.16(-2.64%)
Jul 31, 2006 5.943 5.977 5.836 5.977 112,344 +0.05(+0.90%)
Jul 28, 2006 5.785 5.929 5.785 5.924 98,150 +0.07(+1.28%)
Jul 27, 2006 5.916 5.916 5.742 5.849 117,690 -0.06(-0.95%)
Jul 26, 2006 5.916 5.924 5.844 5.905 74,214 -0.02(-0.36%)
Jul 25, 2006 5.796 5.927 5.718 5.927 127,174 +0.13(+2.26%)
Jul 24, 2006 5.702 5.796 5.662 5.796 84,907 +0.16(+2.84%)
Jul 21, 2006 5.823 5.823 5.636 5.636 142,266 -0.20(-3.39%)
Jul 20, 2006 5.897 5.897 5.764 5.833 165,213 -0.07(-1.27%)
Jul 19, 2006 5.831 5.908 5.742 5.908 134,624 +0.09(+1.47%)
Jul 18, 2006 5.756 5.823 5.713 5.823 119,382 +0.15(+2.59%)
Jul 17, 2006 5.769 5.791 5.652 5.676 100,722 -0.00(-0.05%)
Jul 14, 2006 5.681 5.726 5.649 5.678 116,219 -0.00(-0.05%)
Jul 13, 2006 5.809 5.858 5.676 5.681 146,224 -0.13(-2.25%)
Jul 12, 2006 5.857 5.908 5.804 5.812 120,303 -0.10(-1.67%)
Jul 11, 2006 5.817 5.943 5.785 5.911 97,221 +0.03(+0.55%)
Jul 10, 2006 5.820 5.929 5.799 5.879 72,878 +0.06(+1.01%)
Jul 07, 2006 5.889 5.889 5.772 5.820 125,519 -0.04(-0.64%)
Jul 06, 2006 5.710 5.863 5.705 5.857 97,352 +0.12(+2.14%)
Jul 05, 2006 5.956 6.012 5.689 5.734 127,878 -0.21(-3.51%)
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.