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 )

22.00 -0.08 (-0.36%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Jan 31, 2017 4.968 5.035 4.939 4.989 317,966 +0.02(+0.31%)
Jan 30, 2017 4.999 5.009 4.947 4.973 297,468 -0.04(-0.83%)
Jan 27, 2017 4.989 5.015 4.957 5.015 151,164 +0.00(+0.00%)
Jan 26, 2017 5.025 5.025 4.978 5.015 239,631 +0.00(+0.00%)
Jan 25, 2017 4.994 5.025 4.970 5.015 211,637 +0.03(+0.63%)
Jan 24, 2017 4.942 4.994 4.920 4.983 296,018 +0.06(+1.16%)
Jan 23, 2017 4.905 4.952 4.858 4.926 206,350 -0.02(-0.42%)
Jan 20, 2017 4.895 4.947 4.858 4.947 164,453 +0.08(+1.60%)
Jan 19, 2017 4.905 4.921 4.864 4.869 290,787 -0.04(-0.85%)
Jan 18, 2017 4.963 4.963 4.874 4.910 270,365 -0.03(-0.63%)
Jan 17, 2017 4.921 4.957 4.890 4.942 340,191 +0.05(+0.95%)
Jan 13, 2017 4.895 4.895 4.895 0 +0.00(+0.00%)
Jan 12, 2017 4.926 4.926 4.853 4.895 257,601 -0.03(-0.63%)
Jan 11, 2017 4.864 4.962 4.849 4.926 235,183 +0.06(+1.28%)
Jan 10, 2017 4.874 4.885 4.838 4.864 329,967 +0.02(+0.43%)
Jan 09, 2017 4.905 4.991 4.833 4.843 489,489 -0.05(-0.95%)
Jan 06, 2017 5.061 5.061 4.885 4.890 461,392 -0.17(-3.37%)
Jan 05, 2017 5.107 5.107 4.983 5.061 323,275 -0.03(-0.51%)
Jan 04, 2017 5.004 5.117 4.968 5.086 626,963 +0.12(+2.39%)
Jan 03, 2017 4.849 4.999 4.787 4.968 599,580 +0.11(+2.34%)
Dec 30, 2016 4.854 4.854 4.854 0 +0.03(+0.64%)
Dec 29, 2016 4.740 4.864 4.740 4.823 314,283 +0.08(+1.63%)
Dec 28, 2016 4.792 4.822 4.745 4.745 225,433 -0.06(-1.29%)
Dec 27, 2016 4.740 4.859 4.735 4.807 296,215 +0.08(+1.64%)
Dec 23, 2016 4.730 4.730 4.730 0 -0.18(-3.58%)
Dec 22, 2016 4.843 4.947 4.818 4.905 310,356 +0.03(+0.53%)
Dec 21, 2016 4.818 4.947 4.807 4.880 463,876 +0.02(+0.43%)
Dec 20, 2016 4.859 4.970 4.683 4.859 752,803 +0.02(+0.32%)
Dec 19, 2016 4.673 4.880 4.657 4.843 504,237 +0.17(+3.54%)
Dec 16, 2016 4.704 4.704 4.569 4.678 3,364,085 +0.00(+0.00%)
Dec 15, 2016 4.647 4.714 4.575 4.678 652,841 +0.04(+0.88%)
Dec 14, 2016 4.488 4.724 4.488 4.637 725,552 +0.13(+2.84%)
Dec 13, 2016 4.606 4.606 4.442 4.509 664,879 -0.09(-2.01%)
Dec 12, 2016 4.457 4.601 4.457 4.601 829,041 +0.15(+3.46%)
Dec 09, 2016 4.411 4.491 4.366 4.447 663,304 +0.08(+1.88%)
Dec 08, 2016 4.324 4.386 4.300 4.365 271,431 +0.02(+0.47%)
Dec 07, 2016 4.350 4.381 4.324 4.345 335,268 +0.01(+0.12%)
Dec 06, 2016 4.309 4.360 4.304 4.340 246,732 +0.04(+0.83%)
Dec 05, 2016 4.288 4.314 4.278 4.304 238,341 +0.01(+0.12%)
Dec 02, 2016 4.309 4.324 4.263 4.298 200,054 -0.04(-0.83%)
Dec 01, 2016 4.247 4.360 4.227 4.334 428,988 +0.09(+2.18%)
Nov 30, 2016 4.222 4.252 4.139 4.242 545,227 +0.05(+1.10%)
Nov 29, 2016 4.175 4.211 4.150 4.196 343,850 +0.04(+0.99%)
Nov 28, 2016 4.227 4.257 4.139 4.155 340,639 -0.11(-2.53%)
Nov 25, 2016 4.170 4.263 4.165 4.263 318,139 +0.10(+2.34%)
Nov 23, 2016 4.165 4.165 4.165 0 -0.01(-0.12%)
Nov 22, 2016 4.165 4.170 4.119 4.170 304,204 +0.05(+1.12%)
Nov 21, 2016 4.170 4.170 4.078 4.124 459,476 -0.03(-0.74%)
Nov 18, 2016 4.104 4.155 4.083 4.155 333,921 +0.03(+0.75%)
Nov 17, 2016 4.083 4.124 4.083 4.124 175,194 +0.03(+0.63%)
Nov 16, 2016 4.104 4.124 4.079 4.098 217,199 -0.01(-0.13%)
Nov 15, 2016 4.088 4.150 4.088 4.104 183,938 -0.03(-0.62%)
Nov 14, 2016 4.119 4.144 4.095 4.129 534,045 +0.05(+1.25%)
Nov 11, 2016 4.053 4.078 4.044 4.078 322,575 +0.05(+1.14%)
Nov 10, 2016 4.007 4.038 3.997 4.033 270,627 +0.04(+0.89%)
Nov 09, 2016 3.941 4.027 3.916 3.997 396,261 +0.03(+0.64%)
Nov 08, 2016 3.992 3.992 3.951 3.972 142,113 -0.01(-0.13%)
Nov 07, 2016 4.048 4.048 3.956 3.977 244,478 +0.04(+1.03%)
Nov 04, 2016 3.758 3.951 3.748 3.936 321,685 +0.19(+5.02%)
Nov 03, 2016 3.799 3.804 3.727 3.748 316,003 -0.06(-1.60%)
Nov 02, 2016 3.839 3.870 3.773 3.809 308,383 -0.03(-0.79%)
Nov 01, 2016 3.941 3.968 3.850 3.839 748,199 -0.12(-2.96%)
Oct 31, 2016 4.017 4.038 3.951 3.956 360,428 -0.05(-1.14%)
Oct 28, 2016 4.027 4.027 3.972 4.002 186,703 -0.01(-0.25%)
Oct 27, 2016 4.017 4.043 4.012 4.012 460,575 +0.02(+0.38%)
Oct 26, 2016 4.017 4.033 3.941 3.997 1,617,791 -0.17(-4.03%)
Oct 25, 2016 4.246 4.246 4.160 4.165 159,941 -0.07(-1.68%)
Oct 24, 2016 4.216 4.256 4.190 4.236 95,219 +0.01(+0.24%)
Oct 21, 2016 4.170 4.256 4.170 4.226 78,147 +0.07(+1.59%)
Oct 20, 2016 4.251 4.287 4.150 4.160 213,172 -0.12(-2.85%)
Oct 19, 2016 4.348 4.348 4.272 4.282 235,708 -0.06(-1.29%)
Oct 18, 2016 4.237 4.362 4.231 4.338 366,098 +0.14(+3.24%)
Oct 17, 2016 4.242 4.247 4.196 4.202 244,104 -0.05(-1.07%)
Oct 14, 2016 4.207 4.262 4.200 4.247 212,756 +0.05(+1.20%)
Oct 13, 2016 4.116 4.203 4.116 4.196 197,970 +0.05(+1.09%)
Oct 12, 2016 4.085 4.161 4.085 4.151 118,919 +0.05(+1.11%)
Oct 11, 2016 4.121 4.146 4.096 4.106 167,699 -0.03(-0.61%)
Oct 10, 2016 4.131 4.161 4.111 4.131 152,241 +0.01(+0.12%)
Oct 07, 2016 4.166 4.166 4.121 4.126 109,337 -0.02(-0.49%)
Oct 06, 2016 4.121 4.166 4.121 4.146 90,788 +0.02(+0.49%)
Oct 05, 2016 4.151 4.166 4.126 4.126 149,640 -0.02(-0.37%)
Oct 04, 2016 4.111 4.141 4.111 4.141 102,667 +0.05(+1.23%)
Oct 03, 2016 4.070 4.121 4.045 4.091 162,620 -0.01(-0.25%)
Sep 30, 2016 4.080 4.146 4.060 4.101 183,588 +0.04(+0.87%)
Sep 29, 2016 4.040 4.075 4.040 4.065 59,662 +0.01(+0.12%)
Sep 28, 2016 4.040 4.075 4.025 4.060 193,985 +0.02(+0.37%)
Sep 27, 2016 4.005 4.111 4.005 4.045 209,033 +0.05(+1.13%)
Sep 26, 2016 4.025 4.050 4.000 4.000 105,098 +0.00(+0.00%)
Sep 23, 2016 3.970 4.075 3.970 4.000 197,986 -0.04(-0.88%)
Sep 22, 2016 4.136 4.146 4.015 4.035 390,837 -0.11(-2.68%)
Sep 21, 2016 4.136 4.146 4.111 4.146 92,828 +0.02(+0.37%)
Sep 20, 2016 4.141 4.151 4.116 4.131 171,094 -0.02(-0.49%)
Sep 19, 2016 4.091 4.191 4.091 4.151 190,912 +0.08(+1.98%)
Sep 16, 2016 4.060 4.080 4.030 4.070 194,040 +0.02(+0.49%)
Sep 15, 2016 4.070 4.095 4.030 4.050 160,509 -0.04(-0.98%)
Sep 14, 2016 4.060 4.130 4.035 4.090 248,167 +0.05(+1.36%)
Sep 13, 2016 4.010 4.065 3.940 4.035 455,030 +0.02(+0.50%)
Sep 12, 2016 4.185 4.208 4.000 4.015 810,517 -0.22(-5.08%)
Sep 09, 2016 4.315 4.320 4.185 4.230 346,508 -0.09(-2.08%)
Sep 08, 2016 4.330 4.347 4.300 4.320 218,637 -0.04(-0.80%)
Sep 07, 2016 4.330 4.355 4.300 4.355 239,788 +0.04(+0.81%)
Sep 06, 2016 4.300 4.335 4.300 4.320 222,009 -0.00(-0.12%)
Sep 02, 2016 4.325 4.325 4.325 4.325 164,384 +0.01(+0.23%)
Sep 01, 2016 4.350 4.375 4.285 4.315 212,926 -0.03(-0.69%)
Aug 31, 2016 4.335 4.350 4.280 4.345 142,067 +0.03(+0.70%)
Aug 30, 2016 4.290 4.345 4.280 4.315 286,461 +0.04(+0.94%)
Aug 29, 2016 4.260 4.290 4.260 4.275 249,069 +0.01(+0.35%)
Aug 26, 2016 4.235 4.290 4.235 4.260 259,572 +0.04(+1.07%)
Aug 25, 2016 4.260 4.265 4.205 4.215 270,095 -0.04(-1.06%)
Aug 24, 2016 4.265 4.275 4.250 4.260 145,116 -0.00(-0.12%)
Aug 23, 2016 4.260 4.270 4.250 4.265 146,106 +0.00(+0.00%)
Aug 22, 2016 4.255 4.275 4.245 4.265 186,398 +0.00(+0.12%)
Aug 19, 2016 4.245 4.265 4.225 4.260 191,294 +0.01(+0.29%)
Aug 18, 2016 4.235 4.250 4.200 4.248 137,871 +0.04(+0.83%)
Aug 17, 2016 4.240 4.240 4.116 4.213 368,404 -0.03(-0.64%)
Aug 16, 2016 4.210 4.240 4.200 4.240 342,694 +0.03(+0.71%)
Aug 15, 2016 4.161 4.215 4.146 4.210 840,346 +0.06(+1.43%)
Aug 12, 2016 4.166 4.171 4.141 4.151 198,796 -0.02(-0.48%)
Aug 11, 2016 4.166 4.173 4.131 4.171 156,156 +0.01(+0.36%)
Aug 10, 2016 4.146 4.171 4.077 4.156 261,974 +0.02(+0.60%)
Aug 09, 2016 4.121 4.156 4.109 4.131 292,751 -0.00(-0.12%)
Aug 08, 2016 4.116 4.166 4.091 4.136 336,597 +0.03(+0.85%)
Aug 05, 2016 4.012 4.116 4.012 4.101 195,950 +0.09(+2.22%)
Aug 04, 2016 4.002 4.017 3.967 4.012 185,967 +0.01(+0.25%)
Aug 03, 2016 3.938 4.002 3.908 4.002 192,440 +0.08(+2.02%)
Aug 02, 2016 3.967 3.982 3.903 3.923 311,109 -0.03(-0.88%)
Aug 01, 2016 3.967 3.982 3.893 3.957 247,688 -0.00(-0.13%)
Jul 29, 2016 3.967 3.977 3.928 3.962 154,797 -0.00(-0.13%)
Jul 28, 2016 3.948 3.977 3.948 3.967 132,921 +0.02(+0.57%)
Jul 27, 2016 3.962 3.977 3.918 3.945 190,105 +0.00(+0.06%)
Jul 26, 2016 3.962 3.972 3.924 3.943 197,172 -0.01(-0.38%)
Jul 25, 2016 3.957 3.962 3.928 3.957 191,710 +0.02(+0.50%)
Jul 22, 2016 3.893 3.938 3.893 3.938 85,746 +0.04(+1.02%)
Jul 21, 2016 3.948 3.953 3.868 3.898 193,258 -0.06(-1.50%)
Jul 20, 2016 3.962 3.979 3.913 3.957 183,749 +0.03(+0.88%)
Jul 19, 2016 3.918 3.928 3.893 3.923 233,813 +0.01(+0.38%)
Jul 18, 2016 3.864 3.933 3.849 3.908 392,633 +0.08(+2.05%)
Jul 15, 2016 3.869 3.869 3.829 3.829 146,384 -0.02(-0.64%)
Jul 14, 2016 3.903 3.903 3.844 3.854 276,027 +0.01(+0.26%)
Jul 13, 2016 3.859 3.869 3.810 3.844 364,896 +0.01(+0.26%)
Jul 12, 2016 3.854 3.874 3.810 3.834 204,705 +0.00(+0.13%)
Jul 11, 2016 3.810 3.839 3.765 3.829 306,044 +0.06(+1.70%)
Jul 08, 2016 3.785 3.800 3.687 3.765 562,284 -0.01(-0.26%)
Jul 07, 2016 3.687 3.785 3.667 3.775 520,730 +0.15(+4.21%)
Jul 05, 2016 3.638 3.638 3.584 3.623 220,359 -0.01(-0.41%)
Jul 01, 2016 3.569 3.638 3.638 3.638 206,072 +0.08(+2.21%)
Jun 30, 2016 3.579 3.579 3.539 3.559 186,539 +0.00(+0.00%)
Jun 29, 2016 3.579 3.579 3.515 3.559 89,864 +0.01(+0.42%)
Jun 28, 2016 3.480 3.554 3.466 3.544 152,361 +0.08(+2.41%)
Jun 27, 2016 3.510 3.544 3.421 3.461 244,151 -0.06(-1.68%)
Jun 24, 2016 3.431 3.554 3.397 3.520 176,711 -0.04(-1.10%)
Jun 23, 2016 3.539 3.564 3.495 3.559 152,153 +0.03(+0.98%)
Jun 22, 2016 3.480 3.534 3.473 3.525 96,243 +0.05(+1.41%)
Jun 21, 2016 3.495 3.510 3.456 3.475 127,032 -0.03(-0.98%)
Jun 20, 2016 3.500 3.530 3.475 3.510 169,675 +0.01(+0.42%)
Jun 17, 2016 3.421 3.510 3.421 3.495 124,994 +0.05(+1.43%)
Jun 16, 2016 3.480 3.505 3.416 3.446 136,453 -0.07(-1.96%)
Jun 15, 2016 3.475 3.530 3.412 3.515 223,404 +0.06(+1.71%)
Jun 14, 2016 3.519 3.543 3.388 3.456 310,616 -0.07(-1.93%)
Jun 13, 2016 3.529 3.534 3.446 3.524 208,781 -0.01(-0.28%)
Jun 10, 2016 3.543 3.548 3.480 3.534 185,606 -0.02(-0.55%)
Jun 09, 2016 3.543 3.558 3.509 3.553 199,150 +0.02(+0.55%)
Jun 08, 2016 3.558 3.558 3.504 3.534 169,367 -0.03(-0.82%)
Jun 07, 2016 3.543 3.577 3.485 3.563 261,827 +0.01(+0.41%)
Jun 06, 2016 3.524 3.587 3.504 3.548 203,224 +0.02(+0.69%)
Jun 03, 2016 3.587 3.592 3.485 3.524 200,240 -0.07(-1.90%)
Jun 02, 2016 3.573 3.641 3.529 3.592 152,230 +0.01(+0.41%)
Jun 01, 2016 3.524 3.592 3.519 3.577 117,517 +0.05(+1.38%)
May 31, 2016 3.500 3.592 3.480 3.529 177,963 +0.03(+0.83%)
May 27, 2016 3.495 3.500 3.500 3.500 66,977 +0.01(+0.42%)
May 26, 2016 3.524 3.543 3.466 3.485 52,791 -0.04(-1.24%)
May 25, 2016 3.553 3.563 3.504 3.529 101,561 -0.01(-0.41%)
May 24, 2016 3.582 3.587 3.539 3.543 120,469 -0.00(-0.14%)
May 23, 2016 3.417 3.577 3.417 3.548 195,579 +0.13(+3.85%)
May 20, 2016 3.407 3.431 3.378 3.417 157,973 -0.01(-0.28%)
May 19, 2016 3.412 3.436 3.312 3.427 230,530 -0.01(-0.42%)
May 18, 2016 3.402 3.475 3.402 3.441 120,177 +0.03(+1.00%)
May 17, 2016 3.461 3.461 3.397 3.407 164,829 -0.04(-1.13%)
May 16, 2016 3.374 3.542 3.369 3.446 306,108 +0.06(+1.71%)
May 13, 2016 3.380 3.407 3.356 3.388 235,063 +0.00(+0.00%)
May 12, 2016 3.403 3.422 3.354 3.388 197,902 -0.01(-0.42%)
May 11, 2016 3.407 3.441 3.383 3.403 126,227 -0.02(-0.56%)
May 10, 2016 3.326 3.494 3.326 3.422 346,710 +0.10(+2.90%)
May 09, 2016 3.446 3.494 3.299 3.326 355,869 -0.11(-3.23%)
May 06, 2016 3.485 3.542 3.407 3.436 310,735 -0.06(-1.66%)
May 05, 2016 3.547 3.605 3.485 3.494 242,520 -0.09(-2.55%)
May 04, 2016 3.600 3.615 3.567 3.586 127,156 -0.02(-0.53%)
May 03, 2016 3.634 3.656 3.576 3.605 182,991 -0.04(-1.06%)
May 02, 2016 3.687 3.687 3.634 3.644 150,936 -0.04(-1.05%)
Apr 29, 2016 3.663 3.692 3.620 3.682 134,682 +0.02(+0.53%)
Apr 28, 2016 3.682 3.682 3.639 3.663 127,389 -0.02(-0.52%)
Apr 27, 2016 3.663 3.687 3.624 3.682 174,928 +0.02(+0.53%)
Apr 26, 2016 3.581 3.692 3.571 3.663 139,774 +0.08(+2.29%)
Apr 25, 2016 3.595 3.615 3.567 3.581 154,071 +0.00(+0.13%)
Apr 22, 2016 3.610 3.624 3.567 3.576 84,371 -0.03(-0.93%)
Apr 21, 2016 3.605 3.673 3.591 3.610 172,861 -0.00(-0.13%)
Apr 20, 2016 3.687 3.687 3.557 3.615 289,243 -0.04(-1.19%)
Apr 19, 2016 3.615 3.663 3.582 3.658 172,395 +0.04(+1.06%)
Apr 18, 2016 3.567 3.634 3.558 3.620 255,794 +0.07(+1.88%)
Apr 15, 2016 3.534 3.572 3.520 3.553 110,357 +0.01(+0.27%)
Apr 14, 2016 3.543 3.577 3.534 3.543 109,525 -0.01(-0.40%)
Apr 13, 2016 3.486 3.572 3.486 3.558 308,424 +0.09(+2.48%)
Apr 12, 2016 3.453 3.486 3.443 3.472 84,772 +0.01(+0.41%)
Apr 11, 2016 3.467 3.505 3.438 3.458 106,510 -0.01(-0.41%)
Apr 08, 2016 3.491 3.510 3.438 3.472 122,211 +0.01(+0.28%)
Apr 07, 2016 3.486 3.515 3.438 3.462 267,524 -0.05(-1.49%)
Apr 06, 2016 3.501 3.534 3.486 3.515 108,516 +0.03(+0.82%)
Apr 05, 2016 3.467 3.534 3.467 3.486 90,686 -0.00(-0.14%)
Apr 04, 2016 3.558 3.558 3.467 3.491 275,949 -0.09(-2.40%)
Apr 01, 2016 3.515 3.577 3.486 3.577 105,002 +0.02(+0.54%)
Mar 31, 2016 3.558 3.567 3.467 3.558 369,872 +0.01(+0.40%)
Mar 30, 2016 3.477 3.572 3.477 3.543 166,362 +0.02(+0.68%)
Mar 29, 2016 3.462 3.534 3.462 3.520 144,044 -0.02(-0.54%)
Mar 28, 2016 3.462 3.558 3.460 3.539 166,530 +0.05(+1.51%)
Mar 24, 2016 3.534 3.486 3.486 3.486 108,677 -0.03(-0.95%)
Mar 23, 2016 3.510 3.596 3.510 3.520 144,725 -0.01(-0.27%)
Mar 22, 2016 3.481 3.558 3.444 3.529 168,536 +0.05(+1.37%)
Mar 21, 2016 3.477 3.491 3.424 3.481 124,348 +0.00(+0.14%)
Mar 18, 2016 3.481 3.501 3.424 3.477 208,711 +0.03(+0.97%)
Mar 17, 2016 3.515 3.615 3.419 3.443 411,873 -0.13(-3.74%)
Mar 16, 2016 3.553 3.591 3.553 3.577 146,076 +0.00(+0.00%)
Mar 15, 2016 3.525 3.584 3.492 3.577 213,923 +0.04(+1.20%)
Mar 14, 2016 3.463 3.544 3.430 3.534 476,126 +0.07(+1.91%)
Mar 11, 2016 3.388 3.478 3.388 3.468 157,165 +0.10(+3.09%)
Mar 10, 2016 3.397 3.454 3.317 3.364 201,106 -0.10(-2.87%)
Mar 09, 2016 3.331 3.492 3.326 3.463 307,739 +0.14(+4.27%)
Mar 08, 2016 3.388 3.397 3.312 3.321 265,565 -0.03(-0.99%)
Mar 07, 2016 3.359 3.473 3.326 3.355 463,267 +0.04(+1.29%)
Mar 04, 2016 3.298 3.430 3.284 3.312 392,807 +0.04(+1.30%)
Mar 03, 2016 3.165 3.340 3.147 3.269 346,873 +0.08(+2.37%)
Mar 02, 2016 3.156 3.213 3.137 3.194 216,218 +0.02(+0.60%)
Mar 01, 2016 3.260 3.279 3.161 3.175 269,699 -0.05(-1.61%)
Feb 29, 2016 3.132 3.284 3.118 3.227 413,173 +0.13(+4.12%)
Feb 26, 2016 3.033 3.118 3.004 3.099 230,588 +0.06(+2.02%)
Feb 25, 2016 3.009 3.038 2.948 3.038 162,084 +0.02(+0.79%)
Feb 24, 2016 2.896 3.057 2.896 3.014 241,792 +0.10(+3.58%)
Feb 23, 2016 2.891 2.952 2.891 2.910 164,818 -0.01(-0.32%)
Feb 22, 2016 2.910 2.967 2.886 2.919 241,570 -0.00(-0.16%)
Feb 19, 2016 2.881 2.924 2.853 2.924 115,099 +0.00(+0.00%)
Feb 18, 2016 2.924 2.974 2.886 2.924 171,812 +0.00(+0.00%)
Feb 17, 2016 3.019 3.019 2.877 2.924 271,557 -0.07(-2.22%)
Feb 16, 2016 2.834 2.990 2.810 2.990 319,380 +0.19(+6.76%)
Feb 12, 2016 2.642 2.801 2.801 2.801 263,468 +0.12(+4.54%)
Feb 11, 2016 2.731 2.762 2.633 2.679 420,454 -0.09(-3.21%)
Feb 10, 2016 2.642 2.778 2.619 2.768 325,672 +0.10(+3.68%)
Feb 09, 2016 2.801 2.806 2.609 2.670 500,369 -0.23(-7.90%)
Feb 08, 2016 2.806 2.923 2.633 2.899 703,375 +0.07(+2.31%)
Feb 05, 2016 2.866 2.897 2.829 2.834 139,721 -0.05(-1.62%)
Feb 04, 2016 2.866 2.937 2.857 2.880 171,558 -0.04(-1.28%)
Feb 03, 2016 2.843 2.937 2.796 2.918 287,294 +0.12(+4.17%)
Feb 02, 2016 2.960 2.974 2.782 2.801 440,043 -0.16(-5.37%)
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.