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 )

22.32 +0.10 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2019 6.629 6.629 6.582 6.582 129,630 -0.04(-0.60%)
Oct 30, 2019 6.596 6.622 6.556 6.622 123,385 +0.03(+0.40%)
Oct 29, 2019 6.556 6.602 6.556 6.596 126,322 +0.03(+0.51%)
Oct 28, 2019 6.489 6.569 6.489 6.562 204,150 +0.07(+1.13%)
Oct 25, 2019 6.476 6.529 6.476 6.489 144,697 +0.01(+0.21%)
Oct 24, 2019 6.529 6.536 6.442 6.476 152,264 -0.07(-1.02%)
Oct 23, 2019 6.502 6.549 6.449 6.542 157,776 +0.05(+0.72%)
Oct 22, 2019 6.529 6.529 6.476 6.496 151,653 -0.03(-0.41%)
Oct 21, 2019 6.536 6.589 6.509 6.522 206,853 -0.01(-0.20%)
Oct 18, 2019 6.476 6.556 6.463 6.536 252,348 +0.05(+0.71%)
Oct 17, 2019 6.470 6.509 6.470 6.489 200,304 +0.03(+0.51%)
Oct 16, 2019 6.476 6.489 6.456 6.456 172,680 -0.02(-0.31%)
Oct 15, 2019 6.450 6.476 6.436 6.476 187,140 +0.05(+0.72%)
Oct 14, 2019 6.430 6.450 6.390 6.430 89,008 +0.02(+0.31%)
Oct 11, 2019 6.417 6.470 6.397 6.410 184,692 +0.03(+0.52%)
Oct 10, 2019 6.370 6.410 6.344 6.377 147,017 +0.02(+0.31%)
Oct 09, 2019 6.350 6.395 6.330 6.357 137,454 +0.02(+0.31%)
Oct 08, 2019 6.344 6.350 6.271 6.337 141,518 +0.01(+0.10%)
Oct 07, 2019 6.304 6.350 6.264 6.330 146,792 +0.05(+0.84%)
Oct 04, 2019 6.198 6.304 6.191 6.277 150,714 +0.08(+1.28%)
Oct 03, 2019 6.324 6.344 6.191 6.198 318,831 -0.12(-1.89%)
Oct 02, 2019 6.377 6.377 6.277 6.317 255,339 -0.06(-0.93%)
Oct 01, 2019 6.463 6.509 6.364 6.377 208,286 -0.08(-1.23%)
Sep 30, 2019 6.430 6.470 6.417 6.456 244,815 +0.03(+0.52%)
Sep 27, 2019 6.403 6.423 6.377 6.423 128,212 +0.03(+0.52%)
Sep 26, 2019 6.344 6.403 6.344 6.390 124,997 +0.05(+0.84%)
Sep 25, 2019 6.330 6.377 6.304 6.337 137,418 +0.01(+0.10%)
Sep 24, 2019 6.337 6.364 6.311 6.330 135,804 -0.01(-0.10%)
Sep 23, 2019 6.284 6.377 6.284 6.337 181,506 +0.01(+0.21%)
Sep 20, 2019 6.277 6.350 6.275 6.324 229,393 +0.03(+0.42%)
Sep 19, 2019 6.357 6.357 6.277 6.297 166,803 -0.05(-0.83%)
Sep 18, 2019 6.311 6.350 6.297 6.350 163,230 +0.03(+0.42%)
Sep 17, 2019 6.311 6.324 6.258 6.324 160,862 +0.00(+0.00%)
Sep 16, 2019 6.317 6.330 6.264 6.324 238,582 +0.02(+0.32%)
Sep 13, 2019 6.245 6.304 6.238 6.304 254,964 +0.06(+0.95%)
Sep 12, 2019 6.238 6.245 6.219 6.245 186,852 +0.01(+0.11%)
Sep 11, 2019 6.238 6.245 6.199 6.238 158,483 -0.01(-0.11%)
Sep 10, 2019 6.238 6.245 6.220 6.245 155,678 +0.00(+0.00%)
Sep 09, 2019 6.238 6.245 6.212 6.245 133,180 +0.02(+0.32%)
Sep 06, 2019 6.192 6.232 6.166 6.225 129,003 +0.05(+0.85%)
Sep 05, 2019 6.212 6.238 6.166 6.172 237,496 -0.01(-0.21%)
Sep 04, 2019 6.166 6.205 6.153 6.186 138,926 +0.02(+0.32%)
Sep 03, 2019 6.120 6.179 6.120 6.166 180,414 +0.04(+0.64%)
Aug 30, 2019 6.172 6.174 6.117 6.126 131,893 -0.03(-0.43%)
Aug 29, 2019 6.133 6.179 6.107 6.153 161,833 +0.02(+0.32%)
Aug 28, 2019 6.080 6.140 6.071 6.133 127,834 +0.05(+0.86%)
Aug 27, 2019 6.113 6.146 6.048 6.080 152,628 -0.03(-0.54%)
Aug 26, 2019 6.126 6.151 6.107 6.113 84,748 +0.00(+0.00%)
Aug 23, 2019 6.172 6.192 6.100 6.113 117,593 -0.05(-0.85%)
Aug 22, 2019 6.179 6.212 6.159 6.166 91,739 -0.01(-0.21%)
Aug 21, 2019 6.140 6.212 6.140 6.179 171,712 +0.03(+0.43%)
Aug 20, 2019 6.146 6.179 6.113 6.153 108,177 +0.01(+0.11%)
Aug 19, 2019 6.166 6.172 6.074 6.146 255,984 +0.01(+0.21%)
Aug 16, 2019 6.074 6.140 6.063 6.133 193,424 +0.10(+1.73%)
Aug 15, 2019 6.081 6.094 6.003 6.029 208,786 -0.05(-0.75%)
Aug 14, 2019 6.074 6.094 6.022 6.074 234,034 -0.03(-0.53%)
Aug 13, 2019 6.120 6.159 6.055 6.107 251,926 +0.01(+0.21%)
Aug 12, 2019 6.074 6.094 6.042 6.094 169,638 +0.01(+0.11%)
Aug 09, 2019 6.133 6.133 6.074 6.087 106,521 -0.05(-0.74%)
Aug 08, 2019 6.022 6.133 6.003 6.133 193,322 +0.08(+1.29%)
Aug 07, 2019 6.087 6.100 5.970 6.055 223,349 +0.03(+0.43%)
Aug 06, 2019 6.009 6.127 6.009 6.029 170,418 +0.02(+0.33%)
Aug 05, 2019 6.153 6.153 5.931 6.009 517,121 -0.13(-2.13%)
Aug 02, 2019 6.166 6.185 6.120 6.140 164,303 -0.03(-0.42%)
Aug 01, 2019 6.185 6.211 6.140 6.166 167,416 -0.02(-0.32%)
Jul 31, 2019 6.231 6.231 6.166 6.185 140,867 -0.02(-0.32%)
Jul 30, 2019 6.205 6.228 6.166 6.205 232,136 +0.03(+0.42%)
Jul 29, 2019 6.185 6.205 6.166 6.179 131,742 -0.01(-0.11%)
Jul 26, 2019 6.153 6.198 6.146 6.185 90,581 +0.05(+0.85%)
Jul 25, 2019 6.172 6.205 6.120 6.133 193,609 -0.05(-0.74%)
Jul 24, 2019 6.166 6.185 6.153 6.179 157,482 +0.01(+0.11%)
Jul 23, 2019 6.120 6.198 6.113 6.172 193,214 +0.05(+0.85%)
Jul 22, 2019 6.133 6.159 6.120 6.120 113,271 -0.01(-0.11%)
Jul 19, 2019 6.185 6.218 6.127 6.127 209,823 -0.03(-0.53%)
Jul 18, 2019 6.192 6.217 6.159 6.159 298,857 -0.01(-0.10%)
Jul 17, 2019 6.185 6.211 6.166 6.166 115,545 -0.02(-0.31%)
Jul 16, 2019 6.166 6.211 6.166 6.185 169,953 +0.03(+0.42%)
Jul 15, 2019 6.166 6.185 6.159 6.159 139,201 +0.00(+0.00%)
Jul 12, 2019 6.146 6.159 6.127 6.159 161,507 +0.03(+0.42%)
Jul 11, 2019 6.127 6.146 6.094 6.133 185,666 +0.02(+0.32%)
Jul 10, 2019 6.107 6.127 6.088 6.114 138,414 +0.01(+0.21%)
Jul 09, 2019 6.107 6.127 6.081 6.101 93,683 -0.02(-0.32%)
Jul 08, 2019 6.114 6.127 6.068 6.120 176,038 +0.01(+0.11%)
Jul 05, 2019 6.056 6.133 6.056 6.114 269,435 +0.05(+0.75%)
Jul 03, 2019 6.075 6.088 6.062 6.068 58,364 +0.00(+0.00%)
Jul 02, 2019 6.088 6.088 6.036 6.068 146,897 -0.01(-0.11%)
Jul 01, 2019 6.088 6.088 6.023 6.075 165,402 +0.00(+0.00%)
Jun 28, 2019 6.030 6.088 6.010 6.075 132,015 +0.06(+1.08%)
Jun 27, 2019 5.971 6.043 5.965 6.010 110,848 +0.03(+0.43%)
Jun 26, 2019 5.952 5.991 5.940 5.984 102,926 +0.05(+0.87%)
Jun 25, 2019 6.004 6.023 5.932 5.932 106,962 -0.06(-1.08%)
Jun 24, 2019 6.010 6.049 5.991 5.997 92,048 +0.00(+0.00%)
Jun 21, 2019 6.023 6.036 5.978 5.997 214,622 -0.02(-0.32%)
Jun 20, 2019 6.088 6.088 5.984 6.017 134,074 -0.03(-0.54%)
Jun 19, 2019 6.043 6.081 6.036 6.049 153,471 +0.02(+0.32%)
Jun 18, 2019 6.081 6.139 6.023 6.030 309,974 -0.04(-0.64%)
Jun 17, 2019 6.068 6.107 6.043 6.068 337,453 +0.01(+0.21%)
Jun 14, 2019 6.043 6.062 6.023 6.056 202,536 +0.01(+0.21%)
Jun 13, 2019 6.023 6.062 6.017 6.043 159,974 +0.03(+0.43%)
Jun 12, 2019 5.991 6.017 5.985 6.017 121,159 +0.01(+0.21%)
Jun 11, 2019 6.043 6.043 5.998 6.004 166,635 -0.03(-0.43%)
Jun 10, 2019 6.011 6.043 5.998 6.030 225,305 +0.03(+0.54%)
Jun 07, 2019 5.985 6.004 5.971 5.998 164,735 +0.02(+0.32%)
Jun 06, 2019 5.914 5.985 5.914 5.978 122,704 +0.08(+1.31%)
Jun 05, 2019 6.004 6.011 5.876 5.901 221,746 -0.06(-1.08%)
Jun 04, 2019 5.869 5.978 5.843 5.966 206,355 +0.12(+2.09%)
Jun 03, 2019 5.786 5.850 5.734 5.843 201,612 +0.06(+1.00%)
May 31, 2019 5.869 5.890 5.715 5.786 504,474 -0.10(-1.64%)
May 30, 2019 5.824 5.888 5.824 5.882 127,748 +0.04(+0.66%)
May 29, 2019 5.831 5.863 5.779 5.843 272,310 -0.03(-0.44%)
May 28, 2019 6.004 6.004 5.831 5.869 346,948 -0.13(-2.14%)
May 24, 2019 6.011 6.017 5.978 5.998 131,913 +0.01(+0.11%)
May 23, 2019 6.023 6.023 5.966 5.991 135,817 -0.03(-0.53%)
May 22, 2019 6.043 6.043 6.011 6.023 121,076 -0.04(-0.64%)
May 21, 2019 6.049 6.062 6.004 6.062 200,307 +0.03(+0.43%)
May 20, 2019 6.017 6.043 5.998 6.036 212,892 +0.02(+0.32%)
May 17, 2019 5.979 6.043 5.979 6.017 162,359 +0.02(+0.32%)
May 16, 2019 6.030 6.043 5.966 5.998 267,684 -0.01(-0.21%)
May 15, 2019 6.036 6.043 5.966 6.011 200,430 -0.03(-0.53%)
May 14, 2019 6.017 6.043 5.985 6.043 205,624 +0.06(+1.07%)
May 13, 2019 5.985 5.997 5.934 5.979 210,617 -0.03(-0.53%)
May 10, 2019 6.004 6.055 5.985 6.011 221,441 -0.01(-0.21%)
May 09, 2019 6.004 6.024 5.973 6.024 135,947 +0.02(+0.32%)
May 08, 2019 6.017 6.030 5.998 6.004 125,195 -0.03(-0.42%)
May 07, 2019 6.036 6.062 5.973 6.030 162,542 -0.03(-0.42%)
May 06, 2019 5.998 6.094 5.998 6.055 143,872 +0.00(+0.00%)
May 03, 2019 6.004 6.107 5.973 6.055 327,069 +0.08(+1.39%)
May 02, 2019 6.062 6.062 5.947 5.973 310,368 -0.09(-1.47%)
May 01, 2019 6.062 6.075 6.036 6.062 220,855 +0.00(+0.00%)
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%)
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.