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 )

22.10 +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:44 PM 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, 2011 3.249 3.278 3.016 3.039 971,505 -0.15(-4.62%)
Jan 28, 2011 3.272 3.315 3.186 3.186 522,203 -0.10(-3.07%)
Jan 27, 2011 3.396 3.425 3.275 3.287 378,677 -0.12(-3.39%)
Jan 26, 2011 3.338 3.439 3.321 3.402 429,822 +0.10(+2.88%)
Jan 25, 2011 3.281 3.313 3.243 3.307 236,978 +0.02(+0.70%)
Jan 24, 2011 3.295 3.324 3.278 3.284 286,126 -0.02(-0.52%)
Jan 21, 2011 3.313 3.396 3.295 3.301 275,144 +0.01(+0.18%)
Jan 20, 2011 3.315 3.396 3.295 3.295 194,179 -0.05(-1.47%)
Jan 19, 2011 3.474 3.494 3.324 3.344 331,864 -0.11(-3.17%)
Jan 18, 2011 3.414 3.465 3.396 3.454 363,769 +0.02(+0.58%)
Jan 14, 2011 3.402 3.439 3.402 3.434 155,937 +0.03(+0.76%)
Jan 13, 2011 3.431 3.451 3.382 3.408 174,572 -0.01(-0.42%)
Jan 12, 2011 3.425 3.454 3.385 3.422 368,612 +0.02(+0.50%)
Jan 11, 2011 3.408 3.411 3.336 3.405 245,547 +0.02(+0.68%)
Jan 10, 2011 3.411 3.451 3.382 3.382 244,144 -0.05(-1.50%)
Jan 07, 2011 3.445 3.445 3.382 3.434 170,650 -0.02(-0.50%)
Jan 06, 2011 3.394 3.451 3.333 3.451 335,600 +0.05(+1.52%)
Jan 05, 2011 3.348 3.434 3.348 3.399 303,557 +0.05(+1.63%)
Jan 04, 2011 3.348 3.382 3.302 3.345 335,348 +0.02(+0.69%)
Jan 03, 2011 3.316 3.388 3.310 3.322 332,861 +0.02(+0.61%)
Dec 31, 2010 3.333 3.351 3.302 3.302 256,254 -0.05(-1.37%)
Dec 30, 2010 3.379 3.394 3.333 3.348 236,570 -0.03(-0.93%)
Dec 29, 2010 3.394 3.437 3.357 3.379 220,301 -0.03(-0.76%)
Dec 28, 2010 3.434 3.439 3.368 3.405 237,491 -0.03(-1.00%)
Dec 27, 2010 3.437 3.439 3.396 3.439 259,687 +0.03(+0.84%)
Dec 23, 2010 3.405 3.451 3.396 3.411 196,356 -0.00(-0.08%)
Dec 22, 2010 3.439 3.439 3.371 3.414 260,455 +0.01(+0.17%)
Dec 21, 2010 3.414 3.448 3.391 3.408 225,213 +0.05(+1.45%)
Dec 20, 2010 3.396 3.445 3.359 3.359 280,605 -0.03(-1.01%)
Dec 17, 2010 3.391 3.433 3.371 3.393 609,814 -0.01(-0.33%)
Dec 16, 2010 3.356 3.445 3.351 3.405 359,659 +0.05(+1.53%)
Dec 15, 2010 3.413 3.467 3.334 3.353 355,247 -0.06(-1.67%)
Dec 14, 2010 3.353 3.413 3.325 3.410 288,046 +0.06(+1.70%)
Dec 13, 2010 3.362 3.382 3.319 3.353 226,836 -0.00(-0.08%)
Dec 10, 2010 3.348 3.365 3.308 3.356 239,913 +0.01(+0.34%)
Dec 09, 2010 3.319 3.348 3.297 3.345 275,790 +0.05(+1.47%)
Dec 08, 2010 3.277 3.305 3.262 3.297 237,874 +0.02(+0.61%)
Dec 07, 2010 3.277 3.305 3.271 3.277 251,790 +0.01(+0.44%)
Dec 06, 2010 3.259 3.299 3.255 3.262 204,085 -0.01(-0.43%)
Dec 03, 2010 3.242 3.291 3.240 3.277 198,670 +0.01(+0.17%)
Dec 02, 2010 3.211 3.290 3.197 3.271 224,347 +0.05(+1.59%)
Dec 01, 2010 3.240 3.302 3.200 3.220 415,275 +0.03(+0.98%)
Nov 30, 2010 3.140 3.205 3.123 3.188 246,080 +0.03(+0.81%)
Nov 29, 2010 3.148 3.205 3.099 3.163 345,202 +0.01(+0.18%)
Nov 26, 2010 3.165 3.197 3.128 3.157 127,636 -0.03(-1.07%)
Nov 24, 2010 3.143 3.191 3.191 3.191 289,043 +0.08(+2.66%)
Nov 23, 2010 3.205 3.220 3.086 3.108 413,552 -0.12(-3.71%)
Nov 22, 2010 3.274 3.285 3.154 3.228 269,444 -0.05(-1.48%)
Nov 19, 2010 3.248 3.288 3.228 3.277 160,396 +0.04(+1.14%)
Nov 18, 2010 3.220 3.302 3.194 3.240 168,942 +0.05(+1.61%)
Nov 17, 2010 3.220 3.222 3.174 3.188 108,458 -0.01(-0.44%)
Nov 16, 2010 3.239 3.282 3.154 3.202 386,772 -0.05(-1.57%)
Nov 15, 2010 3.256 3.276 3.200 3.253 204,470 +0.03(+0.79%)
Nov 12, 2010 3.228 3.290 3.228 3.228 182,366 -0.05(-1.38%)
Nov 11, 2010 3.270 3.313 3.256 3.273 208,828 -0.01(-0.34%)
Nov 10, 2010 3.287 3.336 3.270 3.285 242,516 -0.00(-0.09%)
Nov 09, 2010 3.319 3.336 3.270 3.287 280,958 -0.01(-0.43%)
Nov 08, 2010 3.285 3.330 3.270 3.302 262,159 -0.00(-0.09%)
Nov 05, 2010 3.304 3.313 3.262 3.304 297,571 -0.01(-0.34%)
Nov 04, 2010 3.290 3.321 3.231 3.316 511,707 +0.07(+2.09%)
Nov 03, 2010 3.219 3.248 3.157 3.248 329,807 +0.04(+1.15%)
Nov 02, 2010 3.200 3.214 3.143 3.211 383,732 +0.05(+1.61%)
Nov 01, 2010 3.248 3.287 3.129 3.160 569,138 -0.09(-2.70%)
Oct 29, 2010 3.228 3.285 3.228 3.248 234,792 +0.01(+0.44%)
Oct 28, 2010 3.285 3.299 3.228 3.234 244,119 -0.03(-1.04%)
Oct 27, 2010 3.293 3.321 3.256 3.268 246,355 -0.00(-0.09%)
Oct 25, 2010 3.285 3.336 3.256 3.270 203,273 +0.02(+0.70%)
Oct 22, 2010 3.296 3.304 3.234 3.248 199,508 -0.03(-0.78%)
Oct 21, 2010 3.279 3.381 3.186 3.273 383,668 -0.01(-0.17%)
Oct 20, 2010 3.256 3.299 3.225 3.279 384,922 +0.03(+0.78%)
Oct 19, 2010 3.268 3.338 3.214 3.253 341,666 -0.06(-1.79%)
Oct 18, 2010 3.237 3.352 3.223 3.313 407,625 +0.08(+2.35%)
Oct 15, 2010 3.290 3.293 3.214 3.237 459,257 -0.04(-1.12%)
Oct 14, 2010 3.262 3.288 3.209 3.274 295,972 -0.00(-0.09%)
Oct 13, 2010 3.259 3.307 3.226 3.276 414,418 +0.04(+1.22%)
Oct 12, 2010 3.200 3.259 3.189 3.237 387,132 +0.02(+0.61%)
Oct 11, 2010 3.228 3.250 3.206 3.217 235,472 -0.01(-0.35%)
Oct 08, 2010 3.189 3.237 3.189 3.228 242,681 +0.03(+0.79%)
Oct 07, 2010 3.237 3.237 3.183 3.203 254,810 -0.01(-0.18%)
Oct 06, 2010 3.175 3.237 3.172 3.209 338,982 +0.01(+0.26%)
Oct 05, 2010 3.147 3.206 3.107 3.200 391,623 +0.10(+3.08%)
Oct 04, 2010 3.169 3.183 3.096 3.105 305,121 -0.07(-2.13%)
Oct 01, 2010 3.200 3.203 3.152 3.172 244,322 +0.00(+0.00%)
Sep 30, 2010 3.209 3.209 3.161 3.172 268,279 -0.03(-1.05%)
Sep 29, 2010 3.164 3.214 3.127 3.206 488,706 +0.05(+1.42%)
Sep 28, 2010 3.181 3.206 3.110 3.161 395,087 -0.03(-0.97%)
Sep 27, 2010 3.124 3.195 3.124 3.192 219,549 +0.06(+1.89%)
Sep 24, 2010 3.079 3.147 3.053 3.133 375,433 +0.09(+2.87%)
Sep 23, 2010 3.099 3.186 3.034 3.046 233,884 -0.08(-2.70%)
Sep 22, 2010 3.144 3.172 3.068 3.130 261,951 -0.04(-1.16%)
Sep 21, 2010 3.206 3.223 3.167 3.167 364,246 -0.07(-2.17%)
Sep 20, 2010 3.220 3.259 3.167 3.237 426,799 +0.02(+0.61%)
Sep 17, 2010 3.231 3.231 3.161 3.217 402,683 +0.00(+0.09%)
Sep 15, 2010 3.111 3.228 3.111 3.214 234,791 +0.08(+2.50%)
Sep 14, 2010 3.189 3.192 3.133 3.136 183,947 -0.05(-1.67%)
Sep 13, 2010 3.214 3.245 3.142 3.189 432,498 -0.02(-0.52%)
Sep 10, 2010 3.156 3.217 3.156 3.206 212,311 +0.05(+1.69%)
Sep 09, 2010 3.147 3.189 3.103 3.153 217,462 +0.04(+1.44%)
Sep 08, 2010 3.030 3.133 3.030 3.108 218,774 +0.08(+2.59%)
Sep 07, 2010 3.049 3.153 3.019 3.030 296,387 -0.04(-1.19%)
Sep 03, 2010 3.063 3.077 3.021 3.066 221,920 +0.03(+1.11%)
Sep 02, 2010 3.089 3.125 3.007 3.033 238,019 -0.08(-2.52%)
Sep 01, 2010 2.985 3.114 2.985 3.111 534,954 +0.19(+6.62%)
Aug 31, 2010 2.882 2.999 2.882 2.918 336,787 +0.04(+1.26%)
Aug 30, 2010 2.985 2.996 2.882 2.882 349,458 -0.13(-4.28%)
Aug 27, 2010 2.963 3.016 2.915 3.010 241,858 +0.08(+2.57%)
Aug 26, 2010 3.049 3.049 2.909 2.935 261,800 -0.11(-3.58%)
Aug 25, 2010 2.898 3.049 2.898 3.044 238,477 +0.13(+4.51%)
Aug 24, 2010 2.865 3.038 2.859 2.912 328,218 -0.01(-0.29%)
Aug 23, 2010 2.991 3.021 2.909 2.921 333,040 -0.04(-1.32%)
Aug 20, 2010 2.901 2.968 2.854 2.960 322,270 +0.04(+1.24%)
Aug 19, 2010 3.027 3.063 2.898 2.923 356,983 -0.10(-3.33%)
Aug 18, 2010 3.019 3.044 3.002 3.024 298,954 +0.01(+0.18%)
Aug 17, 2010 2.982 3.049 2.974 3.019 267,291 +0.06(+2.07%)
Aug 16, 2010 2.894 3.038 2.880 2.957 389,576 +0.05(+1.62%)
Aug 13, 2010 2.924 2.980 2.896 2.910 300,544 -0.03(-1.13%)
Aug 12, 2010 2.882 2.952 2.821 2.944 423,408 +0.02(+0.57%)
Aug 11, 2010 3.133 3.133 2.924 2.927 906,869 -0.28(-8.59%)
Aug 10, 2010 3.288 3.288 3.197 3.202 296,752 -0.13(-3.92%)
Aug 09, 2010 3.336 3.336 3.277 3.333 249,641 +0.03(+0.76%)
Aug 06, 2010 3.280 3.349 3.238 3.308 278,178 -0.01(-0.42%)
Aug 05, 2010 3.391 3.391 3.319 3.322 194,201 -0.09(-2.53%)
Aug 04, 2010 3.383 3.419 3.325 3.408 244,374 +0.03(+0.99%)
Aug 03, 2010 3.399 3.477 3.294 3.374 392,900 -0.06(-1.62%)
Aug 02, 2010 3.405 3.538 3.386 3.430 757,782 +0.06(+1.73%)
Jul 30, 2010 3.247 3.386 3.169 3.372 863,650 +0.08(+2.54%)
Jul 29, 2010 3.305 3.319 3.199 3.288 423,498 +0.01(+0.17%)
Jul 28, 2010 3.169 3.322 3.141 3.283 738,387 +0.09(+2.79%)
Jul 27, 2010 3.230 3.230 3.141 3.194 365,568 +0.00(+0.00%)
Jul 26, 2010 3.188 3.227 3.127 3.194 457,870 +0.00(+0.09%)
Jul 23, 2010 3.091 3.197 3.046 3.191 313,280 +0.10(+3.24%)
Jul 22, 2010 3.071 3.116 3.002 3.091 421,598 +0.10(+3.35%)
Jul 21, 2010 3.119 3.124 2.988 2.991 300,285 -0.09(-3.06%)
Jul 20, 2010 3.049 3.085 2.955 3.085 252,397 +0.03(+0.82%)
Jul 19, 2010 3.019 3.116 2.969 3.060 317,603 +0.04(+1.19%)
Jul 16, 2010 3.143 3.151 3.019 3.024 316,901 -0.15(-4.87%)
Jul 15, 2010 3.215 3.215 3.107 3.179 210,809 -0.02(-0.69%)
Jul 14, 2010 3.176 3.218 3.150 3.201 248,306 +0.02(+0.78%)
Jul 13, 2010 3.146 3.190 3.127 3.176 364,786 +0.07(+2.13%)
Jul 12, 2010 3.096 3.146 3.096 3.110 353,226 +0.01(+0.45%)
Jul 09, 2010 3.066 3.105 3.014 3.096 416,936 +0.03(+0.99%)
Jul 08, 2010 2.986 3.074 2.983 3.066 418,996 +0.12(+4.03%)
Jul 07, 2010 2.845 2.953 2.831 2.947 476,346 +0.10(+3.39%)
Jul 06, 2010 3.022 3.080 2.834 2.850 471,328 -0.12(-4.18%)
Jul 02, 2010 3.013 3.027 2.939 2.975 143,637 -0.02(-0.65%)
Jul 01, 2010 2.991 3.033 2.903 2.994 300,004 +0.01(+0.28%)
Jun 30, 2010 2.991 3.069 2.942 2.986 249,154 +0.00(+0.09%)
Jun 29, 2010 3.069 3.071 2.950 2.983 498,978 -0.11(-3.66%)
Jun 25, 2010 3.047 3.151 3.019 3.096 812,780 +0.06(+1.82%)
Jun 24, 2010 3.135 3.146 3.019 3.041 349,772 -0.11(-3.42%)
Jun 23, 2010 3.080 3.163 3.069 3.149 288,063 +0.08(+2.61%)
Jun 22, 2010 3.066 3.151 3.055 3.069 293,538 +0.00(+0.09%)
Jun 21, 2010 3.116 3.116 3.047 3.066 329,464 -0.02(-0.80%)
Jun 18, 2010 3.187 3.187 3.077 3.091 454,579 -0.07(-2.27%)
Jun 17, 2010 3.220 3.220 3.124 3.163 463,736 -0.02(-0.60%)
Jun 16, 2010 3.179 3.220 3.143 3.182 506,115 -0.01(-0.17%)
Jun 15, 2010 3.157 3.201 3.077 3.187 392,067 +0.08(+2.47%)
Jun 14, 2010 3.064 3.195 3.001 3.110 526,496 +0.06(+2.07%)
Jun 11, 2010 2.888 3.050 2.888 3.047 341,580 +0.13(+4.47%)
Jun 10, 2010 2.957 2.970 2.869 2.917 303,361 +0.02(+0.71%)
Jun 09, 2010 2.940 2.992 2.858 2.896 341,394 +0.00(+0.00%)
Jun 08, 2010 2.976 2.979 2.784 2.896 634,577 -0.07(-2.41%)
Jun 07, 2010 3.009 3.086 2.968 2.968 445,436 -0.02(-0.83%)
Jun 04, 2010 3.083 3.135 2.992 2.992 513,597 -0.16(-5.13%)
Jun 03, 2010 3.124 3.209 3.124 3.154 294,130 +0.03(+0.97%)
Jun 02, 2010 3.055 3.146 3.006 3.124 364,656 +0.07(+2.34%)
Jun 01, 2010 3.075 3.154 3.009 3.053 515,000 -0.04(-1.33%)
May 28, 2010 3.217 3.226 3.023 3.094 479,072 -0.12(-3.84%)
May 27, 2010 3.220 3.231 3.141 3.217 486,689 +0.09(+2.90%)
May 26, 2010 3.174 3.327 3.102 3.127 757,816 +0.02(+0.71%)
May 25, 2010 2.907 3.113 2.759 3.105 1,059,498 +0.12(+3.86%)
May 24, 2010 2.882 3.033 2.877 2.990 500,312 +0.12(+4.01%)
May 21, 2010 2.715 2.951 2.630 2.874 985,759 +0.10(+3.77%)
May 20, 2010 2.693 2.946 2.660 2.770 1,282,039 -0.26(-8.69%)
May 19, 2010 3.069 3.075 2.924 3.033 601,473 -0.04(-1.16%)
May 18, 2010 3.130 3.184 3.055 3.069 499,358 +0.02(+0.54%)
May 17, 2010 3.091 3.192 2.824 3.053 1,893,856 -0.05(-1.58%)
May 14, 2010 3.293 3.293 3.050 3.102 854,307 -0.21(-6.27%)
May 13, 2010 3.361 3.399 3.298 3.309 340,966 -0.07(-2.18%)
May 12, 2010 3.301 3.449 3.276 3.383 738,980 +0.10(+2.99%)
May 11, 2010 3.274 3.328 3.246 3.285 768,642 -0.01(-0.33%)
May 10, 2010 3.287 3.410 3.246 3.296 1,371,013 +0.17(+5.50%)
May 07, 2010 2.982 3.137 2.761 3.124 1,383,868 +0.12(+4.09%)
May 06, 2010 3.137 3.192 0.0000 3.001 2,416,276 -0.19(-6.06%)
May 05, 2010 3.140 3.563 2.750 3.195 4,673,492 -0.43(-11.89%)
May 04, 2010 3.737 3.762 3.546 3.626 1,091,988 -0.16(-4.18%)
May 03, 2010 3.691 3.822 3.667 3.784 946,325 +0.12(+3.35%)
Apr 30, 2010 3.819 3.834 3.634 3.661 504,166 -0.14(-3.73%)
Apr 29, 2010 3.716 3.811 3.686 3.803 449,666 +0.13(+3.57%)
Apr 28, 2010 3.710 3.754 3.669 3.672 380,778 -0.02(-0.44%)
Apr 27, 2010 3.686 3.771 3.683 3.688 557,966 +0.02(+0.45%)
Apr 26, 2010 3.647 3.716 3.642 3.672 421,759 +0.04(+1.05%)
Apr 23, 2010 3.631 3.649 3.574 3.634 321,388 +0.02(+0.45%)
Apr 22, 2010 3.552 3.628 3.522 3.617 357,201 +0.05(+1.53%)
Apr 21, 2010 3.626 3.686 3.541 3.563 622,825 -0.05(-1.29%)
Apr 20, 2010 3.568 3.617 3.519 3.609 580,931 +0.09(+2.64%)
Apr 19, 2010 3.400 3.582 3.367 3.516 655,212 +0.07(+2.05%)
Apr 16, 2010 3.568 3.576 3.283 3.446 1,709,203 -0.12(-3.28%)
Apr 15, 2010 3.535 3.573 3.465 3.563 490,013 +0.03(+0.92%)
Apr 14, 2010 3.459 3.544 3.411 3.530 679,975 +0.10(+2.85%)
Apr 13, 2010 3.405 3.457 3.378 3.432 467,565 +0.01(+0.32%)
Apr 12, 2010 3.340 3.481 3.340 3.422 741,357 +0.11(+3.19%)
Apr 09, 2010 3.332 3.332 3.310 3.316 454,253 +0.00(+0.00%)
Apr 08, 2010 3.321 3.337 3.310 3.316 434,045 -0.01(-0.16%)
Apr 07, 2010 3.289 3.332 3.275 3.321 511,710 +0.04(+1.07%)
Apr 06, 2010 3.248 3.335 3.221 3.286 540,917 +0.03(+0.83%)
Apr 05, 2010 3.253 3.278 3.232 3.259 697,407 -0.01(-0.25%)
Apr 01, 2010 3.232 3.267 3.267 3.267 677,764 +0.07(+2.03%)
Mar 31, 2010 3.253 3.253 3.177 3.202 535,886 -0.05(-1.50%)
Mar 30, 2010 3.310 3.310 3.251 3.251 791,078 -0.06(-1.72%)
Mar 29, 2010 3.291 3.343 3.283 3.308 566,653 +0.01(+0.41%)
Mar 26, 2010 3.234 3.314 3.232 3.294 666,143 +0.07(+2.02%)
Mar 25, 2010 3.234 3.324 3.223 3.229 673,724 +0.03(+1.02%)
Mar 24, 2010 3.256 3.256 3.146 3.196 822,405 -0.05(-1.67%)
Mar 23, 2010 3.123 3.280 3.118 3.251 1,836,434 +0.18(+5.74%)
Mar 22, 2010 3.028 3.161 2.664 3.074 5,162,210 +0.02(+0.53%)
Mar 19, 2010 3.191 3.232 2.990 3.058 776,096 -0.09(-3.01%)
Mar 18, 2010 3.121 3.180 3.099 3.153 673,867 +0.05(+1.74%)
Mar 17, 2010 3.085 3.120 3.034 3.099 576,966 +0.05(+1.68%)
Mar 16, 2010 3.142 3.166 2.967 3.048 1,225,399 -0.03(-0.88%)
Mar 15, 2010 3.040 3.091 2.959 3.075 1,223,230 +0.15(+4.97%)
Mar 12, 2010 2.964 2.967 2.905 2.929 740,450 -0.01(-0.46%)
Mar 11, 2010 2.953 2.961 2.916 2.943 717,258 -0.00(-0.09%)
Mar 10, 2010 2.905 3.034 2.899 2.945 1,534,733 +0.05(+1.77%)
Mar 09, 2010 2.897 2.953 2.859 2.894 988,748 +0.02(+0.66%)
Mar 08, 2010 2.765 2.911 2.759 2.875 963,747 +0.13(+4.61%)
Mar 05, 2010 2.697 2.775 2.684 2.748 525,889 +0.06(+2.41%)
Mar 04, 2010 2.676 2.711 2.646 2.684 567,434 +0.01(+0.20%)
Mar 03, 2010 2.735 2.751 2.678 2.678 1,178,704 -0.12(-4.43%)
Mar 02, 2010 2.765 2.832 2.752 2.802 1,035,795 +0.07(+2.67%)
Mar 01, 2010 2.657 2.735 2.638 2.729 986,649 +0.10(+3.69%)
Feb 26, 2010 2.665 2.676 2.632 2.632 525,926 -0.02(-0.81%)
Feb 25, 2010 2.632 2.662 2.562 2.654 378,849 -0.02(-0.61%)
Feb 24, 2010 2.589 2.678 2.562 2.670 511,025 +0.10(+3.88%)
Feb 23, 2010 2.560 2.630 2.508 2.570 1,034,215 +0.06(+2.25%)
Feb 22, 2010 2.471 2.514 2.441 2.514 563,563 +0.06(+2.53%)
Feb 19, 2010 2.457 2.495 2.441 2.452 402,563 -0.03(-1.30%)
Feb 18, 2010 2.487 2.489 2.454 2.484 319,652 +0.00(+0.11%)
Feb 17, 2010 2.454 2.495 2.425 2.481 642,682 +0.05(+1.88%)
Feb 16, 2010 2.341 2.435 2.325 2.435 834,496 +0.12(+5.37%)
Feb 12, 2010 2.293 2.311 2.311 2.311 499,769 +0.01(+0.35%)
Feb 11, 2010 2.274 2.322 2.263 2.303 428,328 +0.03(+1.18%)
Feb 10, 2010 2.279 2.322 2.261 2.277 340,190 -0.01(-0.58%)
Feb 09, 2010 2.226 2.325 2.183 2.290 1,289,188 +0.12(+5.68%)
Feb 08, 2010 2.140 2.218 2.092 2.167 899,704 +0.03(+1.38%)
Feb 05, 2010 2.063 2.138 2.063 2.138 430,007 +0.07(+3.50%)
Feb 04, 2010 2.140 2.140 2.063 2.065 443,658 -0.07(-3.50%)
Feb 03, 2010 2.135 2.204 2.116 2.140 876,555 +0.04(+1.78%)
Feb 02, 2010 2.004 2.127 1.998 2.103 872,077 +0.11(+5.50%)
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.