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 Investment (NQ: GAIN )

14.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2015 3.341 3.341 3.237 3.254 341,147 -0.07(-2.09%)
Oct 29, 2015 3.293 3.367 3.284 3.323 543,296 +0.04(+1.32%)
Oct 28, 2015 3.263 3.304 3.241 3.280 145,724 +0.03(+0.80%)
Oct 27, 2015 3.289 3.289 3.241 3.254 182,226 -0.03(-0.93%)
Oct 26, 2015 3.293 3.306 3.280 3.284 179,172 -0.00(-0.13%)
Oct 23, 2015 3.284 3.315 3.258 3.289 313,521 +0.02(+0.53%)
Oct 22, 2015 3.289 3.319 3.267 3.271 239,168 -0.01(-0.23%)
Oct 21, 2015 3.283 3.309 3.266 3.279 252,523 +0.01(+0.26%)
Oct 20, 2015 3.214 3.275 3.214 3.270 259,727 +0.04(+1.34%)
Oct 19, 2015 3.206 3.240 3.137 3.227 361,545 +0.01(+0.40%)
Oct 16, 2015 3.193 3.214 3.150 3.214 219,019 +0.02(+0.67%)
Oct 15, 2015 3.163 3.210 3.128 3.193 372,539 +0.03(+0.82%)
Oct 14, 2015 3.158 3.227 3.141 3.167 283,353 -0.00(-0.14%)
Oct 13, 2015 3.193 3.229 3.150 3.171 304,726 -0.05(-1.47%)
Oct 12, 2015 3.210 3.249 3.188 3.219 243,822 +0.01(+0.27%)
Oct 09, 2015 3.193 3.232 3.171 3.210 201,687 +0.03(+0.95%)
Oct 08, 2015 3.124 3.210 3.124 3.180 391,914 +0.05(+1.65%)
Oct 07, 2015 3.124 3.155 3.111 3.128 205,222 +0.03(+0.83%)
Oct 06, 2015 3.081 3.111 3.081 3.102 224,202 +0.02(+0.70%)
Oct 05, 2015 3.046 3.098 3.038 3.081 295,334 +0.05(+1.71%)
Oct 02, 2015 3.051 3.051 2.999 3.029 218,506 -0.04(-1.26%)
Oct 01, 2015 3.025 3.076 2.999 3.068 237,695 +0.03(+1.14%)
Sep 30, 2015 2.960 3.059 2.917 3.033 645,842 +0.12(+4.14%)
Sep 29, 2015 3.016 3.038 2.904 2.913 978,096 -0.11(-3.70%)
Sep 28, 2015 3.098 3.107 2.973 3.025 1,020,591 -0.08(-2.64%)
Sep 25, 2015 3.145 3.171 3.102 3.107 245,421 -0.03(-0.96%)
Sep 24, 2015 3.124 3.141 3.094 3.137 188,358 -0.00(-0.14%)
Sep 23, 2015 3.120 3.158 3.111 3.141 211,161 +0.02(+0.55%)
Sep 22, 2015 3.098 3.124 3.094 3.124 208,301 +0.00(+0.14%)
Sep 21, 2015 3.128 3.141 3.102 3.120 318,972 -0.01(-0.41%)
Sep 18, 2015 3.128 3.145 3.120 3.132 246,540 -0.03(-0.95%)
Sep 17, 2015 3.167 3.171 3.128 3.163 282,722 -0.01(-0.24%)
Sep 16, 2015 3.174 3.174 3.174 3.170 204,212 +0.00(+0.00%)
Sep 15, 2015 3.179 3.179 3.149 3.170 256,966 +0.01(+0.27%)
Sep 14, 2015 3.153 3.183 3.140 3.162 165,848 +0.01(+0.48%)
Sep 11, 2015 3.162 3.162 3.106 3.147 259,127 -0.01(-0.47%)
Sep 10, 2015 3.153 3.179 3.140 3.162 160,516 +0.01(+0.27%)
Sep 09, 2015 3.204 3.213 3.110 3.153 352,097 -0.04(-1.20%)
Sep 08, 2015 3.196 3.217 3.183 3.192 206,223 +0.01(+0.40%)
Sep 04, 2015 3.179 3.179 3.179 3.179 215,098 -0.01(-0.27%)
Sep 03, 2015 3.183 3.217 3.179 3.187 174,885 +0.00(+0.13%)
Sep 02, 2015 3.162 3.200 3.140 3.183 249,449 +0.04(+1.22%)
Sep 01, 2015 3.157 3.183 3.127 3.145 250,244 -0.06(-1.87%)
Aug 31, 2015 3.204 3.239 3.170 3.204 407,156 +0.01(+0.40%)
Aug 28, 2015 3.140 3.213 3.119 3.192 354,664 +0.04(+1.22%)
Aug 27, 2015 3.123 3.170 3.110 3.153 312,976 +0.03(+1.10%)
Aug 26, 2015 3.136 3.156 3.076 3.119 527,663 +0.03(+0.83%)
Aug 25, 2015 3.200 3.204 3.093 3.093 721,484 -0.01(-0.28%)
Aug 24, 2015 3.119 3.243 2.845 3.102 1,300,340 -0.09(-2.81%)
Aug 21, 2015 3.251 3.273 3.174 3.192 716,086 -0.07(-2.23%)
Aug 20, 2015 3.337 3.341 3.260 3.264 469,469 -0.08(-2.43%)
Aug 19, 2015 3.375 3.386 3.324 3.345 437,467 -0.04(-1.14%)
Aug 18, 2015 3.392 3.397 3.375 3.384 240,407 +0.01(+0.16%)
Aug 17, 2015 3.374 3.387 3.361 3.378 405,024 +0.00(+0.13%)
Aug 14, 2015 3.353 3.391 3.349 3.374 227,999 +0.03(+0.76%)
Aug 13, 2015 3.349 3.378 3.340 3.349 188,638 -0.00(-0.13%)
Aug 12, 2015 3.357 3.370 3.323 3.353 246,999 -0.00(-0.13%)
Aug 11, 2015 3.361 3.385 3.345 3.357 332,900 -0.03(-0.88%)
Aug 10, 2015 3.370 3.451 3.353 3.387 661,869 +0.04(+1.27%)
Aug 07, 2015 3.323 3.357 3.306 3.345 218,955 +0.02(+0.64%)
Aug 06, 2015 3.340 3.378 3.315 3.323 337,979 -0.03(-0.76%)
Aug 05, 2015 3.387 3.395 3.345 3.349 309,326 +0.00(+0.00%)
Aug 04, 2015 3.408 3.408 3.332 3.349 320,860 +0.03(+0.77%)
Aug 03, 2015 3.391 3.391 3.302 3.323 538,206 -0.07(-2.00%)
Jul 31, 2015 3.378 3.395 3.361 3.391 257,997 +0.03(+0.76%)
Jul 30, 2015 3.340 3.378 3.311 3.366 251,970 +0.05(+1.40%)
Jul 29, 2015 3.289 3.345 3.256 3.319 470,335 +0.06(+1.82%)
Jul 28, 2015 3.306 3.306 3.256 3.260 437,775 -0.02(-0.52%)
Jul 27, 2015 3.370 3.370 3.272 3.277 525,064 -0.09(-2.77%)
Jul 24, 2015 3.459 3.469 3.349 3.370 545,293 -0.06(-1.85%)
Jul 23, 2015 3.455 3.493 3.434 3.434 452,668 -0.02(-0.61%)
Jul 22, 2015 3.480 3.480 3.425 3.455 447,049 -0.02(-0.46%)
Jul 21, 2015 3.471 3.471 3.437 3.471 469,357 +0.00(+0.00%)
Jul 20, 2015 3.466 3.471 3.429 3.471 619,132 +0.01(+0.24%)
Jul 17, 2015 3.433 3.466 3.420 3.462 646,785 +0.04(+1.23%)
Jul 16, 2015 3.420 3.429 3.403 3.420 426,496 -0.00(-0.12%)
Jul 15, 2015 3.433 3.433 3.399 3.424 370,045 -0.01(-0.24%)
Jul 14, 2015 3.399 3.441 3.391 3.433 642,073 +0.04(+1.24%)
Jul 13, 2015 3.395 3.408 3.382 3.391 617,169 +0.01(+0.37%)
Jul 10, 2015 3.399 3.403 3.374 3.378 425,502 +0.00(+0.12%)
Jul 09, 2015 3.382 3.403 3.370 3.374 297,487 +0.00(+0.12%)
Jul 08, 2015 3.403 3.408 3.365 3.370 533,833 -0.04(-1.11%)
Jul 07, 2015 3.395 3.408 3.361 3.408 744,333 +0.01(+0.37%)
Jul 06, 2015 3.336 3.408 3.336 3.395 822,979 +0.04(+1.13%)
Jul 02, 2015 3.349 3.357 3.357 3.357 442,137 +0.01(+0.38%)
Jul 01, 2015 3.365 3.365 3.336 3.344 599,657 +0.00(+0.00%)
Jun 30, 2015 3.340 3.408 3.328 3.344 1,523,574 +0.01(+0.25%)
Jun 29, 2015 3.273 3.344 3.260 3.336 1,458,105 +0.08(+2.59%)
Jun 26, 2015 3.252 3.269 3.243 3.252 331,334 -0.01(-0.39%)
Jun 25, 2015 3.311 3.311 3.256 3.265 459,751 +0.01(+0.26%)
Jun 24, 2015 3.265 3.265 3.243 3.256 197,488 +0.00(+0.13%)
Jun 23, 2015 3.281 3.302 3.243 3.252 342,119 -0.02(-0.64%)
Jun 22, 2015 3.273 3.307 3.273 3.273 348,672 +0.03(+0.91%)
Jun 19, 2015 3.222 3.252 3.189 3.243 553,741 +0.06(+1.85%)
Jun 18, 2015 3.281 3.302 3.168 3.185 653,883 -0.08(-2.57%)
Jun 17, 2015 3.281 3.319 3.265 3.269 522,154 -0.02(-0.73%)
Jun 16, 2015 3.276 3.297 3.255 3.293 557,046 -0.00(-0.13%)
Jun 15, 2015 3.251 3.318 3.243 3.297 791,903 +0.04(+1.28%)
Jun 12, 2015 3.243 3.255 3.235 3.255 187,796 +0.02(+0.52%)
Jun 11, 2015 3.247 3.255 3.230 3.239 218,192 -0.00(-0.13%)
Jun 10, 2015 3.255 3.260 3.234 3.243 289,918 -0.00(-0.13%)
Jun 09, 2015 3.243 3.255 3.230 3.247 273,668 -0.01(-0.26%)
Jun 08, 2015 3.247 3.255 3.222 3.255 246,839 +0.01(+0.39%)
Jun 05, 2015 3.209 3.247 3.193 3.243 336,879 +0.02(+0.52%)
Jun 04, 2015 3.176 3.239 3.176 3.226 535,843 +0.03(+0.91%)
Jun 03, 2015 3.180 3.197 3.180 3.197 252,492 +0.02(+0.52%)
Jun 02, 2015 3.172 3.184 3.172 3.180 223,013 -0.00(-0.13%)
Jun 01, 2015 3.172 3.184 3.155 3.184 285,902 +0.02(+0.66%)
May 29, 2015 3.193 3.193 3.164 3.164 414,724 -0.03(-0.92%)
May 28, 2015 3.138 3.197 3.130 3.193 468,044 +0.05(+1.59%)
May 27, 2015 3.143 3.151 3.118 3.143 251,303 +0.00(+0.00%)
May 26, 2015 3.147 3.151 3.130 3.143 162,613 -0.01(-0.40%)
May 22, 2015 3.138 3.155 3.155 3.155 175,152 +0.00(+0.00%)
May 21, 2015 3.151 3.168 3.138 3.155 295,743 +0.00(+0.13%)
May 20, 2015 3.151 3.155 3.133 3.151 249,408 +0.00(+0.13%)
May 19, 2015 3.122 3.147 3.118 3.147 254,332 +0.01(+0.40%)
May 18, 2015 3.130 3.147 3.113 3.134 299,586 -0.01(-0.40%)
May 15, 2015 3.130 3.147 3.130 3.147 201,892 +0.01(+0.30%)
May 14, 2015 3.121 3.142 3.108 3.137 343,618 +0.03(+1.07%)
May 13, 2015 3.117 3.129 3.100 3.104 250,411 +0.00(+0.00%)
May 12, 2015 3.133 3.146 3.088 3.104 515,184 -0.03(-1.06%)
May 11, 2015 3.088 3.142 3.088 3.137 320,504 +0.05(+1.75%)
May 08, 2015 3.108 3.113 3.071 3.084 181,544 -0.00(-0.13%)
May 07, 2015 3.104 3.121 3.084 3.088 365,896 -0.02(-0.53%)
May 06, 2015 3.146 3.158 3.096 3.104 255,700 -0.04(-1.19%)
May 05, 2015 3.166 3.171 3.129 3.142 311,434 -0.03(-0.91%)
May 04, 2015 3.171 3.171 3.154 3.171 229,856 +0.00(+0.00%)
May 01, 2015 3.137 3.171 3.129 3.171 394,680 +0.04(+1.19%)
Apr 30, 2015 3.137 3.146 3.117 3.133 290,333 +0.00(+0.13%)
Apr 29, 2015 3.146 3.146 3.125 3.129 172,341 -0.02(-0.66%)
Apr 28, 2015 3.137 3.150 3.121 3.150 253,373 +0.01(+0.40%)
Apr 27, 2015 3.121 3.142 3.096 3.137 389,326 +0.01(+0.26%)
Apr 24, 2015 3.146 3.148 3.125 3.129 140,066 -0.01(-0.40%)
Apr 23, 2015 3.133 3.154 3.127 3.142 248,015 +0.01(+0.26%)
Apr 22, 2015 3.096 3.150 3.096 3.133 215,445 +0.01(+0.30%)
Apr 21, 2015 3.120 3.128 3.108 3.124 327,365 +0.01(+0.26%)
Apr 20, 2015 3.116 3.120 3.103 3.116 255,693 +0.01(+0.26%)
Apr 17, 2015 3.128 3.128 3.087 3.108 358,358 -0.02(-0.66%)
Apr 16, 2015 3.120 3.128 3.079 3.128 526,853 +0.04(+1.33%)
Apr 15, 2015 3.103 3.128 3.079 3.087 403,887 +0.00(+0.00%)
Apr 14, 2015 3.062 3.095 3.058 3.087 248,480 +0.01(+0.40%)
Apr 13, 2015 3.075 3.081 3.046 3.075 260,078 +0.01(+0.40%)
Apr 10, 2015 3.054 3.091 3.054 3.062 307,351 +0.00(+0.00%)
Apr 09, 2015 3.042 3.062 3.017 3.062 364,711 +0.02(+0.67%)
Apr 08, 2015 3.062 3.075 3.042 3.042 221,319 -0.02(-0.80%)
Apr 07, 2015 3.062 3.079 3.058 3.067 265,252 -0.00(-0.13%)
Apr 06, 2015 3.067 3.079 3.062 3.071 232,656 +0.00(+0.00%)
Apr 02, 2015 3.054 3.071 3.071 3.071 226,059 +0.02(+0.81%)
Apr 01, 2015 3.050 3.061 3.025 3.046 254,592 +0.01(+0.27%)
Mar 31, 2015 3.083 3.112 3.025 3.038 867,122 -0.04(-1.33%)
Mar 30, 2015 3.079 3.083 3.062 3.079 446,577 +0.01(+0.27%)
Mar 27, 2015 3.058 3.079 3.050 3.071 288,267 +0.02(+0.54%)
Mar 26, 2015 3.054 3.087 3.042 3.054 342,919 +0.00(+0.13%)
Mar 25, 2015 3.062 3.066 3.038 3.050 455,839 -0.00(-0.13%)
Mar 24, 2015 3.038 3.058 3.021 3.054 413,363 +0.02(+0.81%)
Mar 23, 2015 3.038 3.038 3.017 3.030 249,455 -0.01(-0.27%)
Mar 20, 2015 3.050 3.054 3.017 3.038 311,027 +0.00(+0.00%)
Mar 19, 2015 3.042 3.042 3.021 3.038 303,619 -0.00(-0.14%)
Mar 18, 2015 3.025 3.046 3.013 3.042 379,037 +0.02(+0.82%)
Mar 17, 2015 3.013 3.021 2.997 3.017 428,901 +0.01(+0.27%)
Mar 16, 2015 3.029 3.034 2.997 3.009 427,553 -0.01(-0.40%)
Mar 13, 2015 3.013 3.025 2.997 3.021 327,095 +0.01(+0.41%)
Mar 12, 2015 3.005 3.013 2.993 3.009 369,717 +0.01(+0.27%)
Mar 11, 2015 2.977 3.009 2.972 3.001 635,374 +0.02(+0.82%)
Mar 10, 2015 2.981 3.009 2.972 2.977 2,854,707 -0.12(-3.82%)
Mar 09, 2015 3.152 3.168 3.095 3.095 468,654 -0.05(-1.55%)
Mar 06, 2015 3.135 3.148 3.095 3.143 399,303 +0.01(+0.26%)
Mar 05, 2015 3.168 3.184 3.131 3.135 368,553 -0.03(-1.03%)
Mar 04, 2015 3.168 3.176 3.176 3.168 345,858 -0.01(-0.26%)
Mar 03, 2015 3.237 3.237 3.156 3.176 409,500 -0.06(-1.76%)
Mar 02, 2015 3.262 3.274 3.209 3.233 436,239 -0.01(-0.25%)
Feb 27, 2015 3.233 3.262 3.217 3.241 560,131 +0.02(+0.63%)
Feb 26, 2015 3.213 3.225 3.196 3.221 292,212 +0.01(+0.38%)
Feb 25, 2015 3.196 3.213 3.176 3.209 278,449 +0.02(+0.64%)
Feb 24, 2015 3.196 3.200 3.152 3.188 288,779 +0.00(+0.00%)
Feb 23, 2015 3.180 3.192 3.168 3.188 337,584 +0.01(+0.38%)
Feb 20, 2015 3.156 3.176 3.131 3.176 200,549 +0.02(+0.65%)
Feb 19, 2015 3.168 3.176 3.148 3.156 219,815 -0.01(-0.39%)
Feb 18, 2015 3.164 3.172 3.127 3.168 194,254 +0.00(+0.13%)
Feb 17, 2015 3.131 3.164 3.103 3.164 340,431 +0.03(+1.04%)
Feb 13, 2015 3.086 3.131 3.131 3.131 238,465 +0.04(+1.45%)
Feb 12, 2015 3.095 3.107 3.050 3.086 433,274 +0.00(+0.00%)
Feb 11, 2015 3.171 3.175 3.070 3.086 396,550 -0.09(-2.80%)
Feb 10, 2015 3.151 3.179 3.095 3.175 405,142 +0.04(+1.16%)
Feb 09, 2015 3.078 3.139 3.062 3.139 454,512 +0.05(+1.57%)
Feb 06, 2015 3.030 3.091 3.022 3.091 406,954 +0.06(+2.00%)
Feb 05, 2015 2.994 3.030 2.977 3.030 296,461 +0.05(+1.76%)
Feb 04, 2015 2.949 2.998 2.949 2.977 164,437 +0.00(+0.00%)
Feb 03, 2015 2.969 2.990 2.953 2.977 228,959 +0.01(+0.27%)
Feb 02, 2015 2.961 2.969 2.941 2.969 106,203 +0.01(+0.41%)
Jan 30, 2015 2.961 2.961 2.953 2.957 124,582 -0.00(-0.14%)
Jan 29, 2015 2.949 2.965 2.933 2.961 121,334 +0.01(+0.41%)
Jan 28, 2015 2.973 2.973 2.941 2.949 164,477 -0.02(-0.68%)
Jan 27, 2015 2.933 2.969 2.929 2.969 112,906 +0.02(+0.68%)
Jan 26, 2015 2.965 2.969 2.941 2.949 198,339 -0.01(-0.41%)
Jan 23, 2015 2.961 2.967 2.941 2.961 121,703 +0.01(+0.41%)
Jan 22, 2015 2.933 2.977 2.905 2.949 141,531 +0.02(+0.55%)
Jan 21, 2015 2.945 2.965 2.929 2.933 150,264 -0.03(-1.09%)
Jan 20, 2015 2.945 2.973 2.937 2.965 406,614 +0.02(+0.68%)
Jan 16, 2015 2.921 2.949 2.897 2.945 177,263 +0.03(+1.10%)
Jan 15, 2015 2.933 2.949 2.893 2.913 187,368 -0.04(-1.22%)
Jan 14, 2015 2.925 2.949 2.915 2.949 225,517 +0.01(+0.41%)
Jan 13, 2015 2.925 2.945 2.917 2.937 213,079 +0.01(+0.27%)
Jan 12, 2015 2.941 2.941 2.905 2.929 155,090 -0.00(-0.14%)
Jan 09, 2015 2.945 2.945 2.905 2.933 164,344 -0.01(-0.27%)
Jan 08, 2015 2.913 2.941 2.913 2.941 125,905 +0.03(+1.10%)
Jan 07, 2015 2.913 2.925 2.897 2.909 102,145 +0.01(+0.28%)
Jan 06, 2015 2.901 2.929 2.889 2.901 201,889 -0.01(-0.28%)
Jan 05, 2015 2.857 2.929 2.857 2.909 442,009 +0.06(+2.11%)
Jan 02, 2015 2.805 2.885 2.797 2.849 396,355 +0.04(+1.57%)
Dec 31, 2014 2.765 2.805 2.805 2.805 679,787 +0.04(+1.30%)
Dec 30, 2014 2.741 2.785 2.713 2.769 399,749 +0.01(+0.29%)
Dec 29, 2014 2.737 2.761 2.737 2.761 298,679 +0.02(+0.58%)
Dec 26, 2014 2.737 2.757 2.725 2.745 294,414 +0.01(+0.29%)
Dec 24, 2014 2.749 2.737 2.737 2.737 249,055 -0.02(-0.87%)
Dec 23, 2014 2.725 2.762 2.721 2.761 541,469 -0.03(-1.15%)
Dec 22, 2014 2.777 2.797 2.749 2.793 325,846 +0.02(+0.58%)
Dec 19, 2014 2.797 2.797 2.749 2.777 197,951 -0.02(-0.57%)
Dec 18, 2014 2.777 2.797 2.757 2.793 200,524 +0.03(+1.16%)
Dec 17, 2014 2.741 2.777 2.725 2.761 305,193 +0.01(+0.29%)
Dec 16, 2014 2.729 2.765 2.706 2.753 398,099 +0.02(+0.72%)
Dec 15, 2014 2.741 2.769 2.713 2.733 323,046 -0.01(-0.43%)
Dec 12, 2014 2.761 2.781 2.745 2.745 305,409 -0.02(-0.71%)
Dec 11, 2014 2.788 2.799 2.761 2.765 226,162 -0.02(-0.57%)
Dec 10, 2014 2.808 2.818 2.777 2.781 165,634 -0.02(-0.70%)
Dec 09, 2014 2.800 2.800 2.741 2.800 288,497 +0.00(+0.00%)
Dec 08, 2014 2.879 2.883 2.784 2.800 519,467 -0.08(-2.74%)
Dec 05, 2014 2.883 2.901 2.875 2.879 180,720 -0.01(-0.41%)
Dec 04, 2014 2.879 2.919 2.879 2.891 158,030 +0.00(+0.00%)
Dec 03, 2014 2.899 2.903 2.887 2.891 206,610 +0.00(+0.14%)
Dec 02, 2014 2.891 2.907 2.879 2.887 144,584 +0.00(+0.14%)
Dec 01, 2014 2.919 2.919 2.883 2.883 195,616 -0.02(-0.81%)
Nov 28, 2014 2.915 2.926 2.903 2.907 148,900 +0.00(+0.14%)
Nov 26, 2014 2.899 2.903 2.903 2.903 240,619 +0.01(+0.41%)
Nov 25, 2014 2.903 2.903 2.879 2.891 210,758 +0.00(+0.14%)
Nov 24, 2014 2.891 2.911 2.879 2.887 192,754 +0.01(+0.27%)
Nov 21, 2014 2.899 2.903 2.871 2.879 134,843 -0.01(-0.41%)
Nov 20, 2014 2.891 2.899 2.871 2.891 224,481 +0.01(+0.27%)
Nov 19, 2014 2.903 2.907 2.879 2.883 191,879 -0.02(-0.68%)
Nov 18, 2014 2.875 2.909 2.875 2.903 255,292 +0.03(+0.96%)
Nov 17, 2014 2.883 2.891 2.875 2.875 171,311 -0.02(-0.55%)
Nov 14, 2014 2.911 2.919 2.879 2.891 207,716 -0.01(-0.41%)
Nov 13, 2014 2.867 2.958 2.867 2.903 535,843 +0.02(+0.82%)
Nov 12, 2014 2.871 2.879 2.860 2.879 235,810 +0.02(+0.68%)
Nov 11, 2014 2.879 2.879 2.860 2.860 154,209 -0.02(-0.54%)
Nov 10, 2014 2.875 2.883 2.856 2.875 217,611 +0.01(+0.27%)
Nov 07, 2014 2.848 2.887 2.840 2.867 242,612 +0.02(+0.55%)
Nov 06, 2014 2.860 2.875 2.852 2.852 150,075 -0.01(-0.27%)
Nov 05, 2014 2.867 2.875 2.842 2.860 144,914 +0.00(+0.00%)
Nov 04, 2014 2.848 2.860 2.828 2.860 126,137 -0.00(-0.14%)
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.