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 )

22.47 +0.09 (+0.40%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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, 2008 3.045 3.216 2.911 3.181 496,263 +0.27(+9.27%)
Oct 30, 2008 2.938 3.013 2.850 2.911 357,665 +0.08(+2.73%)
Oct 29, 2008 2.901 2.991 2.740 2.834 462,671 -0.02(-0.75%)
Oct 28, 2008 2.591 2.858 2.511 2.855 697,663 +0.38(+15.32%)
Oct 27, 2008 2.580 2.668 2.468 2.476 293,354 -0.12(-4.53%)
Oct 24, 2008 2.452 2.708 2.404 2.593 345,898 -0.20(-7.17%)
Oct 23, 2008 2.973 3.010 2.698 2.794 281,006 -0.15(-5.08%)
Oct 22, 2008 3.018 3.112 2.828 2.943 246,411 -0.15(-5.00%)
Oct 21, 2008 3.197 3.256 3.061 3.098 263,162 -0.16(-4.92%)
Oct 20, 2008 3.275 3.411 3.221 3.259 212,549 +0.03(+0.83%)
Oct 17, 2008 3.339 3.538 3.205 3.232 380,335 -0.27(-7.70%)
Oct 16, 2008 2.869 3.502 2.671 3.502 392,541 +0.64(+22.52%)
Oct 15, 2008 3.205 3.360 2.831 2.858 269,598 -0.35(-10.98%)
Oct 14, 2008 3.400 3.635 3.189 3.210 488,786 -0.10(-2.91%)
Oct 13, 2008 3.178 3.309 2.933 3.307 529,573 +0.37(+12.75%)
Oct 10, 2008 2.572 2.938 2.230 2.933 854,621 +0.30(+11.25%)
Oct 09, 2008 2.746 2.853 2.593 2.636 649,784 -0.13(-4.64%)
Oct 08, 2008 2.692 2.975 1.966 2.764 1,409,351 -0.07(-2.36%)
Oct 07, 2008 3.205 3.379 2.826 2.831 638,743 -0.46(-13.89%)
Oct 06, 2008 3.734 3.734 2.674 3.288 1,162,716 -0.50(-13.25%)
Oct 03, 2008 4.060 4.225 3.766 3.790 292,099 -0.26(-6.46%)
Oct 02, 2008 4.084 4.271 4.020 4.052 195,712 -0.06(-1.37%)
Oct 01, 2008 4.020 4.228 4.020 4.108 175,027 +0.04(+0.92%)
Sep 30, 2008 4.265 4.268 3.956 4.070 314,826 +0.07(+1.80%)
Sep 29, 2008 4.297 4.498 3.739 3.998 500,789 -0.41(-9.27%)
Sep 26, 2008 4.623 4.698 4.220 4.407 496,128 -0.35(-7.41%)
Sep 25, 2008 4.634 4.805 4.554 4.760 260,724 +0.11(+2.36%)
Sep 24, 2008 4.794 4.808 4.645 4.650 157,055 -0.13(-2.68%)
Sep 23, 2008 4.744 4.808 4.610 4.778 211,872 -0.01(-0.22%)
Sep 22, 2008 4.877 4.877 4.541 4.789 421,483 -0.19(-3.86%)
Sep 19, 2008 5.000 5.112 4.567 4.981 1,652,370 +0.22(+4.60%)
Sep 18, 2008 4.378 4.762 4.036 4.762 843,202 +0.48(+11.23%)
Sep 17, 2008 4.573 4.573 4.167 4.281 646,515 -0.45(-9.59%)
Sep 16, 2008 4.177 4.738 4.175 4.736 584,139 +0.49(+11.58%)
Sep 15, 2008 4.292 4.464 4.239 4.244 300,104 -0.28(-6.20%)
Sep 12, 2008 4.495 4.661 4.476 4.525 180,893 -0.06(-1.34%)
Sep 11, 2008 4.474 4.621 4.407 4.586 332,423 +0.05(+1.18%)
Sep 10, 2008 4.522 4.578 4.407 4.533 228,102 +0.13(+2.97%)
Sep 09, 2008 4.223 4.611 4.223 4.402 312,119 -0.07(-1.61%)
Sep 08, 2008 4.284 4.570 4.284 4.474 291,635 +0.05(+1.09%)
Sep 05, 2008 4.175 4.452 4.175 4.426 256,340 +0.25(+6.01%)
Sep 04, 2008 4.249 4.252 4.175 4.175 197,540 -0.06(-1.45%)
Sep 03, 2008 4.180 4.252 4.180 4.236 163,248 +0.04(+1.02%)
Sep 02, 2008 4.255 4.257 4.175 4.193 284,757 +0.01(+0.26%)
Aug 29, 2008 4.249 4.249 4.169 4.183 207,446 +0.00(+0.00%)
Aug 28, 2008 4.249 4.249 4.137 4.183 338,971 -0.00(-0.06%)
Aug 27, 2008 4.220 4.263 4.140 4.185 261,286 -0.03(-0.82%)
Aug 26, 2008 4.076 4.233 4.014 4.220 247,481 +0.21(+5.26%)
Aug 25, 2008 4.135 4.177 4.009 4.009 402,044 -0.17(-4.03%)
Aug 22, 2008 4.108 4.207 4.052 4.177 266,572 +0.09(+2.29%)
Aug 21, 2008 4.196 4.204 4.006 4.084 240,177 -0.05(-1.29%)
Aug 20, 2008 4.159 4.273 4.076 4.137 193,840 -0.01(-0.19%)
Aug 19, 2008 4.137 4.180 4.094 4.145 321,105 -0.01(-0.19%)
Aug 18, 2008 4.132 4.273 4.105 4.153 462,431 +0.03(+0.74%)
Aug 15, 2008 4.148 4.284 4.009 4.123 463,585 +0.02(+0.49%)
Aug 14, 2008 3.940 4.728 3.940 4.103 998,127 +0.11(+2.88%)
Aug 13, 2008 3.875 4.060 3.875 3.988 304,357 +0.09(+2.33%)
Aug 12, 2008 3.873 3.969 3.846 3.897 408,008 +0.02(+0.55%)
Aug 11, 2008 3.835 3.881 3.806 3.875 483,630 +0.06(+1.47%)
Aug 08, 2008 3.608 3.854 3.576 3.819 807,057 +0.18(+5.07%)
Aug 07, 2008 3.873 3.918 3.624 3.635 539,218 -0.24(-6.27%)
Aug 06, 2008 4.006 4.052 3.795 3.878 363,832 -0.11(-2.75%)
Aug 05, 2008 4.009 4.711 3.889 3.988 794,697 -0.05(-1.32%)
Aug 04, 2008 4.247 4.247 4.006 4.041 297,315 -0.18(-4.24%)
Aug 01, 2008 4.436 4.436 4.188 4.220 352,367 -0.19(-4.30%)
Jul 31, 2008 4.378 4.415 4.289 4.410 222,430 +0.07(+1.60%)
Jul 30, 2008 4.423 4.468 4.233 4.340 292,770 -0.05(-1.04%)
Jul 29, 2008 4.386 4.407 4.116 4.386 337,541 +0.26(+6.35%)
Jul 28, 2008 4.300 4.300 4.094 4.124 210,325 -0.16(-3.80%)
Jul 25, 2008 4.370 4.372 4.260 4.287 198,453 -0.03(-0.62%)
Jul 24, 2008 4.468 4.471 4.300 4.314 399,797 -0.11(-2.48%)
Jul 23, 2008 4.340 4.434 4.260 4.423 294,155 +0.06(+1.35%)
Jul 22, 2008 4.012 4.364 3.942 4.364 454,041 +0.26(+6.24%)
Jul 21, 2008 4.073 4.164 3.993 4.108 270,429 +0.13(+3.36%)
Jul 18, 2008 4.113 4.140 3.974 3.974 385,330 -0.14(-3.38%)
Jul 17, 2008 3.739 4.113 3.739 4.113 530,214 +0.38(+10.16%)
Jul 16, 2008 3.427 3.734 3.299 3.734 512,924 +0.29(+8.29%)
Jul 15, 2008 3.616 3.632 2.820 3.448 1,091,732 -0.20(-5.49%)
Jul 14, 2008 3.873 3.974 3.632 3.648 309,049 -0.21(-5.53%)
Jul 11, 2008 3.745 3.862 3.713 3.862 367,123 +0.04(+1.12%)
Jul 10, 2008 3.664 3.857 3.659 3.819 349,185 +0.14(+3.85%)
Jul 09, 2008 3.766 3.806 3.616 3.678 393,481 -0.09(-2.48%)
Jul 08, 2008 3.659 3.771 3.539 3.771 738,933 +0.09(+2.47%)
Jul 07, 2008 3.739 3.849 3.638 3.680 1,011,684 -0.06(-1.57%)
Jul 04, 2008 3.777 3.870 3.739 3.739 638,874 +0.00(+0.00%)
Jul 03, 2008 3.777 3.870 3.739 3.739 638,874 -0.08(-2.03%)
Jul 02, 2008 3.787 3.916 3.785 3.817 627,574 +0.01(+0.35%)
Jul 01, 2008 4.054 4.100 3.686 3.803 962,461 -0.27(-6.56%)
Jun 30, 2008 4.080 4.116 4.009 4.070 559,447 -0.05(-1.23%)
Jun 27, 2008 4.185 4.231 3.956 4.121 1,512,541 -0.09(-2.09%)
Jun 26, 2008 4.364 4.364 4.140 4.209 605,480 -0.20(-4.48%)
Jun 25, 2008 4.372 4.535 4.362 4.407 553,745 +0.03(+0.61%)
Jun 24, 2008 4.444 4.458 4.276 4.380 735,725 -0.09(-1.97%)
Jun 23, 2008 4.613 4.647 4.466 4.468 401,152 -0.13(-2.90%)
Jun 20, 2008 4.728 4.728 4.602 4.602 583,072 -0.14(-3.04%)
Jun 19, 2008 4.674 4.746 4.674 4.746 173,110 +0.07(+1.43%)
Jun 18, 2008 4.637 4.754 4.597 4.679 237,230 +0.01(+0.11%)
Jun 17, 2008 4.861 4.861 4.655 4.674 235,695 -0.17(-3.47%)
Jun 16, 2008 4.754 4.861 4.722 4.842 229,941 +0.09(+1.85%)
Jun 13, 2008 4.682 4.760 4.639 4.754 307,079 +0.10(+2.18%)
Jun 12, 2008 4.703 4.770 4.647 4.653 256,078 -0.01(-0.17%)
Jun 11, 2008 4.728 4.765 4.650 4.661 206,057 -0.07(-1.41%)
Jun 10, 2008 4.698 4.744 4.661 4.728 235,216 +0.02(+0.45%)
Jun 09, 2008 4.885 4.885 4.653 4.706 379,841 -0.11(-2.22%)
Jun 06, 2008 4.861 4.914 4.690 4.813 395,952 -0.06(-1.26%)
Jun 05, 2008 4.760 4.874 4.621 4.874 271,604 +0.11(+2.30%)
Jun 04, 2008 4.634 4.821 4.626 4.765 356,834 +0.14(+2.94%)
Jun 03, 2008 4.698 4.711 4.599 4.629 514,223 -0.06(-1.37%)
Jun 02, 2008 4.749 4.776 4.629 4.693 548,968 -0.06(-1.18%)
May 30, 2008 4.730 4.757 4.669 4.749 436,204 +0.02(+0.40%)
May 29, 2008 4.802 4.808 4.719 4.730 553,049 -0.07(-1.45%)
May 28, 2008 4.821 4.898 4.757 4.800 246,310 -0.01(-0.28%)
May 27, 2008 4.901 4.914 4.738 4.813 394,132 -0.04(-0.83%)
May 26, 2008 4.808 4.861 4.741 4.853 286,251 +0.00(+0.00%)
May 23, 2008 4.808 4.861 4.741 4.853 286,251 +0.05(+0.94%)
May 22, 2008 4.885 4.885 4.770 4.808 292,272 -0.01(-0.22%)
May 21, 2008 4.864 4.914 4.773 4.818 369,860 -0.02(-0.50%)
May 20, 2008 4.936 4.941 4.808 4.842 331,622 -0.02(-0.49%)
May 19, 2008 4.864 4.941 4.808 4.866 659,795 -0.01(-0.11%)
May 16, 2008 4.968 4.968 4.848 4.872 572,716 -0.08(-1.57%)
May 15, 2008 5.072 5.072 4.941 4.949 532,438 +0.01(+0.16%)
May 14, 2008 4.955 4.995 4.909 4.941 487,636 +0.01(+0.22%)
May 13, 2008 4.968 4.968 4.896 4.930 474,319 -0.01(-0.11%)
May 12, 2008 4.776 5.005 4.776 4.936 671,499 +0.19(+4.05%)
May 09, 2008 4.850 4.893 4.703 4.744 641,049 -0.05(-1.06%)
May 08, 2008 4.805 4.821 4.741 4.794 465,288 +0.03(+0.56%)
May 07, 2008 4.813 4.949 4.762 4.768 606,694 -0.04(-0.89%)
May 06, 2008 4.941 4.955 4.794 4.810 1,090,107 -0.28(-5.51%)
May 05, 2008 5.222 5.222 5.048 5.091 1,177,516 +0.05(+0.90%)
May 02, 2008 5.131 5.131 5.021 5.045 745,995 +0.02(+0.48%)
May 01, 2008 5.027 5.171 4.995 5.021 557,804 +0.01(+0.11%)
Apr 30, 2008 5.019 5.128 4.973 5.016 531,681 +0.06(+1.13%)
Apr 29, 2008 5.048 5.059 4.920 4.960 608,569 -0.04(-0.85%)
Apr 28, 2008 5.075 5.088 4.904 5.003 816,259 -0.01(-0.11%)
Apr 25, 2008 5.093 5.093 4.874 5.008 779,714 -0.04(-0.74%)
Apr 24, 2008 5.048 5.133 4.971 5.045 270,167 +0.05(+0.96%)
Apr 23, 2008 5.016 5.101 4.941 4.997 325,107 +0.06(+1.14%)
Apr 22, 2008 5.056 5.133 4.941 4.941 403,316 -0.13(-2.53%)
Apr 21, 2008 5.099 5.107 4.968 5.069 452,678 -0.01(-0.26%)
Apr 18, 2008 5.166 5.166 4.941 5.083 948,743 +0.01(+0.16%)
Apr 17, 2008 5.208 5.208 5.040 5.075 827,570 -0.05(-0.89%)
Apr 16, 2008 4.976 5.179 4.955 5.120 1,772,285 +0.36(+7.64%)
Apr 15, 2008 4.728 4.794 4.693 4.757 258,384 +0.07(+1.48%)
Apr 14, 2008 4.621 4.778 4.594 4.687 209,356 +0.13(+2.87%)
Apr 11, 2008 4.776 4.859 4.551 4.557 361,664 -0.24(-4.96%)
Apr 10, 2008 4.882 4.896 4.768 4.794 378,007 -0.07(-1.43%)
Apr 09, 2008 5.179 5.179 4.543 4.864 744,845 -0.29(-5.70%)
Apr 08, 2008 5.008 5.167 5.008 5.158 340,810 +0.16(+3.21%)
Apr 07, 2008 5.075 5.104 4.968 4.997 350,776 -0.02(-0.48%)
Apr 04, 2008 5.016 5.075 5.003 5.021 283,664 +0.00(+0.00%)
Apr 03, 2008 5.019 5.059 5.000 5.021 335,676 +0.00(+0.05%)
Apr 02, 2008 5.112 5.112 5.000 5.019 214,204 -0.04(-0.79%)
Apr 01, 2008 5.008 5.125 4.920 5.059 410,587 +0.06(+1.23%)
Mar 31, 2008 4.914 5.020 4.858 4.997 668,916 +0.13(+2.69%)
Mar 28, 2008 4.890 4.909 4.808 4.866 472,821 -0.01(-0.11%)
Mar 27, 2008 4.776 4.955 4.746 4.872 638,458 +0.17(+3.52%)
Mar 26, 2008 4.725 4.746 4.642 4.706 536,871 -0.03(-0.68%)
Mar 25, 2008 4.818 4.856 4.701 4.738 371,664 -0.07(-1.50%)
Mar 24, 2008 4.810 4.880 4.725 4.810 855,711 +0.01(+0.22%)
Mar 21, 2008 4.717 4.832 4.551 4.800 1,188,793 +0.00(+0.00%)
Mar 20, 2008 4.717 4.832 4.551 4.800 1,188,793 +0.09(+1.87%)
Mar 19, 2008 4.840 4.848 4.709 4.711 531,745 -0.05(-0.95%)
Mar 18, 2008 4.589 4.757 4.479 4.757 543,550 +0.28(+6.33%)
Mar 17, 2008 4.340 4.591 4.340 4.474 527,316 +0.01(+0.24%)
Mar 14, 2008 4.736 4.752 4.412 4.463 442,580 -0.25(-5.27%)
Mar 13, 2008 4.629 4.754 4.557 4.711 375,704 +0.08(+1.79%)
Mar 12, 2008 4.661 4.738 4.541 4.629 512,557 -0.02(-0.40%)
Mar 11, 2008 4.452 4.666 4.412 4.647 620,558 +0.31(+7.08%)
Mar 10, 2008 4.447 4.487 4.340 4.340 813,433 +0.00(+0.00%)
Mar 07, 2008 4.340 4.500 4.324 4.340 276,520 +0.00(+0.00%)
Mar 06, 2008 4.508 4.522 4.340 4.340 355,164 -0.19(-4.13%)
Mar 05, 2008 4.538 4.594 4.503 4.527 230,394 +0.02(+0.47%)
Mar 04, 2008 4.346 4.645 4.340 4.506 500,153 +0.13(+2.93%)
Mar 03, 2008 4.492 4.514 4.303 4.378 725,646 -0.11(-2.44%)
Feb 29, 2008 4.479 4.626 4.474 4.487 1,389,564 +0.01(+0.24%)
Feb 28, 2008 4.709 4.728 4.474 4.476 622,059 -0.26(-5.58%)
Feb 27, 2008 4.701 4.754 4.645 4.741 341,199 +0.01(+0.11%)
Feb 26, 2008 4.631 4.781 4.567 4.736 455,115 +0.08(+1.78%)
Feb 25, 2008 4.565 4.682 4.554 4.653 560,893 +0.08(+1.81%)
Feb 22, 2008 4.567 4.583 4.535 4.570 634,370 +0.02(+0.53%)
Feb 21, 2008 4.573 4.578 4.541 4.546 1,804,697 +0.00(+0.00%)
Feb 20, 2008 4.541 4.581 4.541 4.546 577,819 +0.02(+0.47%)
Feb 19, 2008 4.581 4.581 4.514 4.525 549,507 -0.02(-0.41%)
Feb 18, 2008 4.527 4.557 4.527 4.543 340,020 +0.00(+0.00%)
Feb 15, 2008 4.527 4.557 4.527 4.543 340,020 +0.01(+0.18%)
Feb 14, 2008 4.578 4.581 4.535 4.535 289,827 -0.04(-0.82%)
Feb 13, 2008 4.581 4.581 4.541 4.573 362,259 +0.03(+0.71%)
Feb 12, 2008 4.586 4.586 4.538 4.541 807,555 -0.00(-0.06%)
Feb 11, 2008 4.581 4.581 4.541 4.543 523,381 -0.02(-0.53%)
Feb 08, 2008 4.557 4.581 4.541 4.567 508,835 +0.01(+0.18%)
Feb 07, 2008 4.514 4.565 4.503 4.559 714,125 +0.02(+0.41%)
Feb 06, 2008 4.575 4.594 4.514 4.541 941,266 +0.03(+0.71%)
Feb 05, 2008 4.541 4.551 4.508 4.508 577,591 -0.03(-0.71%)
Feb 04, 2008 4.541 4.565 4.474 4.541 793,211 +0.03(+0.59%)
Feb 01, 2008 4.452 4.525 4.410 4.514 1,107,086 +0.09(+2.11%)
Jan 31, 2008 4.327 4.460 4.327 4.420 5,759,485 -0.19(-4.22%)
Jan 30, 2008 4.874 5.008 4.607 4.615 836,964 -0.29(-5.83%)
Jan 29, 2008 4.960 5.040 4.816 4.901 213,145 -0.02(-0.38%)
Jan 28, 2008 5.155 5.155 4.853 4.920 405,361 -0.21(-4.16%)
Jan 25, 2008 5.104 5.299 5.016 5.133 364,704 +0.10(+2.02%)
Jan 24, 2008 5.072 5.104 4.944 5.032 361,698 +0.00(+0.00%)
Jan 23, 2008 4.567 5.053 4.287 5.032 366,396 +0.36(+7.60%)
Jan 22, 2008 4.292 4.808 4.263 4.677 328,211 +0.12(+2.70%)
Jan 21, 2008 4.653 4.810 4.383 4.554 351,461 +0.00(+0.00%)
Jan 18, 2008 4.653 4.810 4.383 4.554 351,461 -0.17(-3.51%)
Jan 17, 2008 4.757 4.834 4.719 4.719 278,138 -0.03(-0.56%)
Jan 16, 2008 4.541 4.837 4.535 4.746 304,773 +0.19(+4.22%)
Jan 15, 2008 4.591 4.631 4.527 4.554 392,036 -0.07(-1.50%)
Jan 14, 2008 4.527 4.741 4.426 4.623 297,221 +0.09(+2.06%)
Jan 11, 2008 4.719 4.749 4.530 4.530 342,944 -0.22(-4.56%)
Jan 10, 2008 4.458 4.941 4.458 4.746 429,364 +0.27(+6.09%)
Jan 09, 2008 4.388 4.487 4.249 4.474 520,397 +0.09(+2.13%)
Jan 08, 2008 4.639 4.786 4.380 4.380 420,547 -0.23(-4.93%)
Jan 07, 2008 4.634 4.785 4.554 4.607 490,628 +0.00(+0.06%)
Jan 04, 2008 4.936 4.947 4.605 4.605 553,322 -0.36(-7.21%)
Jan 03, 2008 5.013 5.259 4.963 4.963 597,992 -0.03(-0.59%)
Jan 02, 2008 4.551 5.307 4.549 4.992 1,318,985 +0.45(+9.88%)
Jan 01, 2008 4.805 4.936 4.540 4.543 1,712,908 +0.00(+0.00%)
Dec 31, 2007 4.805 4.936 4.540 4.543 1,712,908 -0.21(-4.33%)
Dec 28, 2007 5.043 5.043 4.722 4.749 671,960 -0.22(-4.41%)
Dec 27, 2007 5.184 5.219 4.968 4.968 297,056 -0.25(-4.81%)
Dec 26, 2007 5.182 5.222 5.155 5.219 299,412 +0.02(+0.46%)
Dec 24, 2007 5.182 5.219 5.166 5.195 243,284 -0.01(-0.21%)
Dec 21, 2007 5.224 5.224 5.077 5.206 786,681 +0.06(+1.25%)
Dec 20, 2007 5.227 5.242 4.968 5.141 356,269 -0.03(-0.52%)
Dec 19, 2007 5.115 5.200 5.021 5.168 323,946 +0.03(+0.68%)
Dec 18, 2007 5.008 5.158 4.957 5.133 435,729 +0.19(+3.78%)
Dec 17, 2007 5.000 5.085 4.947 4.947 312,639 -0.01(-0.16%)
Dec 14, 2007 4.997 5.107 4.955 4.955 282,399 -0.10(-2.06%)
Dec 13, 2007 5.059 5.222 4.965 5.059 259,874 +0.03(+0.64%)
Dec 12, 2007 5.182 5.208 4.968 5.027 353,959 +0.01(+0.27%)
Dec 11, 2007 5.246 5.275 5.008 5.013 509,341 -0.19(-3.74%)
Dec 10, 2007 5.182 5.251 5.160 5.208 475,708 +0.12(+2.36%)
Dec 07, 2007 5.125 5.125 5.051 5.088 224,931 +0.01(+0.26%)
Dec 06, 2007 5.125 5.125 5.024 5.075 403,174 -0.01(-0.21%)
Dec 05, 2007 5.035 5.104 5.021 5.085 452,397 +0.11(+2.26%)
Dec 04, 2007 5.336 5.336 4.963 4.973 613,687 -0.23(-4.41%)
Dec 03, 2007 5.331 5.369 5.198 5.203 353,700 -0.03(-0.56%)
Nov 30, 2007 5.342 5.355 5.211 5.232 349,417 -0.02(-0.46%)
Nov 29, 2007 5.342 5.342 5.182 5.256 313,882 -0.07(-1.30%)
Nov 28, 2007 5.275 5.326 5.176 5.326 356,542 +0.13(+2.52%)
Nov 27, 2007 5.168 5.198 5.128 5.195 827,450 +0.09(+1.67%)
Nov 26, 2007 5.208 5.224 4.984 5.109 406,866 -0.10(-2.00%)
Nov 23, 2007 5.200 5.240 5.101 5.214 65,917 +0.03(+0.67%)
Nov 21, 2007 5.077 5.192 5.016 5.179 224,242 +0.09(+1.84%)
Nov 20, 2007 5.182 5.232 4.928 5.085 399,711 -0.13(-2.41%)
Nov 19, 2007 5.291 5.302 5.077 5.211 372,226 -0.11(-2.16%)
Nov 16, 2007 5.267 5.328 5.208 5.326 464,629 +0.07(+1.32%)
Nov 15, 2007 5.200 5.272 5.077 5.256 699,617 +0.02(+0.41%)
Nov 14, 2007 5.278 5.320 5.208 5.235 690,643 -0.04(-0.71%)
Nov 13, 2007 5.208 5.291 5.144 5.272 821,643 +0.17(+3.35%)
Nov 12, 2007 5.072 5.128 5.019 5.101 746,418 +0.06(+1.17%)
Nov 09, 2007 4.866 5.067 4.861 5.043 293,354 +0.11(+2.28%)
Nov 08, 2007 4.858 4.984 4.824 4.930 346,628 +0.10(+2.10%)
Nov 07, 2007 4.877 4.914 4.829 4.829 435,643 -0.12(-2.38%)
Nov 06, 2007 4.928 4.960 4.874 4.947 239,990 +0.04(+0.82%)
Nov 05, 2007 4.890 4.936 4.877 4.906 246,826 -0.05(-1.08%)
Nov 02, 2007 4.896 5.037 4.893 4.960 245,078 +0.03(+0.70%)
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.