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 )

22.20 -0.12 (-0.54%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 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, 2013 3.318 3.345 3.311 3.315 0 -0.02(-0.56%)
Oct 30, 2013 3.360 3.382 3.322 3.333 314,544 -0.02(-0.67%)
Oct 29, 2013 3.345 3.356 3.326 3.356 0 +0.01(+0.34%)
Oct 28, 2013 3.360 3.363 3.337 3.345 0 -0.01(-0.34%)
Oct 25, 2013 3.352 3.356 3.333 3.356 0 +0.01(+0.22%)
Oct 24, 2013 3.345 3.360 3.333 3.348 146,107 +0.00(+0.11%)
Oct 23, 2013 3.330 3.360 3.330 3.345 0 -0.02(-0.45%)
Oct 22, 2013 3.345 3.363 3.337 3.360 166,222 +0.02(+0.68%)
Oct 21, 2013 3.356 3.367 3.337 3.337 247,785 -0.03(-0.89%)
Oct 18, 2013 3.367 3.367 3.326 3.367 328,080 +0.03(+1.01%)
Oct 17, 2013 3.292 3.348 3.292 3.333 337,203 +0.04(+1.25%)
Oct 16, 2013 3.274 3.311 3.274 3.292 156,114 +0.02(+0.57%)
Oct 15, 2013 3.270 3.292 3.248 3.274 227,761 +0.00(+0.11%)
Oct 14, 2013 3.244 3.270 3.236 3.270 199,340 +0.00(+0.00%)
Oct 11, 2013 3.262 3.277 3.248 3.270 0 +0.01(+0.34%)
Oct 10, 2013 3.236 3.281 3.225 3.259 231,470 +0.04(+1.16%)
Oct 09, 2013 3.251 3.251 3.214 3.221 0 -0.00(-0.12%)
Oct 08, 2013 3.240 3.248 3.207 3.225 146,582 -0.00(-0.12%)
Oct 07, 2013 3.214 3.262 3.214 3.229 0 -0.02(-0.57%)
Oct 04, 2013 3.210 3.262 3.210 3.248 0 +0.03(+0.93%)
Oct 03, 2013 3.244 3.247 3.214 3.218 0 -0.03(-0.80%)
Oct 02, 2013 3.274 3.277 3.244 3.244 213,721 -0.04(-1.14%)
Oct 01, 2013 3.270 3.300 3.244 3.281 225,538 +0.03(+0.80%)
Sep 30, 2013 3.281 3.285 3.248 3.255 0 -0.03(-0.80%)
Sep 27, 2013 3.274 3.292 3.269 3.281 0 +0.00(+0.11%)
Sep 26, 2013 3.274 3.292 3.262 3.277 215,687 +0.00(+0.11%)
Sep 25, 2013 3.248 3.292 3.244 3.274 300,596 +0.02(+0.57%)
Sep 24, 2013 3.207 3.270 3.195 3.255 669,059 +0.09(+2.71%)
Sep 23, 2013 3.169 3.195 3.151 3.169 136,908 +0.00(+0.00%)
Sep 20, 2013 3.169 3.188 3.151 3.169 0 +0.00(+0.00%)
Sep 19, 2013 3.192 3.192 3.151 3.169 113,996 -0.03(-0.82%)
Sep 18, 2013 3.173 3.203 3.132 3.195 0 +0.01(+0.47%)
Sep 17, 2013 3.177 3.192 3.169 3.180 0 +0.01(+0.24%)
Sep 16, 2013 3.218 3.218 3.169 3.173 0 +0.01(+0.47%)
Sep 13, 2013 3.177 3.195 3.143 3.158 0 -0.02(-0.70%)
Sep 12, 2013 3.180 3.206 3.169 3.180 0 -0.01(-0.23%)
Sep 11, 2013 3.184 3.210 3.154 3.188 0 +0.01(+0.23%)
Sep 10, 2013 3.106 3.199 3.103 3.180 347,559 +0.10(+3.24%)
Sep 09, 2013 3.047 3.088 3.043 3.080 0 +0.05(+1.71%)
Sep 06, 2013 3.018 3.069 3.006 3.029 0 +0.01(+0.37%)
Sep 05, 2013 3.025 3.058 2.995 3.018 0 -0.01(-0.24%)
Sep 04, 2013 3.032 3.043 2.999 3.025 0 +0.01(+0.24%)
Sep 03, 2013 3.047 3.055 2.988 3.018 0 -0.01(-0.24%)
Aug 30, 2013 3.036 3.037 2.977 3.025 0 +0.00(+0.00%)
Aug 29, 2013 2.999 3.036 2.984 3.025 174,278 +0.01(+0.49%)
Aug 28, 2013 3.047 3.047 2.995 3.010 0 -0.03(-0.97%)
Aug 27, 2013 3.073 3.092 3.021 3.040 163,269 -0.05(-1.56%)
Aug 26, 2013 3.106 3.117 3.073 3.088 0 -0.01(-0.24%)
Aug 23, 2013 3.088 3.106 3.073 3.095 0 -0.00(-0.12%)
Aug 22, 2013 3.058 3.114 3.058 3.099 76,522 +0.04(+1.21%)
Aug 21, 2013 3.080 3.110 3.062 3.062 0 -0.02(-0.60%)
Aug 20, 2013 3.040 3.087 3.040 3.080 233,007 +0.03(+1.09%)
Aug 19, 2013 3.084 3.084 3.036 3.047 187,023 -0.01(-0.36%)
Aug 16, 2013 3.040 3.102 3.036 3.058 0 +0.01(+0.24%)
Aug 15, 2013 3.077 3.106 3.025 3.051 298,610 -0.06(-1.77%)
Aug 14, 2013 3.110 3.135 3.062 3.106 219,487 -0.01(-0.35%)
Aug 13, 2013 3.216 3.220 3.110 3.117 377,030 -0.10(-3.19%)
Aug 12, 2013 3.238 3.256 3.216 3.220 171,630 -0.02(-0.57%)
Aug 09, 2013 3.216 3.264 3.216 3.238 238,778 +0.03(+0.80%)
Aug 08, 2013 3.205 3.220 3.165 3.212 142,060 +0.02(+0.69%)
Aug 07, 2013 3.176 3.194 3.143 3.190 173,501 +0.02(+0.58%)
Aug 06, 2013 3.176 3.190 3.154 3.172 152,161 +0.00(+0.00%)
Aug 05, 2013 3.135 3.201 3.124 3.172 232,460 +0.04(+1.29%)
Aug 02, 2013 3.150 3.150 3.117 3.132 123,781 -0.01(-0.23%)
Aug 01, 2013 3.190 3.190 3.132 3.139 177,790 -0.02(-0.70%)
Jul 31, 2013 3.168 3.192 3.135 3.161 0 +0.01(+0.23%)
Jul 30, 2013 3.157 3.201 3.139 3.154 0 +0.00(+0.12%)
Jul 29, 2013 3.223 3.223 3.143 3.150 0 -0.09(-2.72%)
Jul 26, 2013 3.253 3.253 3.209 3.238 0 -0.02(-0.56%)
Jul 25, 2013 3.209 3.271 3.205 3.256 0 +0.04(+1.14%)
Jul 24, 2013 3.231 3.238 3.198 3.220 0 -0.00(-0.11%)
Jul 23, 2013 3.198 3.227 3.198 3.223 0 +0.03(+0.92%)
Jul 22, 2013 3.165 3.209 3.157 3.194 133,934 +0.01(+0.35%)
Jul 19, 2013 3.187 3.207 3.165 3.183 0 -0.01(-0.34%)
Jul 18, 2013 3.220 3.220 3.179 3.194 0 -0.01(-0.46%)
Jul 17, 2013 3.205 3.238 3.179 3.209 124,697 +0.03(+1.04%)
Jul 16, 2013 3.172 3.190 3.150 3.176 0 -0.00(-0.11%)
Jul 15, 2013 3.128 3.183 3.106 3.179 0 +0.07(+2.34%)
Jul 12, 2013 3.117 3.128 3.074 3.106 0 -0.01(-0.35%)
Jul 11, 2013 3.110 3.128 3.077 3.117 0 +0.03(+1.06%)
Jul 10, 2013 3.030 3.110 3.012 3.085 0 +0.06(+2.05%)
Jul 09, 2013 2.990 3.023 2.961 3.023 0 +0.04(+1.34%)
Jul 08, 2013 2.997 3.016 2.957 2.983 0 -0.02(-0.73%)
Jul 05, 2013 3.019 3.019 2.961 3.005 0 +0.02(+0.61%)
Jul 03, 2013 2.965 2.994 2.965 2.986 0 +0.01(+0.37%)
Jul 02, 2013 3.005 3.012 2.965 2.976 0 -0.04(-1.45%)
Jul 01, 2013 2.994 3.074 2.994 3.019 0 +0.05(+1.59%)
Jun 28, 2013 2.994 3.019 2.972 2.972 615,967 -0.02(-0.73%)
Jun 27, 2013 2.914 3.001 2.899 2.994 0 +0.09(+3.13%)
Jun 26, 2013 2.961 2.961 2.881 2.903 0 -0.03(-0.99%)
Jun 25, 2013 2.881 2.960 2.855 2.932 0 +0.09(+3.07%)
Jun 24, 2013 2.874 2.903 2.837 2.845 0 -0.08(-2.86%)
Jun 21, 2013 2.968 2.979 2.840 2.928 575,871 -0.04(-1.47%)
Jun 20, 2013 3.001 3.001 2.972 2.972 0 -0.04(-1.33%)
Jun 19, 2013 3.037 3.037 3.005 3.012 0 -0.02(-0.60%)
Jun 18, 2013 3.045 3.045 3.008 3.030 0 -0.02(-0.60%)
Jun 17, 2013 3.030 3.063 3.019 3.048 0 +0.04(+1.45%)
Jun 14, 2013 3.041 3.041 2.994 3.005 0 -0.02(-0.72%)
Jun 13, 2013 2.997 3.041 2.979 3.026 346,431 +0.02(+0.72%)
Jun 12, 2013 2.990 3.015 2.976 3.005 180,541 +0.01(+0.48%)
Jun 11, 2013 3.059 3.059 2.983 2.990 292,973 -0.08(-2.59%)
Jun 10, 2013 3.084 3.084 3.041 3.070 0 +0.01(+0.35%)
Jun 07, 2013 3.030 3.088 3.030 3.059 0 +0.05(+1.56%)
Jun 06, 2013 3.023 3.055 3.005 3.012 234,600 -0.01(-0.48%)
Jun 05, 2013 3.030 3.055 3.012 3.026 0 -0.00(-0.12%)
Jun 04, 2013 3.037 3.059 3.019 3.030 0 -0.01(-0.24%)
Jun 03, 2013 3.030 3.066 2.976 3.037 600,283 +0.00(+0.12%)
May 31, 2013 3.066 3.073 2.983 3.033 368,826 -0.04(-1.41%)
May 30, 2013 3.070 3.088 3.055 3.077 242,064 +0.00(+0.00%)
May 29, 2013 3.077 3.109 3.070 3.077 136,003 -0.02(-0.70%)
May 28, 2013 3.138 3.145 3.091 3.098 275,646 -0.01(-0.23%)
May 24, 2013 3.077 3.113 3.077 3.106 0 +0.02(+0.58%)
May 23, 2013 3.109 3.120 3.066 3.088 0 -0.03(-0.93%)
May 22, 2013 3.138 3.152 3.095 3.116 0 -0.00(-0.12%)
May 21, 2013 3.156 3.163 3.073 3.120 0 -0.03(-0.92%)
May 20, 2013 3.156 3.172 3.131 3.149 0 -0.00(-0.11%)
May 17, 2013 3.152 3.167 3.138 3.152 0 +0.00(+0.11%)
May 16, 2013 3.156 3.185 3.134 3.149 285,105 -0.01(-0.23%)
May 15, 2013 3.167 3.167 3.145 3.156 0 +0.00(+0.11%)
May 13, 2013 3.163 3.192 3.145 3.153 0 -0.03(-0.79%)
May 10, 2013 3.170 3.188 3.149 3.178 0 +0.02(+0.68%)
May 09, 2013 3.163 3.170 3.149 3.156 0 -0.00(-0.11%)
May 08, 2013 3.156 3.163 3.138 3.160 0 +0.00(+0.11%)
May 07, 2013 3.145 3.163 3.106 3.156 0 +0.01(+0.23%)
May 06, 2013 3.224 3.242 3.128 3.149 0 -0.06(-2.00%)
May 03, 2013 3.192 3.246 3.077 3.213 0 +0.05(+1.70%)
May 02, 2013 3.167 3.235 3.138 3.160 0 -0.03(-0.90%)
May 01, 2013 3.382 3.382 3.188 3.188 0 -0.13(-3.88%)
Apr 30, 2013 3.378 3.378 3.310 3.317 0 -0.05(-1.38%)
Apr 29, 2013 3.321 3.364 3.314 3.364 190,543 +0.04(+1.29%)
Apr 26, 2013 3.328 3.335 3.285 3.321 213,346 -0.01(-0.21%)
Apr 25, 2013 3.331 3.346 3.310 3.328 0 +0.01(+0.43%)
Apr 24, 2013 3.331 3.335 3.278 3.314 106,048 -0.01(-0.43%)
Apr 23, 2013 3.299 3.328 3.271 3.328 251,258 +0.04(+1.31%)
Apr 22, 2013 3.246 3.296 3.206 3.285 232,193 +0.04(+1.32%)
Apr 19, 2013 3.203 3.242 3.178 3.242 185,434 +0.04(+1.34%)
Apr 18, 2013 3.231 3.231 3.149 3.199 274,839 -0.02(-0.56%)
Apr 17, 2013 3.213 3.235 3.185 3.217 310,808 -0.04(-1.09%)
Apr 16, 2013 3.228 3.263 3.178 3.252 264,119 +0.04(+1.22%)
Apr 15, 2013 3.277 3.277 3.160 3.213 371,481 -0.05(-1.52%)
Apr 12, 2013 3.267 3.295 3.252 3.263 172,923 -0.01(-0.43%)
Apr 11, 2013 3.284 3.292 3.249 3.277 206,725 -0.01(-0.43%)
Apr 10, 2013 3.277 3.320 3.274 3.292 238,944 +0.02(+0.76%)
Apr 09, 2013 3.284 3.302 3.267 3.267 475,015 -0.02(-0.54%)
Apr 08, 2013 3.284 3.291 3.231 3.284 283,521 +0.00(+0.00%)
Apr 05, 2013 3.235 3.292 3.221 3.284 209,961 +0.02(+0.54%)
Apr 04, 2013 3.245 3.299 3.245 3.267 195,851 +0.04(+1.10%)
Apr 03, 2013 3.302 3.320 3.228 3.231 250,141 -0.07(-2.15%)
Apr 02, 2013 3.309 3.323 3.284 3.302 376,545 +0.02(+0.54%)
Apr 01, 2013 3.274 3.320 3.267 3.284 373,455 +0.02(+0.54%)
Mar 28, 2013 3.263 3.299 3.231 3.267 393,558 +0.02(+0.55%)
Mar 27, 2013 3.228 3.252 3.217 3.249 119,305 +0.02(+0.66%)
Mar 26, 2013 3.281 3.281 3.217 3.228 111,177 -0.03(-0.87%)
Mar 25, 2013 3.267 3.292 3.235 3.256 142,906 +0.01(+0.33%)
Mar 22, 2013 3.231 3.252 3.210 3.245 236,229 +0.02(+0.66%)
Mar 21, 2013 3.139 3.241 3.139 3.224 231,678 +0.06(+2.02%)
Mar 20, 2013 3.210 3.245 3.153 3.160 448,789 -0.04(-1.33%)
Mar 19, 2013 3.320 3.355 3.178 3.203 512,613 -0.12(-3.63%)
Mar 18, 2013 3.327 3.355 3.284 3.323 137,279 -0.04(-1.06%)
Mar 15, 2013 3.338 3.359 3.284 3.359 497,540 +0.02(+0.53%)
Mar 14, 2013 3.281 3.355 3.231 3.341 345,554 +0.04(+1.18%)
Mar 13, 2013 3.260 3.323 3.214 3.302 147,818 +0.04(+1.20%)
Mar 12, 2013 3.274 3.305 3.253 3.263 375,349 -0.00(-0.11%)
Mar 11, 2013 3.253 3.277 3.242 3.267 267,328 +0.00(+0.11%)
Mar 08, 2013 3.260 3.274 3.238 3.263 224,821 +0.01(+0.43%)
Mar 07, 2013 3.231 3.249 3.214 3.249 127,978 +0.01(+0.22%)
Mar 06, 2013 3.256 3.256 3.222 3.242 149,954 +0.01(+0.22%)
Mar 05, 2013 3.231 3.249 3.200 3.235 235,136 +0.02(+0.77%)
Mar 04, 2013 3.210 3.231 3.175 3.210 318,834 +0.01(+0.33%)
Mar 01, 2013 3.193 3.221 3.168 3.200 238,258 -0.01(-0.22%)
Feb 28, 2013 3.189 3.221 3.161 3.207 179,189 +0.01(+0.33%)
Feb 27, 2013 3.161 3.214 3.154 3.196 183,037 +0.01(+0.22%)
Feb 26, 2013 3.161 3.210 3.157 3.189 88,908 +0.04(+1.12%)
Feb 25, 2013 3.217 3.235 3.154 3.154 353,878 -0.05(-1.65%)
Feb 22, 2013 3.200 3.221 3.161 3.207 149,985 +0.03(+1.00%)
Feb 21, 2013 3.175 3.193 3.154 3.175 307,605 -0.02(-0.55%)
Feb 20, 2013 3.235 3.242 3.193 3.193 309,711 -0.04(-1.20%)
Feb 19, 2013 3.242 3.245 3.189 3.231 380,315 -0.02(-0.54%)
Feb 15, 2013 3.217 3.249 3.207 3.249 467,853 +0.06(+1.88%)
Feb 14, 2013 3.210 3.241 3.171 3.189 161,005 -0.04(-1.20%)
Feb 13, 2013 3.221 3.235 3.179 3.228 286,228 +0.02(+0.77%)
Feb 12, 2013 3.182 3.217 3.165 3.203 289,579 +0.03(+0.88%)
Feb 11, 2013 3.151 3.179 3.137 3.175 250,036 +0.01(+0.22%)
Feb 08, 2013 3.175 3.193 3.112 3.168 238,863 -0.01(-0.33%)
Feb 07, 2013 3.175 3.189 3.151 3.179 126,822 -0.00(-0.11%)
Feb 06, 2013 3.172 3.186 3.147 3.182 207,078 +0.02(+0.66%)
Feb 04, 2013 3.193 3.193 3.112 3.161 282,650 -0.06(-1.85%)
Feb 01, 2013 3.193 3.228 3.116 3.221 355,105 +0.05(+1.43%)
Jan 31, 2013 3.140 3.179 3.130 3.175 246,441 +0.05(+1.57%)
Jan 30, 2013 3.200 3.200 3.095 3.126 232,100 -0.08(-2.61%)
Jan 29, 2013 3.130 3.217 3.112 3.210 216,240 +0.07(+2.23%)
Jan 28, 2013 3.123 3.179 3.123 3.140 237,891 +0.01(+0.34%)
Jan 25, 2013 3.147 3.154 3.102 3.130 250,834 -0.01(-0.22%)
Jan 24, 2013 3.144 3.147 3.130 3.137 185,476 +0.00(+0.00%)
Jan 23, 2013 3.095 3.140 3.071 3.137 277,377 +0.04(+1.24%)
Jan 22, 2013 3.077 3.098 3.056 3.098 280,288 +0.01(+0.34%)
Jan 18, 2013 3.112 3.112 3.067 3.088 203,398 -0.01(-0.45%)
Jan 17, 2013 3.081 3.110 3.007 3.102 282,135 +0.02(+0.68%)
Jan 16, 2013 3.105 3.109 2.990 3.081 341,296 -0.02(-0.56%)
Jan 15, 2013 3.074 3.109 3.074 3.098 396,089 +0.01(+0.22%)
Jan 14, 2013 3.105 3.112 3.064 3.091 347,924 -0.00(-0.11%)
Jan 11, 2013 3.060 3.105 3.057 3.095 486,447 +0.05(+1.59%)
Jan 10, 2013 3.029 3.072 3.029 3.046 313,256 +0.04(+1.27%)
Jan 09, 2013 2.977 3.022 2.956 3.008 368,010 +0.03(+1.05%)
Jan 08, 2013 2.946 3.001 2.932 2.977 459,729 +0.04(+1.42%)
Jan 07, 2013 2.918 2.963 2.918 2.935 265,045 +0.02(+0.71%)
Jan 04, 2013 2.925 2.942 2.907 2.914 324,471 +0.01(+0.24%)
Jan 03, 2013 2.914 2.918 2.883 2.907 239,329 +0.00(+0.12%)
Jan 02, 2013 2.959 2.977 2.859 2.904 582,328 +0.07(+2.45%)
Dec 31, 2012 2.793 2.845 2.717 2.835 385,381 +0.03(+1.24%)
Dec 28, 2012 2.831 2.838 2.793 2.800 216,612 -0.05(-1.71%)
Dec 27, 2012 2.907 2.912 2.828 2.848 199,122 -0.07(-2.38%)
Dec 26, 2012 2.949 2.966 2.914 2.918 109,015 -0.04(-1.41%)
Dec 24, 2012 2.914 2.966 2.883 2.959 96,635 +0.04(+1.31%)
Dec 21, 2012 2.873 2.963 2.824 2.921 799,980 +0.02(+0.72%)
Dec 20, 2012 2.838 2.907 2.831 2.901 283,439 -0.01(-0.36%)
Dec 19, 2012 2.897 2.911 2.862 2.911 152,199 +0.01(+0.48%)
Dec 18, 2012 2.859 2.897 2.835 2.897 279,113 +0.02(+0.85%)
Dec 17, 2012 2.859 2.880 2.838 2.873 201,076 +0.02(+0.73%)
Dec 14, 2012 2.807 2.873 2.800 2.852 184,147 +0.03(+1.10%)
Dec 13, 2012 2.824 2.831 2.798 2.821 122,230 +0.01(+0.49%)
Dec 12, 2012 2.831 2.831 2.787 2.807 168,247 -0.01(-0.49%)
Dec 11, 2012 2.807 2.852 2.769 2.821 241,213 +0.03(+1.11%)
Dec 10, 2012 2.821 2.821 2.752 2.790 182,804 -0.02(-0.61%)
Dec 07, 2012 2.804 2.818 2.759 2.807 127,253 +0.01(+0.25%)
Dec 06, 2012 2.780 2.807 2.769 2.800 148,289 +0.03(+0.99%)
Dec 05, 2012 2.845 2.845 2.752 2.773 181,700 -0.07(-2.30%)
Dec 04, 2012 2.828 2.866 2.800 2.838 154,126 +0.01(+0.24%)
Nov 30, 2012 2.835 2.852 2.804 2.831 237,591 +0.01(+0.24%)
Nov 29, 2012 2.780 2.824 2.776 2.824 193,705 +0.06(+2.24%)
Nov 28, 2012 2.800 2.814 2.721 2.763 261,965 -0.04(-1.59%)
Nov 27, 2012 2.807 2.818 2.793 2.807 166,148 -0.01(-0.37%)
Nov 26, 2012 2.804 2.818 2.756 2.818 218,755 +0.01(+0.49%)
Nov 23, 2012 2.800 2.811 2.780 2.804 72,727 +0.02(+0.62%)
Nov 21, 2012 2.748 2.787 2.711 2.787 114,204 +0.05(+1.76%)
Nov 20, 2012 2.797 2.811 2.711 2.738 147,897 -0.07(-2.57%)
Nov 19, 2012 2.676 2.818 2.652 2.811 352,671 +0.17(+6.52%)
Nov 16, 2012 2.563 2.654 2.494 2.639 619,680 +0.07(+2.81%)
Nov 15, 2012 2.535 2.613 2.525 2.566 566,300 -0.02(-0.80%)
Nov 14, 2012 2.747 2.805 2.580 2.587 749,353 -0.15(-5.60%)
Nov 13, 2012 2.894 2.952 2.730 2.740 550,219 -0.16(-5.41%)
Nov 12, 2012 2.904 2.945 2.877 2.897 199,322 +0.01(+0.35%)
Nov 09, 2012 2.931 2.931 2.873 2.887 250,764 -0.04(-1.51%)
Nov 08, 2012 2.955 2.965 2.931 2.931 182,793 -0.02(-0.58%)
Nov 07, 2012 2.986 2.986 2.938 2.948 275,857 -0.06(-1.93%)
Nov 06, 2012 2.986 3.013 2.952 3.006 141,329 +0.02(+0.57%)
Nov 05, 2012 2.999 3.037 2.959 2.989 154,012 -0.03(-1.02%)
Nov 02, 2012 3.051 3.064 3.000 3.020 184,245 -0.03(-1.01%)
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.