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 )

22.08 -0.24 (-1.08%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2008 1.667 1.667 1.506 1.591 447,691 +0.05(+3.45%)
Nov 26, 2008 1.426 1.551 1.360 1.538 739,696 +0.08(+5.45%)
Nov 25, 2008 1.559 1.591 1.384 1.458 789,323 -0.06(-3.68%)
Nov 24, 2008 1.617 1.670 1.447 1.514 1,061,777 -0.04(-2.73%)
Nov 21, 2008 1.503 1.564 1.251 1.556 1,232,163 +0.10(+6.73%)
Nov 20, 2008 1.596 1.614 1.458 1.458 670,231 -0.15(-9.39%)
Nov 19, 2008 1.858 1.882 1.601 1.609 851,598 -0.28(-14.99%)
Nov 18, 2008 2.055 2.055 1.776 1.893 1,015,398 -0.16(-7.99%)
Nov 17, 2008 2.174 2.174 2.049 2.057 451,553 -0.12(-5.60%)
Nov 14, 2008 2.426 2.481 2.179 2.179 528,446 -0.30(-12.18%)
Nov 13, 2008 2.349 2.481 2.179 2.481 740,571 +0.11(+4.82%)
Nov 12, 2008 2.481 2.516 2.367 2.367 547,929 -0.16(-6.39%)
Nov 11, 2008 2.770 2.791 2.468 2.529 588,227 -0.28(-9.83%)
Nov 10, 2008 2.969 3.112 2.680 2.805 459,139 -0.11(-3.82%)
Nov 07, 2008 2.937 2.945 2.821 2.916 291,880 +0.01(+0.27%)
Nov 06, 2008 3.049 3.212 2.890 2.908 250,352 -0.14(-4.61%)
Nov 05, 2008 3.271 3.330 3.049 3.049 279,074 -0.28(-8.44%)
Nov 04, 2008 3.332 3.367 3.258 3.330 269,787 +0.06(+1.70%)
Nov 03, 2008 3.277 3.311 3.255 3.274 354,484 +0.12(+3.69%)
Oct 31, 2008 3.022 3.192 2.890 3.157 499,992 +0.27(+9.27%)
Oct 30, 2008 2.916 2.990 2.829 2.890 360,353 +0.08(+2.73%)
Oct 29, 2008 2.879 2.969 2.720 2.813 466,148 -0.02(-0.75%)
Oct 28, 2008 2.571 2.837 2.492 2.834 702,906 +0.38(+15.32%)
Oct 27, 2008 2.561 2.648 2.450 2.457 295,558 -0.12(-4.53%)
Oct 24, 2008 2.434 2.688 2.386 2.574 348,497 -0.20(-7.17%)
Oct 23, 2008 2.951 2.988 2.677 2.773 283,118 -0.15(-5.08%)
Oct 22, 2008 2.996 3.088 2.807 2.921 248,262 -0.15(-5.00%)
Oct 21, 2008 3.173 3.232 3.038 3.075 265,139 -0.16(-4.92%)
Oct 20, 2008 3.250 3.385 3.197 3.234 214,147 +0.03(+0.83%)
Oct 17, 2008 3.314 3.512 3.181 3.208 383,194 -0.27(-7.70%)
Oct 16, 2008 2.847 3.475 2.651 3.475 395,491 +0.64(+22.52%)
Oct 15, 2008 3.181 3.335 2.810 2.837 271,624 -0.35(-10.98%)
Oct 14, 2008 3.375 3.608 3.165 3.186 492,459 -0.10(-2.91%)
Oct 13, 2008 3.155 3.285 2.911 3.282 533,553 +0.37(+12.75%)
Oct 10, 2008 2.553 2.916 2.214 2.911 861,044 +0.29(+11.25%)
Oct 09, 2008 2.725 2.831 2.574 2.617 654,667 -0.13(-4.64%)
Oct 08, 2008 2.672 2.953 1.951 2.744 1,419,943 -0.07(-2.36%)
Oct 07, 2008 3.181 3.353 2.805 2.810 643,543 -0.45(-13.89%)
Oct 06, 2008 3.706 3.706 2.654 3.263 1,171,453 -0.50(-13.25%)
Oct 03, 2008 4.029 4.194 3.738 3.762 294,295 -0.26(-6.46%)
Oct 02, 2008 4.053 4.239 3.990 4.022 197,183 -0.06(-1.37%)
Oct 01, 2008 3.990 4.197 3.990 4.077 176,342 +0.04(+0.92%)
Sep 30, 2008 4.234 4.236 3.926 4.040 317,192 +0.07(+1.80%)
Sep 29, 2008 4.265 4.464 3.711 3.969 504,553 -0.41(-9.27%)
Sep 26, 2008 4.589 4.663 4.189 4.374 499,856 -0.35(-7.41%)
Sep 25, 2008 4.599 4.769 4.520 4.724 262,684 +0.11(+2.35%)
Sep 24, 2008 4.759 4.772 4.610 4.615 158,235 -0.13(-2.68%)
Sep 23, 2008 4.708 4.772 4.576 4.743 213,464 -0.01(-0.22%)
Sep 22, 2008 4.841 4.841 4.507 4.753 424,650 -0.19(-3.86%)
Sep 19, 2008 4.963 5.074 4.533 4.944 1,664,788 +0.22(+4.60%)
Sep 18, 2008 4.345 4.727 4.006 4.727 849,538 +0.48(+11.23%)
Sep 17, 2008 4.538 4.538 4.136 4.250 651,374 -0.45(-9.59%)
Sep 16, 2008 4.146 4.703 4.143 4.700 588,529 +0.49(+11.58%)
Sep 15, 2008 4.260 4.431 4.207 4.212 302,359 -0.28(-6.20%)
Sep 12, 2008 4.462 4.626 4.443 4.491 182,253 -0.06(-1.34%)
Sep 11, 2008 4.440 4.586 4.374 4.552 334,921 +0.05(+1.18%)
Sep 10, 2008 4.488 4.544 4.374 4.499 229,816 +0.13(+2.97%)
Sep 09, 2008 4.191 4.577 4.191 4.369 314,464 -0.07(-1.61%)
Sep 08, 2008 4.252 4.536 4.252 4.440 293,827 +0.05(+1.09%)
Sep 05, 2008 4.143 4.419 4.143 4.393 258,266 +0.25(+6.01%)
Sep 04, 2008 4.218 4.220 4.143 4.143 199,024 -0.06(-1.45%)
Sep 03, 2008 4.149 4.220 4.149 4.204 164,475 +0.04(+1.02%)
Sep 02, 2008 4.223 4.226 4.143 4.162 286,897 +0.01(+0.26%)
Aug 29, 2008 4.218 4.218 4.138 4.151 209,005 +0.00(+0.00%)
Aug 28, 2008 4.218 4.218 4.106 4.151 341,519 -0.00(-0.06%)
Aug 27, 2008 4.189 4.231 4.109 4.154 263,249 -0.03(-0.82%)
Aug 26, 2008 4.045 4.202 3.984 4.189 249,341 +0.21(+5.26%)
Aug 25, 2008 4.104 4.146 3.979 3.979 405,065 -0.17(-4.03%)
Aug 22, 2008 4.077 4.175 4.022 4.146 268,576 +0.09(+2.29%)
Aug 21, 2008 4.165 4.173 3.976 4.053 241,982 -0.05(-1.29%)
Aug 20, 2008 4.128 4.242 4.045 4.106 195,297 -0.01(-0.19%)
Aug 19, 2008 4.106 4.149 4.064 4.114 323,518 -0.01(-0.19%)
Aug 18, 2008 4.101 4.242 4.075 4.122 465,907 +0.03(+0.74%)
Aug 15, 2008 4.117 4.252 3.979 4.092 467,068 +0.02(+0.49%)
Aug 14, 2008 3.910 4.692 3.910 4.072 1,005,628 +0.11(+2.88%)
Aug 13, 2008 3.847 4.029 3.847 3.958 306,645 +0.09(+2.33%)
Aug 12, 2008 3.844 3.939 3.817 3.868 411,074 +0.02(+0.55%)
Aug 11, 2008 3.807 3.852 3.778 3.847 487,265 +0.06(+1.47%)
Aug 08, 2008 3.581 3.825 3.550 3.791 813,122 +0.18(+5.07%)
Aug 07, 2008 3.844 3.889 3.597 3.608 543,270 -0.24(-6.27%)
Aug 06, 2008 3.976 4.022 3.767 3.849 366,566 -0.11(-2.75%)
Aug 05, 2008 3.979 4.676 3.860 3.958 800,670 -0.05(-1.32%)
Aug 04, 2008 4.215 4.215 3.976 4.011 299,549 -0.18(-4.24%)
Aug 01, 2008 4.403 4.403 4.157 4.189 355,015 -0.19(-4.30%)
Jul 31, 2008 4.345 4.382 4.257 4.377 224,102 +0.07(+1.60%)
Jul 30, 2008 4.390 4.435 4.202 4.308 294,970 -0.05(-1.04%)
Jul 29, 2008 4.353 4.374 4.085 4.353 340,078 +0.26(+6.35%)
Jul 28, 2008 4.268 4.268 4.064 4.093 211,906 -0.16(-3.80%)
Jul 25, 2008 4.337 4.340 4.228 4.255 199,944 -0.03(-0.62%)
Jul 24, 2008 4.435 4.438 4.268 4.281 402,802 -0.11(-2.48%)
Jul 23, 2008 4.308 4.401 4.228 4.390 296,365 +0.06(+1.35%)
Jul 22, 2008 3.982 4.332 3.913 4.332 457,453 +0.25(+6.24%)
Jul 21, 2008 4.043 4.133 3.963 4.077 272,461 +0.13(+3.36%)
Jul 18, 2008 4.083 4.109 3.945 3.945 388,226 -0.14(-3.38%)
Jul 17, 2008 3.711 4.083 3.711 4.083 534,198 +0.38(+10.16%)
Jul 16, 2008 3.401 3.706 3.274 3.706 516,778 +0.28(+8.29%)
Jul 15, 2008 3.589 3.605 2.799 3.422 1,099,936 -0.20(-5.49%)
Jul 14, 2008 3.844 3.945 3.605 3.621 311,371 -0.21(-5.53%)
Jul 11, 2008 3.717 3.833 3.685 3.833 369,882 +0.04(+1.12%)
Jul 10, 2008 3.637 3.828 3.632 3.791 351,809 +0.14(+3.85%)
Jul 09, 2008 3.738 3.778 3.589 3.650 396,438 -0.09(-2.48%)
Jul 08, 2008 3.632 3.743 3.513 3.743 744,487 +0.09(+2.47%)
Jul 07, 2008 3.711 3.820 3.611 3.653 1,019,287 -0.06(-1.57%)
Jul 04, 2008 3.748 3.841 3.711 3.711 643,675 +0.00(+0.00%)
Jul 03, 2008 3.748 3.841 3.711 3.711 643,675 -0.08(-2.03%)
Jul 02, 2008 3.759 3.886 3.756 3.788 632,290 +0.01(+0.35%)
Jul 01, 2008 4.024 4.069 3.658 3.775 969,694 -0.27(-6.56%)
Jun 30, 2008 4.049 4.085 3.979 4.040 563,652 -0.05(-1.23%)
Jun 27, 2008 4.154 4.199 3.926 4.090 1,523,908 -0.09(-2.09%)
Jun 26, 2008 4.332 4.332 4.109 4.178 610,031 -0.20(-4.49%)
Jun 25, 2008 4.340 4.501 4.329 4.374 557,907 +0.03(+0.61%)
Jun 24, 2008 4.411 4.424 4.244 4.348 741,254 -0.09(-1.97%)
Jun 23, 2008 4.578 4.613 4.432 4.435 404,167 -0.13(-2.90%)
Jun 20, 2008 4.692 4.692 4.568 4.568 587,454 -0.14(-3.04%)
Jun 19, 2008 4.639 4.711 4.639 4.711 174,411 +0.07(+1.43%)
Jun 18, 2008 4.602 4.719 4.562 4.645 239,013 +0.01(+0.11%)
Jun 17, 2008 4.825 4.825 4.621 4.639 237,466 -0.17(-3.48%)
Jun 16, 2008 4.719 4.825 4.687 4.806 231,669 +0.09(+1.85%)
Jun 13, 2008 4.647 4.724 4.605 4.719 309,387 +0.10(+2.18%)
Jun 12, 2008 4.668 4.735 4.613 4.618 258,002 -0.01(-0.17%)
Jun 11, 2008 4.692 4.729 4.615 4.626 207,606 -0.07(-1.41%)
Jun 10, 2008 4.663 4.708 4.626 4.692 236,984 +0.02(+0.45%)
Jun 09, 2008 4.849 4.849 4.618 4.671 382,696 -0.11(-2.22%)
Jun 06, 2008 4.825 4.878 4.655 4.777 398,928 -0.06(-1.26%)
Jun 05, 2008 4.724 4.838 4.586 4.838 273,646 +0.11(+2.30%)
Jun 04, 2008 4.599 4.785 4.591 4.729 359,516 +0.14(+2.94%)
Jun 03, 2008 4.663 4.676 4.565 4.594 518,087 -0.06(-1.37%)
Jun 02, 2008 4.713 4.740 4.594 4.658 553,093 -0.06(-1.18%)
May 30, 2008 4.695 4.721 4.634 4.713 439,482 +0.02(+0.40%)
May 29, 2008 4.766 4.772 4.684 4.695 557,205 -0.07(-1.45%)
May 28, 2008 4.785 4.862 4.721 4.764 248,161 -0.01(-0.28%)
May 27, 2008 4.865 4.878 4.703 4.777 397,094 -0.04(-0.83%)
May 26, 2008 4.772 4.825 4.705 4.817 288,402 +0.00(+0.00%)
May 23, 2008 4.772 4.825 4.705 4.817 288,402 +0.05(+0.94%)
May 22, 2008 4.849 4.849 4.735 4.772 294,468 -0.01(-0.22%)
May 21, 2008 4.827 4.878 4.737 4.782 372,639 -0.02(-0.50%)
May 20, 2008 4.899 4.904 4.772 4.806 334,114 -0.02(-0.49%)
May 19, 2008 4.827 4.904 4.772 4.830 664,754 -0.01(-0.11%)
May 16, 2008 4.931 4.931 4.812 4.835 577,020 -0.08(-1.57%)
May 15, 2008 5.034 5.034 4.904 4.912 536,439 +0.01(+0.16%)
May 14, 2008 4.918 4.957 4.872 4.904 491,301 +0.01(+0.22%)
May 13, 2008 4.931 4.931 4.859 4.894 477,883 -0.01(-0.11%)
May 12, 2008 4.740 4.968 4.740 4.899 676,546 +0.19(+4.05%)
May 09, 2008 4.814 4.857 4.668 4.708 645,866 -0.05(-1.06%)
May 08, 2008 4.769 4.785 4.705 4.759 468,785 +0.03(+0.56%)
May 07, 2008 4.777 4.912 4.727 4.732 611,253 -0.04(-0.89%)
May 06, 2008 4.904 4.918 4.759 4.774 1,098,299 -0.28(-5.51%)
May 05, 2008 5.183 5.183 5.010 5.053 1,186,365 +0.05(+0.90%)
May 02, 2008 5.093 5.093 4.984 5.008 751,601 +0.02(+0.48%)
May 01, 2008 4.989 5.132 4.957 4.984 561,996 +0.01(+0.11%)
Apr 30, 2008 4.981 5.090 4.936 4.979 535,677 +0.06(+1.13%)
Apr 29, 2008 5.010 5.021 4.883 4.923 613,143 -0.04(-0.85%)
Apr 28, 2008 5.037 5.050 4.867 4.965 822,394 -0.01(-0.11%)
Apr 25, 2008 5.055 5.055 4.838 4.971 785,573 -0.04(-0.74%)
Apr 24, 2008 5.010 5.095 4.933 5.008 272,197 +0.05(+0.96%)
Apr 23, 2008 4.979 5.063 4.904 4.960 327,550 +0.06(+1.14%)
Apr 22, 2008 5.018 5.095 4.904 4.904 406,347 -0.13(-2.53%)
Apr 21, 2008 5.061 5.069 4.931 5.032 456,080 -0.01(-0.26%)
Apr 18, 2008 5.127 5.127 4.904 5.045 955,873 +0.01(+0.16%)
Apr 17, 2008 5.169 5.169 5.002 5.037 833,789 -0.05(-0.89%)
Apr 16, 2008 4.939 5.140 4.918 5.082 1,785,604 +0.36(+7.64%)
Apr 15, 2008 4.692 4.759 4.658 4.721 260,326 +0.07(+1.48%)
Apr 14, 2008 4.586 4.743 4.560 4.652 210,929 +0.13(+2.87%)
Apr 11, 2008 4.740 4.823 4.517 4.523 364,382 -0.24(-4.96%)
Apr 10, 2008 4.846 4.859 4.732 4.759 380,847 -0.07(-1.43%)
Apr 09, 2008 5.140 5.140 4.509 4.827 750,443 -0.29(-5.70%)
Apr 08, 2008 4.971 5.128 4.971 5.119 343,371 +0.16(+3.21%)
Apr 07, 2008 5.037 5.066 4.931 4.960 353,412 -0.02(-0.48%)
Apr 04, 2008 4.979 5.037 4.965 4.984 285,796 +0.00(+0.00%)
Apr 03, 2008 4.981 5.021 4.963 4.984 338,199 +0.00(+0.05%)
Apr 02, 2008 5.074 5.074 4.963 4.981 215,814 -0.04(-0.79%)
Apr 01, 2008 4.971 5.087 4.883 5.021 413,673 +0.06(+1.23%)
Mar 31, 2008 4.878 4.983 4.822 4.960 673,943 +0.13(+2.69%)
Mar 28, 2008 4.854 4.872 4.772 4.830 476,374 -0.01(-0.11%)
Mar 27, 2008 4.740 4.918 4.711 4.835 643,256 +0.16(+3.52%)
Mar 26, 2008 4.690 4.711 4.607 4.671 540,905 -0.03(-0.68%)
Mar 25, 2008 4.782 4.819 4.666 4.703 374,457 -0.07(-1.50%)
Mar 24, 2008 4.774 4.843 4.690 4.774 862,141 +0.01(+0.22%)
Mar 21, 2008 4.682 4.796 4.517 4.764 1,197,727 +0.00(+0.00%)
Mar 20, 2008 4.682 4.796 4.517 4.764 1,197,727 +0.09(+1.87%)
Mar 19, 2008 4.804 4.812 4.674 4.676 535,741 -0.05(-0.95%)
Mar 18, 2008 4.554 4.721 4.446 4.721 547,635 +0.28(+6.33%)
Mar 17, 2008 4.308 4.557 4.308 4.440 531,279 +0.01(+0.24%)
Mar 14, 2008 4.700 4.716 4.379 4.430 445,906 -0.25(-5.27%)
Mar 13, 2008 4.594 4.719 4.523 4.676 378,528 +0.08(+1.79%)
Mar 12, 2008 4.626 4.703 4.507 4.594 516,409 -0.02(-0.40%)
Mar 11, 2008 4.419 4.631 4.379 4.613 625,221 +0.30(+7.08%)
Mar 10, 2008 4.414 4.454 4.308 4.308 819,546 +0.00(+0.00%)
Mar 07, 2008 4.308 4.467 4.292 4.308 278,598 +0.00(+0.00%)
Mar 06, 2008 4.475 4.488 4.308 4.308 357,833 -0.19(-4.13%)
Mar 05, 2008 4.504 4.560 4.470 4.493 232,125 +0.02(+0.47%)
Mar 04, 2008 4.313 4.610 4.308 4.472 503,911 +0.13(+2.93%)
Mar 03, 2008 4.459 4.480 4.271 4.345 731,099 -0.11(-2.44%)
Feb 29, 2008 4.446 4.591 4.440 4.454 1,400,007 +0.01(+0.24%)
Feb 28, 2008 4.674 4.692 4.440 4.443 626,734 -0.26(-5.58%)
Feb 27, 2008 4.666 4.719 4.610 4.705 343,763 +0.01(+0.11%)
Feb 26, 2008 4.597 4.745 4.533 4.700 458,536 +0.08(+1.78%)
Feb 25, 2008 4.531 4.647 4.520 4.618 565,108 +0.08(+1.81%)
Feb 22, 2008 4.533 4.549 4.501 4.536 639,137 +0.02(+0.53%)
Feb 21, 2008 4.538 4.544 4.507 4.512 1,818,260 +0.00(+0.00%)
Feb 20, 2008 4.507 4.546 4.507 4.512 582,162 +0.02(+0.47%)
Feb 19, 2008 4.546 4.546 4.480 4.491 553,636 -0.02(-0.41%)
Feb 18, 2008 4.493 4.523 4.493 4.509 342,575 +0.00(+0.00%)
Feb 15, 2008 4.493 4.523 4.493 4.509 342,575 +0.01(+0.18%)
Feb 14, 2008 4.544 4.546 4.501 4.501 292,005 -0.04(-0.82%)
Feb 13, 2008 4.546 4.546 4.507 4.538 364,982 +0.03(+0.71%)
Feb 12, 2008 4.552 4.552 4.504 4.507 813,623 -0.00(-0.06%)
Feb 11, 2008 4.546 4.546 4.507 4.509 527,314 -0.02(-0.53%)
Feb 08, 2008 4.523 4.546 4.507 4.533 512,659 +0.01(+0.18%)
Feb 07, 2008 4.480 4.531 4.470 4.525 719,492 +0.02(+0.41%)
Feb 06, 2008 4.541 4.560 4.480 4.507 948,340 +0.03(+0.71%)
Feb 05, 2008 4.507 4.517 4.475 4.475 581,932 -0.03(-0.71%)
Feb 04, 2008 4.507 4.531 4.440 4.507 799,172 +0.03(+0.59%)
Feb 01, 2008 4.419 4.491 4.377 4.480 1,115,406 +0.09(+2.11%)
Jan 31, 2008 4.295 4.427 4.295 4.387 5,802,768 -0.19(-4.22%)
Jan 30, 2008 4.838 4.971 4.573 4.581 843,254 -0.28(-5.83%)
Jan 29, 2008 4.923 5.002 4.780 4.865 214,747 -0.02(-0.38%)
Jan 28, 2008 5.116 5.116 4.817 4.883 408,407 -0.21(-4.16%)
Jan 25, 2008 5.066 5.260 4.979 5.095 367,445 +0.10(+2.02%)
Jan 24, 2008 5.034 5.066 4.907 4.994 364,416 +0.00(+0.00%)
Jan 23, 2008 4.533 5.016 4.255 4.994 369,150 +0.35(+7.60%)
Jan 22, 2008 4.260 4.772 4.231 4.642 330,677 +0.12(+2.70%)
Jan 21, 2008 4.618 4.774 4.350 4.520 354,103 +0.00(+0.00%)
Jan 18, 2008 4.618 4.774 4.350 4.520 354,103 -0.16(-3.51%)
Jan 17, 2008 4.721 4.798 4.684 4.684 280,228 -0.03(-0.56%)
Jan 16, 2008 4.507 4.801 4.501 4.711 307,063 +0.19(+4.22%)
Jan 15, 2008 4.557 4.597 4.493 4.520 394,982 -0.07(-1.50%)
Jan 14, 2008 4.493 4.705 4.393 4.589 299,455 +0.09(+2.06%)
Jan 11, 2008 4.684 4.713 4.496 4.496 345,521 -0.21(-4.56%)
Jan 10, 2008 4.424 4.904 4.424 4.711 432,591 +0.27(+6.09%)
Jan 09, 2008 4.356 4.454 4.218 4.440 524,308 +0.09(+2.13%)
Jan 08, 2008 4.605 4.750 4.348 4.348 423,707 -0.23(-4.93%)
Jan 07, 2008 4.599 4.749 4.520 4.573 494,315 +0.00(+0.06%)
Jan 04, 2008 4.899 4.910 4.570 4.570 557,480 -0.36(-7.21%)
Jan 03, 2008 4.976 5.220 4.926 4.926 602,486 -0.03(-0.59%)
Jan 02, 2008 4.517 5.268 4.515 4.955 1,328,897 +0.45(+9.88%)
Jan 01, 2008 4.769 4.899 4.506 4.509 1,725,781 +0.00(+0.00%)
Dec 31, 2007 4.769 4.899 4.506 4.509 1,725,781 -0.20(-4.33%)
Dec 28, 2007 5.005 5.005 4.687 4.713 677,010 -0.22(-4.41%)
Dec 27, 2007 5.146 5.180 4.931 4.931 299,289 -0.25(-4.81%)
Dec 26, 2007 5.143 5.183 5.116 5.180 301,662 +0.02(+0.46%)
Dec 24, 2007 5.143 5.180 5.127 5.156 245,113 -0.01(-0.21%)
Dec 21, 2007 5.185 5.185 5.040 5.167 792,593 +0.06(+1.25%)
Dec 20, 2007 5.188 5.203 4.931 5.103 358,946 -0.03(-0.52%)
Dec 19, 2007 5.077 5.161 4.984 5.130 326,381 +0.03(+0.68%)
Dec 18, 2007 4.971 5.119 4.920 5.095 439,003 +0.19(+3.78%)
Dec 17, 2007 4.963 5.047 4.910 4.910 314,989 -0.01(-0.16%)
Dec 14, 2007 4.960 5.069 4.918 4.918 284,521 -0.10(-2.06%)
Dec 13, 2007 5.021 5.183 4.928 5.021 261,827 +0.03(+0.64%)
Dec 12, 2007 5.143 5.169 4.931 4.989 356,619 +0.01(+0.27%)
Dec 11, 2007 5.207 5.236 4.971 4.976 513,168 -0.19(-3.74%)
Dec 10, 2007 5.143 5.212 5.122 5.169 479,283 +0.12(+2.36%)
Dec 07, 2007 5.087 5.087 5.013 5.050 226,621 +0.01(+0.26%)
Dec 06, 2007 5.087 5.087 4.986 5.037 406,204 -0.01(-0.21%)
Dec 05, 2007 4.997 5.066 4.984 5.047 455,797 +0.11(+2.26%)
Dec 04, 2007 5.297 5.297 4.926 4.936 618,299 -0.23(-4.41%)
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.