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 )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2006 3.828 3.856 3.791 3.791 216,382 -0.01(-0.34%)
Nov 29, 2006 3.776 3.804 3.753 3.804 206,027 +0.04(+1.03%)
Nov 28, 2006 3.722 3.766 3.716 3.766 128,488 +0.03(+0.76%)
Nov 27, 2006 3.755 3.791 3.729 3.737 247,341 -0.05(-1.23%)
Nov 24, 2006 3.786 3.804 3.771 3.784 52,832 -0.01(-0.27%)
Nov 22, 2006 3.830 3.830 3.766 3.794 147,893 -0.02(-0.61%)
Nov 21, 2006 3.861 3.895 3.807 3.817 192,113 -0.04(-1.14%)
Nov 20, 2006 3.856 3.895 3.799 3.861 251,610 +0.02(+0.54%)
Nov 17, 2006 3.856 3.856 3.789 3.841 153,059 -0.02(-0.60%)
Nov 16, 2006 3.846 3.866 3.817 3.864 187,920 +0.04(+0.95%)
Nov 15, 2006 3.820 3.841 3.781 3.828 199,114 -0.00(-0.07%)
Nov 14, 2006 3.802 3.838 3.781 3.830 153,226 +0.03(+0.75%)
Nov 13, 2006 3.802 3.841 3.768 3.802 200,544 +0.00(+0.07%)
Nov 10, 2006 3.709 3.854 3.709 3.799 239,029 +0.09(+2.37%)
Nov 09, 2006 3.822 3.822 3.696 3.711 109,134 -0.09(-2.45%)
Nov 08, 2006 3.797 3.854 3.750 3.804 109,849 +0.00(+0.00%)
Nov 07, 2006 3.727 3.828 3.727 3.804 321,660 +0.07(+1.80%)
Nov 06, 2006 3.716 3.742 3.696 3.737 109,976 +0.02(+0.56%)
Nov 03, 2006 3.623 3.724 3.579 3.716 367,568 +0.05(+1.34%)
Nov 02, 2006 3.703 3.716 3.613 3.667 311,355 -0.05(-1.39%)
Nov 01, 2006 3.773 3.812 3.706 3.719 133,631 -0.07(-1.91%)
Oct 31, 2006 3.838 3.851 3.760 3.791 262,696 -0.03(-0.75%)
Oct 30, 2006 3.778 3.848 3.768 3.820 203,125 +0.03(+0.75%)
Oct 27, 2006 3.802 3.817 3.786 3.791 179,787 -0.03(-0.68%)
Oct 26, 2006 3.755 3.817 3.755 3.817 189,222 +0.04(+1.10%)
Oct 25, 2006 3.773 3.817 3.766 3.776 292,901 -0.02(-0.61%)
Oct 24, 2006 3.773 3.812 3.768 3.799 118,805 -0.01(-0.34%)
Oct 23, 2006 3.794 3.822 3.781 3.812 95,934 +0.01(+0.20%)
Oct 20, 2006 3.820 3.830 3.758 3.804 211,224 +0.00(+0.07%)
Oct 19, 2006 3.753 3.822 3.742 3.802 251,359 +0.03(+0.75%)
Oct 18, 2006 3.804 3.817 3.734 3.773 189,319 -0.03(-0.75%)
Oct 17, 2006 3.830 3.830 3.732 3.802 240,331 -0.06(-1.54%)
Oct 16, 2006 3.895 3.895 3.854 3.861 120,096 -0.03(-0.73%)
Oct 13, 2006 3.921 3.921 3.822 3.890 208,365 -0.02(-0.46%)
Oct 12, 2006 3.908 3.921 3.861 3.908 250,428 +0.03(+0.87%)
Oct 11, 2006 3.872 3.900 3.807 3.874 322,367 +0.00(+0.07%)
Oct 10, 2006 3.872 3.872 3.807 3.872 182,773 +0.00(+0.07%)
Oct 09, 2006 3.846 3.869 3.810 3.869 158,948 +0.01(+0.20%)
Oct 06, 2006 3.843 3.872 3.820 3.861 168,488 +0.00(+0.00%)
Oct 05, 2006 3.825 3.872 3.791 3.861 234,964 +0.03(+0.67%)
Oct 04, 2006 3.776 3.841 3.763 3.835 207,426 +0.04(+1.16%)
Oct 03, 2006 3.745 3.791 3.727 3.791 224,087 +0.05(+1.31%)
Oct 02, 2006 3.768 3.817 3.737 3.742 133,280 -0.04(-0.96%)
Sep 29, 2006 3.768 3.810 3.747 3.778 355,829 +0.02(+0.62%)
Sep 28, 2006 3.773 3.789 3.732 3.755 206,947 -0.02(-0.48%)
Sep 27, 2006 3.706 3.773 3.706 3.773 235,903 +0.05(+1.32%)
Sep 26, 2006 3.688 3.740 3.652 3.724 227,491 +0.05(+1.27%)
Sep 25, 2006 3.672 3.688 3.626 3.678 316,842 +0.02(+0.42%)
Sep 22, 2006 3.675 3.711 3.654 3.662 147,090 -0.03(-0.77%)
Sep 21, 2006 3.727 3.753 3.652 3.691 256,170 -0.03(-0.77%)
Sep 20, 2006 3.667 3.742 3.636 3.719 315,119 +0.08(+2.28%)
Sep 19, 2006 3.659 3.675 3.623 3.636 184,825 -0.07(-1.82%)
Sep 18, 2006 3.729 3.755 3.691 3.703 236,838 -0.03(-0.69%)
Sep 15, 2006 3.685 3.742 3.670 3.729 591,026 +0.06(+1.69%)
Sep 14, 2006 3.613 3.672 3.613 3.667 236,699 +0.04(+1.00%)
Sep 13, 2006 3.569 3.631 3.538 3.631 198,933 +0.07(+2.04%)
Sep 12, 2006 3.551 3.569 3.535 3.559 228,863 +0.04(+1.03%)
Sep 11, 2006 3.496 3.535 3.494 3.522 3,408,114 +0.02(+0.52%)
Sep 08, 2006 3.489 3.543 3.483 3.504 240,088 +0.01(+0.30%)
Sep 07, 2006 3.527 3.571 3.483 3.494 450,539 -0.03(-0.81%)
Sep 06, 2006 3.553 3.582 3.520 3.522 340,142 -0.05(-1.38%)
Sep 05, 2006 3.595 3.605 3.553 3.571 144,771 -0.03(-0.93%)
Sep 01, 2006 3.623 3.623 3.579 3.605 186,008 +0.01(+0.14%)
Aug 31, 2006 3.579 3.631 3.561 3.600 206,386 +0.04(+1.02%)
Aug 30, 2006 3.533 3.571 3.507 3.564 211,885 +0.03(+0.88%)
Aug 29, 2006 3.530 3.536 3.509 3.533 285,161 +0.01(+0.29%)
Aug 28, 2006 3.540 3.566 3.504 3.522 173,067 +0.01(+0.15%)
Aug 25, 2006 3.507 3.546 3.507 3.517 121,804 +0.00(+0.07%)
Aug 24, 2006 3.533 3.546 3.507 3.515 198,036 -0.01(-0.29%)
Aug 23, 2006 3.571 3.605 3.509 3.525 239,790 -0.04(-1.02%)
Aug 22, 2006 3.520 3.595 3.515 3.561 167,418 +0.04(+1.10%)
Aug 21, 2006 3.613 3.613 3.515 3.522 206,827 -0.08(-2.23%)
Aug 18, 2006 3.595 3.615 3.546 3.603 194,686 +0.04(+1.02%)
Aug 17, 2006 3.517 3.574 3.517 3.566 186,935 +0.03(+0.73%)
Aug 16, 2006 3.569 3.569 3.489 3.540 331,865 -0.02(-0.51%)
Aug 15, 2006 3.502 3.559 3.489 3.559 199,253 +0.06(+1.85%)
Aug 14, 2006 3.535 3.553 3.483 3.494 144,288 -0.03(-0.74%)
Aug 11, 2006 3.564 3.566 3.496 3.520 193,361 -0.04(-1.09%)
Aug 10, 2006 3.504 3.579 3.481 3.559 214,721 +0.05(+1.48%)
Aug 09, 2006 3.553 3.569 3.507 3.507 301,286 -0.03(-0.88%)
Aug 08, 2006 3.608 3.610 3.535 3.538 385,339 -0.08(-2.29%)
Aug 07, 2006 3.626 3.631 3.559 3.621 332,016 -0.02(-0.50%)
Aug 04, 2006 3.675 3.685 3.613 3.639 151,417 +0.00(+0.07%)
Aug 03, 2006 3.649 3.672 3.533 3.636 443,024 -0.04(-1.13%)
Aug 02, 2006 3.778 3.864 3.675 3.678 246,247 -0.06(-1.73%)
Aug 01, 2006 3.766 3.817 3.709 3.742 144,937 -0.05(-1.23%)
Jul 31, 2006 3.766 3.799 3.719 3.789 151,042 +0.04(+0.97%)
Jul 28, 2006 3.711 3.763 3.685 3.753 120,764 +0.08(+2.11%)
Jul 27, 2006 3.763 3.768 3.657 3.675 158,643 -0.05(-1.39%)
Jul 26, 2006 3.753 3.776 3.678 3.727 268,527 -0.04(-0.96%)
Jul 25, 2006 3.636 3.776 3.636 3.763 181,757 +0.11(+3.12%)
Jul 24, 2006 3.659 3.675 3.616 3.649 118,106 +0.00(+0.00%)
Jul 21, 2006 3.678 3.678 3.605 3.649 161,035 -0.02(-0.42%)
Jul 20, 2006 3.683 3.683 3.636 3.665 106,224 -0.01(-0.21%)
Jul 19, 2006 3.615 3.685 3.600 3.672 221,089 +0.02(+0.50%)
Jul 18, 2006 3.600 3.662 3.590 3.654 150,532 +0.05(+1.29%)
Jul 17, 2006 3.647 3.688 3.600 3.608 209,736 -0.05(-1.41%)
Jul 14, 2006 3.605 3.672 3.559 3.659 207,773 +0.04(+1.22%)
Jul 13, 2006 3.618 3.644 3.587 3.615 198,616 +0.01(+0.29%)
Jul 12, 2006 3.667 3.698 3.605 3.605 124,385 -0.08(-2.04%)
Jul 11, 2006 3.652 3.701 3.636 3.680 121,135 +0.02(+0.64%)
Jul 10, 2006 3.636 3.719 3.626 3.657 111,885 +0.02(+0.50%)
Jul 07, 2006 3.693 3.737 3.626 3.639 192,940 -0.07(-1.88%)
Jul 06, 2006 3.766 3.804 3.670 3.709 162,580 -0.07(-1.78%)
Jul 05, 2006 3.812 3.825 3.665 3.776 301,966 -0.06(-1.55%)
Jul 03, 2006 3.843 3.843 3.794 3.835 152,244 -0.05(-1.20%)
Jun 30, 2006 3.618 3.882 3.574 3.882 1,896,479 +0.26(+7.30%)
Jun 29, 2006 3.564 3.621 3.509 3.618 439,334 +0.07(+1.97%)
Jun 28, 2006 3.543 3.571 3.530 3.548 177,928 +0.00(+0.07%)
Jun 27, 2006 3.556 3.592 3.540 3.546 133,307 -0.02(-0.58%)
Jun 26, 2006 3.571 3.582 3.540 3.566 151,854 +0.03(+0.73%)
Jun 23, 2006 3.520 3.579 3.517 3.540 195,467 +0.01(+0.22%)
Jun 22, 2006 3.515 3.569 3.515 3.533 146,317 +0.01(+0.15%)
Jun 21, 2006 3.535 3.623 3.512 3.527 256,830 -0.01(-0.22%)
Jun 20, 2006 3.559 3.579 3.533 3.535 143,106 -0.02(-0.58%)
Jun 19, 2006 3.659 3.675 3.553 3.556 448,584 -0.10(-2.83%)
Jun 16, 2006 3.628 3.675 3.628 3.659 895,944 +0.01(+0.35%)
Jun 15, 2006 3.636 3.652 3.605 3.647 112,998 +0.05(+1.37%)
Jun 14, 2006 3.688 3.688 3.559 3.597 259,470 -0.04(-1.00%)
Jun 13, 2006 3.613 3.685 3.590 3.634 183,813 -0.00(-0.07%)
Jun 12, 2006 3.706 3.724 3.631 3.636 188,446 -0.07(-1.97%)
Jun 09, 2006 3.649 3.753 3.605 3.709 283,589 +0.05(+1.43%)
Jun 08, 2006 3.587 3.670 3.559 3.657 161,429 +0.05(+1.44%)
Jun 07, 2006 3.693 3.729 3.597 3.605 213,144 -0.10(-2.59%)
Jun 06, 2006 3.662 3.701 3.636 3.701 161,576 +0.06(+1.78%)
Jun 05, 2006 3.724 3.734 3.636 3.636 206,746 -0.10(-2.77%)
Jun 02, 2006 3.727 3.815 3.696 3.740 92,669 -0.03(-0.69%)
Jun 01, 2006 3.678 3.766 3.662 3.766 163,210 +0.11(+2.90%)
May 31, 2006 3.706 3.766 3.644 3.659 296,517 -0.01(-0.28%)
May 30, 2006 3.706 3.711 3.644 3.670 200,583 -0.05(-1.46%)
May 26, 2006 3.688 3.791 3.652 3.724 132,337 +0.05(+1.41%)
May 25, 2006 3.592 3.675 3.556 3.672 225,482 +0.12(+3.43%)
May 24, 2006 3.517 3.590 3.499 3.551 248,716 +0.04(+1.18%)
May 23, 2006 3.582 3.618 3.506 3.509 289,898 -0.05(-1.38%)
May 22, 2006 3.535 3.569 3.496 3.559 163,322 +0.03(+0.95%)
May 19, 2006 3.499 3.564 3.499 3.525 190,791 +0.01(+0.29%)
May 18, 2006 3.561 3.618 3.496 3.515 252,445 -0.05(-1.31%)
May 17, 2006 3.631 3.641 3.559 3.561 206,668 -0.06(-1.71%)
May 16, 2006 3.652 3.667 3.613 3.623 139,926 -0.01(-0.14%)
May 15, 2006 3.597 3.672 3.584 3.628 300,779 +0.02(+0.57%)
May 12, 2006 3.647 3.680 3.608 3.608 224,323 -0.06(-1.55%)
May 11, 2006 3.737 3.745 3.662 3.665 231,162 -0.05(-1.26%)
May 10, 2006 3.753 3.773 3.711 3.711 256,572 -0.04(-0.97%)
May 09, 2006 3.747 3.815 3.737 3.747 195,768 -0.01(-0.34%)
May 08, 2006 3.734 3.801 3.719 3.760 138,083 +0.02(+0.62%)
May 05, 2006 3.799 3.815 3.716 3.737 247,704 -0.03(-0.89%)
May 04, 2006 3.732 3.815 3.714 3.771 411,714 +0.02(+0.62%)
May 03, 2006 3.773 3.773 3.732 3.747 206,545 +0.00(+0.07%)
May 02, 2006 3.771 3.771 3.722 3.745 234,485 +0.01(+0.35%)
May 01, 2006 3.771 3.776 3.706 3.732 112,627 -0.01(-0.28%)
Apr 28, 2006 3.747 3.776 3.701 3.742 240,725 +0.03(+0.70%)
Apr 27, 2006 3.724 3.763 3.683 3.716 203,546 +0.00(+0.00%)
Apr 26, 2006 3.698 3.750 3.691 3.716 77,267 +0.00(+0.00%)
Apr 25, 2006 3.747 3.747 3.688 3.716 211,614 +0.01(+0.21%)
Apr 24, 2006 3.745 3.778 3.703 3.709 251,425 -0.03(-0.69%)
Apr 21, 2006 3.804 3.804 3.722 3.734 143,446 -0.05(-1.43%)
Apr 20, 2006 3.639 3.804 3.639 3.789 170,362 +0.13(+3.61%)
Apr 19, 2006 3.778 3.778 3.626 3.657 365,617 -0.12(-3.15%)
Apr 18, 2006 3.729 3.776 3.706 3.776 211,309 +0.05(+1.32%)
Apr 17, 2006 3.810 3.819 3.698 3.727 374,597 -0.09(-2.24%)
Apr 13, 2006 3.843 3.854 3.791 3.812 164,458 -0.01(-0.20%)
Apr 12, 2006 3.843 3.869 3.804 3.820 282,932 -0.02(-0.61%)
Apr 11, 2006 3.869 3.905 3.843 3.843 180,185 -0.01(-0.27%)
Apr 10, 2006 3.846 3.903 3.843 3.854 132,538 -0.00(-0.07%)
Apr 07, 2006 3.882 3.908 3.843 3.856 120,961 -0.01(-0.27%)
Apr 06, 2006 3.869 3.908 3.859 3.866 122,094 -0.02(-0.47%)
Apr 05, 2006 3.861 3.908 3.838 3.885 224,288 +0.02(+0.60%)
Apr 04, 2006 3.872 3.910 3.843 3.861 172,155 +0.01(+0.13%)
Apr 03, 2006 3.900 3.900 3.843 3.856 137,132 -0.05(-1.32%)
Mar 31, 2006 3.918 3.926 3.833 3.908 290,961 +0.02(+0.60%)
Mar 30, 2006 3.898 3.936 3.859 3.885 164,532 -0.02(-0.53%)
Mar 29, 2006 3.882 3.916 3.874 3.905 287,333 +0.02(+0.40%)
Mar 28, 2006 3.913 3.947 3.882 3.890 197,596 -0.04(-0.99%)
Mar 27, 2006 3.942 3.947 3.892 3.929 152,491 +0.01(+0.20%)
Mar 24, 2006 3.895 3.960 3.872 3.921 116,182 +0.01(+0.33%)
Mar 23, 2006 3.918 3.975 3.882 3.908 128,670 -0.03(-0.66%)
Mar 22, 2006 3.952 3.962 3.879 3.934 140,262 +0.05(+1.20%)
Mar 21, 2006 3.957 3.960 3.885 3.887 205,780 -0.06(-1.51%)
Mar 20, 2006 3.936 3.957 3.908 3.947 131,525 +0.04(+0.93%)
Mar 17, 2006 3.947 3.960 3.903 3.910 569,473 -0.01(-0.13%)
Mar 16, 2006 3.926 3.947 3.882 3.916 127,901 +0.03(+0.67%)
Mar 15, 2006 3.973 3.975 3.882 3.890 286,923 -0.06(-1.44%)
Mar 14, 2006 3.921 3.973 3.872 3.947 219,674 +0.03(+0.86%)
Mar 13, 2006 3.905 3.934 3.859 3.913 182,167 +0.02(+0.46%)
Mar 10, 2006 3.872 3.903 3.864 3.895 96,812 +0.02(+0.60%)
Mar 09, 2006 3.905 3.931 3.866 3.872 372,943 -0.03(-0.66%)
Mar 08, 2006 3.908 3.918 3.869 3.898 177,387 +0.02(+0.47%)
Mar 07, 2006 3.890 3.921 3.869 3.879 229,566 -0.03(-0.86%)
Mar 06, 2006 3.921 3.921 3.890 3.913 181,282 +0.01(+0.13%)
Mar 03, 2006 3.918 3.921 3.887 3.908 575,474 -0.00(-0.07%)
Mar 02, 2006 3.921 3.921 3.895 3.910 276,371 -0.01(-0.20%)
Mar 01, 2006 3.887 3.921 3.887 3.918 160,405 +0.02(+0.46%)
Feb 28, 2006 3.921 3.921 3.885 3.900 227,062 -0.02(-0.53%)
Feb 27, 2006 3.918 3.923 3.890 3.921 306,116 +0.01(+0.20%)
Feb 24, 2006 3.900 3.921 3.851 3.913 294,242 +0.04(+1.00%)
Feb 23, 2006 3.890 3.921 3.851 3.874 244,481 -0.03(-0.80%)
Feb 22, 2006 3.869 3.918 3.864 3.905 324,485 +0.03(+0.67%)
Feb 21, 2006 3.918 3.921 3.794 3.879 129,922 -0.01(-0.20%)
Feb 17, 2006 3.934 3.947 3.869 3.887 271,305 -0.01(-0.27%)
Feb 16, 2006 3.908 3.986 3.885 3.898 279,365 -0.03(-0.86%)
Feb 15, 2006 3.898 3.947 3.843 3.931 186,800 +0.08(+1.95%)
Feb 14, 2006 3.908 3.916 3.843 3.856 172,090 -0.04(-0.93%)
Feb 13, 2006 3.903 3.903 3.842 3.892 182,920 +0.04(+0.94%)
Feb 10, 2006 3.835 3.882 3.817 3.856 275,961 +0.01(+0.20%)
Feb 09, 2006 3.908 3.916 3.807 3.848 169,153 -0.03(-0.87%)
Feb 08, 2006 3.882 3.921 3.830 3.882 196,595 +0.03(+0.67%)
Feb 07, 2006 3.859 3.918 3.851 3.856 164,134 -0.01(-0.33%)
Feb 06, 2006 3.864 3.934 3.828 3.869 189,396 -0.01(-0.27%)
Feb 03, 2006 3.882 3.908 3.830 3.879 170,177 +0.01(+0.20%)
Feb 02, 2006 3.820 3.934 3.804 3.872 225,853 +0.04(+0.94%)
Feb 01, 2006 3.812 3.866 3.768 3.835 179,010 +0.05(+1.40%)
Jan 31, 2006 3.843 3.843 3.747 3.782 251,761 -0.03(-0.78%)
Jan 30, 2006 3.856 3.856 3.784 3.812 236,973 -0.02(-0.61%)
Jan 27, 2006 3.913 3.913 3.815 3.835 187,831 -0.06(-1.46%)
Jan 26, 2006 3.866 3.892 3.786 3.892 220,069 +0.08(+1.97%)
Jan 25, 2006 3.815 3.817 3.734 3.817 211,970 +0.02(+0.48%)
Jan 24, 2006 3.760 3.817 3.732 3.799 203,832 -0.00(-0.07%)
Jan 23, 2006 3.791 3.817 3.760 3.802 148,021 +0.06(+1.66%)
Jan 20, 2006 3.812 3.812 3.727 3.740 185,416 -0.04(-1.16%)
Jan 19, 2006 3.804 3.804 3.719 3.784 123,631 +0.05(+1.25%)
Jan 18, 2006 3.740 3.817 3.714 3.737 167,708 -0.03(-0.89%)
Jan 17, 2006 3.727 3.817 3.727 3.771 90,146 -0.02(-0.48%)
Jan 13, 2006 3.778 3.841 3.709 3.789 307,452 +0.01(+0.21%)
Jan 12, 2006 3.804 3.817 3.763 3.781 197,835 -0.00(-0.07%)
Jan 11, 2006 3.696 3.812 3.631 3.784 309,941 +0.14(+3.84%)
Jan 10, 2006 3.659 3.714 3.587 3.644 451,015 +0.04(+1.15%)
Jan 09, 2006 3.610 3.623 3.559 3.603 216,471 +0.02(+0.58%)
Jan 06, 2006 3.659 3.688 3.559 3.582 227,526 -0.01(-0.14%)
Jan 05, 2006 3.615 3.688 3.574 3.587 233,214 -0.04(-1.07%)
Jan 04, 2006 3.634 3.670 3.571 3.626 238,496 +0.02(+0.57%)
Jan 03, 2006 3.543 3.621 3.494 3.605 269,311 +0.09(+2.50%)
Dec 30, 2005 3.504 3.584 3.486 3.517 252,395 +0.02(+0.44%)
Dec 29, 2005 3.592 3.592 3.483 3.502 277,615 -0.08(-2.31%)
Dec 28, 2005 3.533 3.590 3.494 3.584 184,698 +0.08(+2.14%)
Dec 27, 2005 3.533 3.556 3.509 3.509 299,072 -0.01(-0.37%)
Dec 23, 2005 3.530 3.553 3.496 3.522 281,927 +0.00(+0.00%)
Dec 22, 2005 3.458 3.556 3.458 3.522 305,486 +0.05(+1.34%)
Dec 21, 2005 3.522 3.535 3.463 3.476 239,833 -0.02(-0.52%)
Dec 20, 2005 3.476 3.556 3.471 3.494 499,411 -0.01(-0.15%)
Dec 19, 2005 3.546 3.566 3.473 3.499 293,851 -0.09(-2.38%)
Dec 16, 2005 3.584 3.592 3.509 3.584 569,844 +0.02(+0.58%)
Dec 15, 2005 3.569 3.587 3.512 3.564 221,332 -0.01(-0.15%)
Dec 14, 2005 3.587 3.597 3.546 3.569 246,444 -0.01(-0.29%)
Dec 13, 2005 3.587 3.595 3.527 3.579 304,099 +0.02(+0.58%)
Dec 12, 2005 3.561 3.587 3.520 3.559 292,680 +0.03(+0.73%)
Dec 09, 2005 3.533 3.592 3.520 3.533 400,856 -0.02(-0.44%)
Dec 08, 2005 3.530 3.571 3.525 3.548 248,909 +0.03(+0.81%)
Dec 07, 2005 3.581 3.597 3.509 3.520 506,320 -0.05(-1.31%)
Dec 06, 2005 3.571 3.610 3.530 3.566 379,013 -0.00(-0.07%)
Dec 05, 2005 3.626 3.626 3.546 3.569 388,975 -0.05(-1.36%)
Dec 02, 2005 3.592 3.641 3.587 3.618 218,647 +0.03(+0.79%)
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.