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 (%)
Nov 30, 2017 5.738 5.812 5.722 5.738 403,591 +0.03(+0.46%)
Nov 29, 2017 5.738 5.765 5.691 5.712 444,816 -0.02(-0.28%)
Nov 28, 2017 5.733 5.786 5.717 5.728 240,986 +0.00(+0.00%)
Nov 27, 2017 5.722 5.804 5.717 5.728 204,049 +0.00(+0.00%)
Nov 24, 2017 5.765 5.807 5.664 5.728 357,305 -0.03(-0.55%)
Nov 22, 2017 5.717 5.765 5.701 5.759 175,938 +0.03(+0.46%)
Nov 21, 2017 5.680 5.749 5.680 5.733 267,985 +0.05(+0.93%)
Nov 20, 2017 5.659 5.733 5.495 5.680 801,661 -0.22(-3.68%)
Nov 17, 2017 5.855 5.907 5.810 5.897 381,559 +0.09(+1.50%)
Nov 16, 2017 5.783 5.831 5.752 5.810 332,704 +0.06(+1.01%)
Nov 15, 2017 5.825 5.825 5.720 5.752 363,262 -0.07(-1.26%)
Nov 14, 2017 5.783 5.873 5.783 5.825 373,291 +0.05(+0.91%)
Nov 13, 2017 5.736 5.831 5.705 5.773 329,178 +0.03(+0.46%)
Nov 10, 2017 5.810 5.820 5.731 5.747 304,056 -0.06(-1.09%)
Nov 09, 2017 5.810 5.862 5.757 5.810 576,555 -0.02(-0.27%)
Nov 08, 2017 5.694 5.841 5.668 5.825 474,594 +0.14(+2.55%)
Nov 07, 2017 5.652 5.705 5.626 5.681 437,294 +0.04(+0.70%)
Nov 06, 2017 5.573 5.649 5.557 5.641 528,000 +0.09(+1.71%)
Nov 03, 2017 5.499 5.631 5.494 5.547 577,481 +0.05(+0.96%)
Nov 02, 2017 5.431 5.578 5.431 5.494 580,397 +0.10(+1.85%)
Nov 01, 2017 5.336 5.405 5.323 5.394 226,572 +0.09(+1.68%)
Oct 31, 2017 5.321 5.352 5.300 5.305 433,269 -0.02(-0.30%)
Oct 30, 2017 5.389 5.405 5.315 5.321 373,266 -0.08(-1.46%)
Oct 27, 2017 5.384 5.421 5.363 5.400 297,631 +0.04(+0.79%)
Oct 26, 2017 5.373 5.463 5.347 5.357 441,311 +0.02(+0.39%)
Oct 25, 2017 5.468 5.468 5.294 5.336 653,590 -0.09(-1.65%)
Oct 24, 2017 5.442 5.552 5.405 5.426 599,776 +0.03(+0.49%)
Oct 23, 2017 5.400 5.452 5.342 5.400 806,994 +0.07(+1.28%)
Oct 20, 2017 5.205 5.389 5.205 5.331 966,523 +0.17(+3.36%)
Oct 19, 2017 5.152 5.221 5.068 5.158 247,319 -0.01(-0.15%)
Oct 18, 2017 5.176 5.197 5.098 5.166 202,458 -0.01(-0.20%)
Oct 17, 2017 5.197 5.207 5.171 5.176 227,707 -0.02(-0.40%)
Oct 16, 2017 5.150 5.213 5.139 5.197 350,746 +0.06(+1.12%)
Oct 13, 2017 5.124 5.155 5.066 5.139 328,560 +0.03(+0.61%)
Oct 12, 2017 5.082 5.139 5.051 5.108 344,072 +0.06(+1.19%)
Oct 11, 2017 5.019 5.077 5.019 5.048 315,388 +0.02(+0.36%)
Oct 10, 2017 4.993 5.045 4.988 5.030 162,512 +0.02(+0.42%)
Oct 09, 2017 4.962 5.025 4.962 5.009 177,989 +0.03(+0.63%)
Oct 06, 2017 4.988 5.004 4.951 4.978 109,506 -0.01(-0.10%)
Oct 05, 2017 4.988 4.988 4.962 4.983 123,372 +0.01(+0.10%)
Oct 04, 2017 4.988 4.993 4.951 4.978 174,733 -0.02(-0.31%)
Oct 03, 2017 5.030 5.030 4.972 4.993 138,824 -0.02(-0.31%)
Oct 02, 2017 4.967 5.035 4.957 5.009 245,166 +0.05(+1.05%)
Sep 29, 2017 4.931 4.967 4.920 4.957 198,994 +0.04(+0.74%)
Sep 28, 2017 4.910 4.946 4.899 4.920 162,895 -0.01(-0.11%)
Sep 27, 2017 4.899 4.936 4.889 4.925 251,004 +0.03(+0.64%)
Sep 26, 2017 4.837 4.904 4.837 4.894 177,290 +0.04(+0.86%)
Sep 25, 2017 4.857 4.868 4.795 4.852 150,590 -0.01(-0.11%)
Sep 22, 2017 4.826 4.873 4.816 4.857 191,033 +0.03(+0.54%)
Sep 21, 2017 4.816 4.847 4.790 4.831 161,531 +0.00(+0.00%)
Sep 20, 2017 4.826 4.847 4.816 4.831 164,796 +0.02(+0.43%)
Sep 19, 2017 4.852 4.870 4.852 4.810 198,525 -0.03(-0.71%)
Sep 18, 2017 4.809 4.845 4.790 4.845 201,628 +0.06(+1.19%)
Sep 15, 2017 4.767 4.798 4.767 4.788 233,755 +0.01(+0.11%)
Sep 14, 2017 4.772 4.798 4.762 4.783 161,563 +0.01(+0.11%)
Sep 13, 2017 4.757 4.793 4.746 4.777 137,114 +0.02(+0.33%)
Sep 12, 2017 4.783 4.798 4.752 4.762 180,538 -0.02(-0.33%)
Sep 11, 2017 4.793 4.824 4.746 4.777 210,097 -0.01(-0.22%)
Sep 08, 2017 4.793 4.824 4.746 4.788 249,210 -0.03(-0.54%)
Sep 07, 2017 4.803 4.845 4.767 4.814 184,368 +0.02(+0.43%)
Sep 06, 2017 4.783 4.823 4.772 4.793 174,623 +0.01(+0.22%)
Sep 05, 2017 4.814 4.836 4.772 4.783 209,652 -0.02(-0.43%)
Sep 01, 2017 4.798 4.876 4.793 4.803 265,523 +0.03(+0.54%)
Aug 31, 2017 4.835 4.876 4.772 4.777 301,602 -0.03(-0.65%)
Aug 30, 2017 4.814 4.860 4.809 4.809 129,033 +0.01(+0.11%)
Aug 29, 2017 4.788 4.840 4.772 4.803 115,286 -0.01(-0.11%)
Aug 28, 2017 4.777 4.840 4.777 4.809 154,783 +0.03(+0.65%)
Aug 25, 2017 4.793 4.829 4.777 4.777 129,831 -0.02(-0.43%)
Aug 24, 2017 4.845 4.866 4.772 4.798 184,692 -0.04(-0.80%)
Aug 23, 2017 4.783 4.860 4.767 4.837 178,558 +0.05(+1.14%)
Aug 22, 2017 4.762 4.814 4.731 4.783 253,869 +0.04(+0.88%)
Aug 21, 2017 4.824 4.824 4.689 4.741 640,983 -0.08(-1.72%)
Aug 18, 2017 4.923 4.928 4.819 4.824 485,660 -0.10(-2.11%)
Aug 17, 2017 4.949 4.990 4.925 4.928 192,737 -0.01(-0.27%)
Aug 16, 2017 4.916 4.962 4.916 4.941 184,128 +0.03(+0.52%)
Aug 15, 2017 4.921 4.988 4.905 4.916 234,947 -0.01(-0.21%)
Aug 14, 2017 4.833 4.936 4.813 4.926 273,102 +0.10(+2.14%)
Aug 11, 2017 4.854 4.864 4.797 4.823 378,240 -0.04(-0.85%)
Aug 10, 2017 4.947 4.957 4.859 4.864 357,127 -0.10(-1.97%)
Aug 09, 2017 4.988 5.034 4.957 4.962 317,157 -0.05(-0.93%)
Aug 08, 2017 5.070 5.070 4.983 5.008 298,433 -0.04(-0.72%)
Aug 07, 2017 5.019 5.060 4.977 5.044 399,043 +0.04(+0.72%)
Aug 04, 2017 4.993 5.048 4.972 5.008 361,911 +0.03(+0.52%)
Aug 03, 2017 4.936 5.019 4.926 4.983 393,735 +0.07(+1.36%)
Aug 02, 2017 4.936 4.993 4.900 4.916 430,708 -0.02(-0.42%)
Aug 01, 2017 4.998 5.003 4.916 4.936 658,906 -0.05(-1.03%)
Jul 31, 2017 4.962 5.014 4.947 4.988 638,972 +0.06(+1.15%)
Jul 28, 2017 4.895 4.952 4.874 4.931 718,062 +0.03(+0.63%)
Jul 27, 2017 4.890 4.910 4.869 4.900 186,663 +0.02(+0.32%)
Jul 26, 2017 4.900 4.916 4.895 4.885 177,526 -0.04(-0.73%)
Jul 25, 2017 4.900 4.921 4.874 4.921 204,419 +0.02(+0.32%)
Jul 24, 2017 4.895 4.921 4.864 4.905 168,901 +0.02(+0.32%)
Jul 21, 2017 4.885 4.915 4.864 4.890 261,256 +0.02(+0.32%)
Jul 20, 2017 4.921 4.921 4.874 4.874 187,852 -0.04(-0.84%)
Jul 19, 2017 4.895 4.916 4.869 4.916 195,359 +0.04(+0.89%)
Jul 18, 2017 4.826 4.883 4.821 4.872 239,030 +0.04(+0.74%)
Jul 17, 2017 4.831 4.862 4.816 4.837 241,795 +0.01(+0.11%)
Jul 14, 2017 4.816 4.837 4.806 4.831 246,080 +0.03(+0.53%)
Jul 13, 2017 4.765 4.826 4.765 4.806 276,131 +0.02(+0.43%)
Jul 12, 2017 4.831 4.852 4.775 4.785 282,129 -0.04(-0.85%)
Jul 11, 2017 4.826 4.831 4.765 4.826 221,191 -0.01(-0.11%)
Jul 10, 2017 4.811 4.842 4.765 4.831 216,336 +0.00(+0.00%)
Jul 07, 2017 4.785 4.837 4.734 4.831 162,993 +0.04(+0.85%)
Jul 06, 2017 4.811 4.826 4.770 4.790 237,918 -0.02(-0.32%)
Jul 05, 2017 4.831 4.842 4.784 4.806 221,336 -0.03(-0.53%)
Jul 03, 2017 4.837 4.862 4.806 4.831 158,260 +0.02(+0.43%)
Jun 30, 2017 4.780 4.836 4.734 4.811 226,805 +0.03(+0.64%)
Jun 29, 2017 4.750 4.790 4.714 4.780 248,126 +0.03(+0.54%)
Jun 28, 2017 4.775 4.806 4.734 4.755 228,454 -0.01(-0.11%)
Jun 27, 2017 4.811 4.847 4.760 4.760 303,295 -0.05(-0.96%)
Jun 26, 2017 4.796 4.842 4.780 4.806 221,170 +0.00(+0.00%)
Jun 23, 2017 4.842 4.755 4.806 255,437 +0.02(+0.32%)
Jun 22, 2017 4.785 4.811 4.750 4.790 256,984 +0.02(+0.43%)
Jun 21, 2017 4.760 4.785 4.717 4.770 328,893 +0.01(+0.22%)
Jun 20, 2017 4.765 4.821 4.760 4.760 277,477 -0.03(-0.53%)
Jun 19, 2017 4.831 4.852 4.780 4.785 322,533 -0.02(-0.38%)
Jun 16, 2017 4.773 4.839 4.738 4.804 584,255 +0.03(+0.64%)
Jun 15, 2017 4.748 4.775 4.702 4.773 376,411 +0.03(+0.54%)
Jun 14, 2017 4.707 4.773 4.692 4.748 592,307 +0.06(+1.30%)
Jun 13, 2017 4.651 4.691 4.631 4.687 284,273 +0.02(+0.33%)
Jun 12, 2017 4.626 4.697 4.611 4.672 333,666 +0.03(+0.55%)
Jun 09, 2017 4.702 4.710 4.631 4.646 446,462 -0.06(-1.30%)
Jun 08, 2017 4.702 4.722 4.682 4.707 328,685 +0.01(+0.22%)
Jun 07, 2017 4.702 4.722 4.682 4.697 248,049 +0.00(+0.00%)
Jun 06, 2017 4.722 4.722 4.692 4.697 230,470 -0.02(-0.32%)
Jun 05, 2017 4.702 4.728 4.702 4.712 253,209 -0.01(-0.11%)
Jun 02, 2017 4.728 4.728 4.682 4.717 282,448 +0.01(+0.22%)
Jun 01, 2017 4.672 4.717 4.631 4.707 355,598 +0.06(+1.20%)
May 31, 2017 4.666 4.692 4.646 4.651 495,106 -0.03(-0.54%)
May 30, 2017 4.677 4.692 4.671 4.677 397,883 +0.00(+0.00%)
May 26, 2017 4.621 4.677 4.621 4.677 509,848 +0.03(+0.65%)
May 25, 2017 4.621 4.651 4.581 4.646 425,527 +0.06(+1.32%)
May 24, 2017 4.606 4.641 4.565 4.586 436,168 -0.01(-0.22%)
May 23, 2017 4.621 4.636 4.586 4.596 354,528 +0.00(+0.00%)
May 22, 2017 4.656 4.656 4.591 4.596 367,510 -0.01(-0.22%)
May 19, 2017 4.631 4.641 4.581 4.606 466,585 +0.01(+0.11%)
May 18, 2017 4.616 4.636 4.581 4.601 261,794 +0.01(+0.11%)
May 17, 2017 4.550 4.621 4.550 4.596 383,596 +0.02(+0.49%)
May 16, 2017 4.634 4.654 4.533 4.573 950,096 -0.04(-0.87%)
May 15, 2017 4.644 4.664 4.604 4.614 639,319 +0.00(+0.00%)
May 12, 2017 4.604 4.634 4.589 4.614 380,596 +0.04(+0.77%)
May 11, 2017 4.548 4.594 4.538 4.579 538,750 +0.04(+0.88%)
May 10, 2017 4.563 4.587 4.528 4.538 1,241,403 -0.02(-0.44%)
May 09, 2017 4.604 4.664 4.553 4.558 1,865,916 -0.28(-5.80%)
May 08, 2017 4.874 4.879 4.814 4.839 254,928 -0.04(-0.72%)
May 05, 2017 4.779 4.884 4.764 4.874 795,756 +0.12(+2.53%)
May 04, 2017 4.859 4.859 4.725 4.754 327,579 -0.08(-1.56%)
May 03, 2017 4.864 4.879 4.804 4.829 317,692 -0.06(-1.23%)
May 02, 2017 4.889 4.909 4.839 4.889 224,635 +0.01(+0.21%)
May 01, 2017 4.884 4.913 4.854 4.879 301,019 +0.03(+0.52%)
Apr 28, 2017 4.889 4.935 4.839 4.854 306,637 -0.01(-0.10%)
Apr 27, 2017 4.869 4.910 4.829 4.859 445,720 -0.01(-0.10%)
Apr 26, 2017 4.804 4.904 4.804 4.864 277,226 +0.05(+1.04%)
Apr 25, 2017 4.819 4.859 4.764 4.814 265,808 +0.00(+0.00%)
Apr 24, 2017 4.789 4.814 4.764 4.814 200,279 +0.07(+1.37%)
Apr 21, 2017 4.729 4.774 4.724 4.749 205,883 +0.03(+0.53%)
Apr 20, 2017 4.719 4.834 4.674 4.724 983,822 +0.04(+0.86%)
Apr 19, 2017 4.779 4.836 4.674 4.684 340,933 -0.07(-1.44%)
Apr 18, 2017 4.807 4.832 4.752 4.752 435,801 -0.08(-1.75%)
Apr 17, 2017 4.702 4.844 4.697 4.837 504,588 +0.16(+3.41%)
Apr 13, 2017 4.642 4.727 4.642 4.677 638,891 +0.04(+0.97%)
Apr 12, 2017 4.553 4.672 4.538 4.632 590,097 +0.10(+2.31%)
Apr 11, 2017 4.478 4.533 4.478 4.528 190,689 +0.04(+1.00%)
Apr 10, 2017 4.478 4.493 4.468 4.483 196,772 +0.01(+0.33%)
Apr 07, 2017 4.498 4.498 4.448 4.468 175,282 -0.04(-0.88%)
Apr 06, 2017 4.453 4.508 4.438 4.508 184,118 +0.07(+1.57%)
Apr 05, 2017 4.483 4.508 4.433 4.438 172,719 -0.03(-0.78%)
Apr 04, 2017 4.508 4.513 4.463 4.473 181,534 -0.03(-0.77%)
Apr 03, 2017 4.528 4.543 4.498 4.508 156,767 -0.01(-0.22%)
Mar 31, 2017 4.528 4.528 4.468 4.518 382,038 +0.01(+0.22%)
Mar 30, 2017 4.433 4.518 4.418 4.508 266,071 +0.08(+1.80%)
Mar 29, 2017 4.383 4.433 4.359 4.428 164,640 +0.04(+1.02%)
Mar 28, 2017 4.349 4.433 4.349 4.383 190,259 +0.02(+0.57%)
Mar 27, 2017 4.373 4.411 4.314 4.359 365,921 -0.03(-0.68%)
Mar 24, 2017 4.383 4.428 4.378 4.388 128,251 +0.01(+0.34%)
Mar 23, 2017 4.359 4.461 4.344 4.373 155,689 +0.00(+0.11%)
Mar 22, 2017 4.398 4.433 4.349 4.368 230,055 -0.03(-0.79%)
Mar 21, 2017 4.478 4.488 4.388 4.403 270,182 -0.05(-1.23%)
Mar 20, 2017 4.488 4.503 4.458 4.458 161,378 -0.04(-0.97%)
Mar 17, 2017 4.467 4.512 4.428 4.502 300,361 +0.05(+1.22%)
Mar 16, 2017 4.447 4.502 4.428 4.447 374,175 +0.02(+0.56%)
Mar 15, 2017 4.363 4.447 4.343 4.423 309,280 +0.06(+1.48%)
Mar 14, 2017 4.334 4.368 4.304 4.358 244,165 +0.02(+0.46%)
Mar 13, 2017 4.314 4.358 4.299 4.338 283,731 +0.04(+0.92%)
Mar 10, 2017 4.210 4.314 4.210 4.299 263,067 +0.09(+2.12%)
Mar 09, 2017 4.264 4.269 4.180 4.210 519,034 -0.06(-1.39%)
Mar 08, 2017 4.388 4.428 4.225 4.269 1,004,438 -0.15(-3.36%)
Mar 07, 2017 4.521 4.526 4.319 4.418 905,813 -0.12(-2.72%)
Mar 06, 2017 4.546 4.566 4.521 4.541 172,533 -0.01(-0.22%)
Mar 03, 2017 4.517 4.566 4.517 4.551 198,644 +0.03(+0.77%)
Mar 02, 2017 4.526 4.551 4.512 4.517 269,290 -0.01(-0.33%)
Mar 01, 2017 4.571 4.571 4.526 4.531 224,274 -0.01(-0.22%)
Feb 28, 2017 4.551 4.556 4.502 4.541 363,069 -0.02(-0.43%)
Feb 27, 2017 4.541 4.586 4.541 4.561 279,831 +0.02(+0.44%)
Feb 24, 2017 4.551 4.551 4.502 4.541 258,711 -0.02(-0.43%)
Feb 23, 2017 4.531 4.596 4.531 4.561 347,342 +0.04(+0.88%)
Feb 22, 2017 4.512 4.546 4.487 4.521 233,645 +0.00(+0.11%)
Feb 21, 2017 4.521 4.536 4.502 4.517 224,595 +0.01(+0.22%)
Feb 17, 2017 4.507 4.507 4.507 0 -0.05(-1.09%)
Feb 16, 2017 4.561 4.561 4.526 4.556 321,643 +0.00(+0.00%)
Feb 15, 2017 4.531 4.561 4.507 4.556 203,705 +0.03(+0.60%)
Feb 14, 2017 4.541 4.591 4.507 4.529 304,996 +0.01(+0.19%)
Feb 13, 2017 4.569 4.599 4.506 4.520 470,903 -0.04(-0.86%)
Feb 10, 2017 4.545 4.560 4.506 4.560 289,317 +0.02(+0.54%)
Feb 09, 2017 4.520 4.569 4.496 4.535 428,249 +0.01(+0.33%)
Feb 08, 2017 4.486 4.520 4.447 4.520 227,933 +0.04(+0.99%)
Feb 07, 2017 4.422 4.496 4.378 4.476 598,969 +0.05(+1.22%)
Feb 06, 2017 4.383 4.422 4.348 4.422 293,784 +0.07(+1.58%)
Feb 03, 2017 4.334 4.365 4.331 4.353 214,111 +0.01(+0.34%)
Feb 02, 2017 4.407 4.412 4.334 4.338 167,477 -0.05(-1.12%)
Feb 01, 2017 4.299 4.447 4.289 4.388 725,647 +0.08(+1.94%)
Jan 31, 2017 4.334 4.343 4.275 4.304 228,173 -0.02(-0.45%)
Jan 30, 2017 4.363 4.363 4.299 4.324 197,884 -0.04(-0.90%)
Jan 27, 2017 4.319 4.368 4.314 4.363 178,290 +0.03(+0.68%)
Jan 26, 2017 4.343 4.348 4.299 4.334 245,868 -0.01(-0.23%)
Jan 25, 2017 4.319 4.348 4.299 4.343 228,554 +0.04(+0.91%)
Jan 24, 2017 4.289 4.324 4.250 4.304 203,031 +0.04(+1.04%)
Jan 23, 2017 4.309 4.324 4.230 4.260 238,950 -0.05(-1.14%)
Jan 20, 2017 4.235 4.329 4.206 4.309 314,699 +0.10(+2.45%)
Jan 19, 2017 4.240 4.265 4.176 4.206 268,569 -0.05(-1.27%)
Jan 18, 2017 4.309 4.309 4.240 4.260 216,519 -0.03(-0.66%)
Jan 17, 2017 4.254 4.303 4.244 4.288 362,037 +0.05(+1.27%)
Jan 13, 2017 4.234 4.234 4.234 0 +0.02(+0.58%)
Jan 12, 2017 4.186 4.220 4.156 4.210 158,919 +0.02(+0.47%)
Jan 11, 2017 4.215 4.220 4.176 4.191 155,495 -0.01(-0.35%)
Jan 10, 2017 4.191 4.220 4.171 4.205 146,712 +0.04(+1.05%)
Jan 09, 2017 4.186 4.210 4.147 4.161 179,817 -0.01(-0.35%)
Jan 06, 2017 4.269 4.295 4.161 4.176 294,416 -0.10(-2.39%)
Jan 05, 2017 4.249 4.317 4.244 4.278 303,973 +0.00(+0.11%)
Jan 04, 2017 4.220 4.298 4.181 4.273 573,367 +0.08(+1.86%)
Jan 03, 2017 4.137 4.210 4.132 4.195 291,606 +0.07(+1.65%)
Dec 30, 2016 4.127 4.127 4.127 0 -0.00(-0.12%)
Dec 29, 2016 4.108 4.147 4.108 4.132 137,539 +0.02(+0.47%)
Dec 28, 2016 4.186 4.215 4.108 4.112 260,706 -0.07(-1.63%)
Dec 27, 2016 4.098 4.212 4.098 4.181 325,369 +0.08(+2.02%)
Dec 23, 2016 4.098 4.098 4.098 0 +0.00(+0.12%)
Dec 22, 2016 4.108 4.142 4.073 4.093 191,411 -0.00(-0.12%)
Dec 21, 2016 4.088 4.122 4.088 4.098 140,536 -0.00(-0.12%)
Dec 20, 2016 4.093 4.142 4.088 4.103 170,197 +0.01(+0.36%)
Dec 19, 2016 4.073 4.134 4.059 4.088 254,280 +0.00(+0.00%)
Dec 16, 2016 4.161 4.185 4.054 4.088 379,782 -0.06(-1.50%)
Dec 15, 2016 4.160 4.194 4.141 4.150 345,268 +0.00(+0.12%)
Dec 14, 2016 4.126 4.199 4.126 4.145 300,608 +0.02(+0.47%)
Dec 13, 2016 4.107 4.175 4.107 4.126 249,336 +0.01(+0.24%)
Dec 12, 2016 4.102 4.204 4.092 4.116 321,738 +0.02(+0.59%)
Dec 09, 2016 4.010 4.155 4.009 4.092 511,700 +0.10(+2.55%)
Dec 08, 2016 3.966 4.010 3.961 3.990 183,356 +0.02(+0.61%)
Dec 07, 2016 3.957 3.976 3.942 3.966 263,900 +0.02(+0.61%)
Dec 06, 2016 3.923 3.961 3.923 3.942 192,082 +0.02(+0.62%)
Dec 05, 2016 3.937 3.971 3.913 3.918 248,832 -0.02(-0.49%)
Dec 02, 2016 3.947 3.976 3.932 3.937 173,054 -0.03(-0.73%)
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.