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 +0.08 (+0.57%)
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, 2009 1.206 1.206 1.125 1.203 279,168 +0.02(+1.76%)
Nov 27, 2009 1.180 1.240 1.180 1.182 163,766 -0.02(-1.52%)
Nov 25, 2009 1.211 1.273 1.198 1.201 158,125 +0.00(+0.22%)
Nov 24, 2009 1.198 1.214 1.180 1.198 163,317 -0.00(-0.22%)
Nov 23, 2009 1.193 1.253 1.182 1.201 126,100 +0.01(+1.10%)
Nov 20, 2009 1.169 1.193 1.161 1.188 151,747 +0.01(+0.66%)
Nov 19, 2009 1.198 1.206 1.180 1.180 128,427 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,667 -0.01(-0.64%)
Nov 17, 2009 1.193 1.224 1.180 1.224 149,827 +0.03(+2.17%)
Nov 16, 2009 1.203 1.237 1.190 1.198 404,124 +0.01(+1.10%)
Nov 13, 2009 1.203 1.227 1.180 1.185 354,589 -0.01(-0.65%)
Nov 12, 2009 1.266 1.279 1.190 1.193 307,918 -0.07(-5.76%)
Nov 11, 2009 1.310 1.328 1.250 1.266 141,137 -0.02(-1.62%)
Nov 10, 2009 1.320 1.352 1.281 1.286 118,232 -0.04(-3.33%)
Nov 09, 2009 1.289 1.339 1.289 1.331 190,895 +0.04(+3.23%)
Nov 06, 2009 1.289 1.318 1.277 1.289 89,563 -0.02(-1.79%)
Nov 05, 2009 1.281 1.323 1.266 1.313 147,738 +0.05(+3.92%)
Nov 04, 2009 1.286 1.328 1.263 1.263 279,276 -0.04(-2.80%)
Nov 03, 2009 1.302 1.305 1.276 1.299 167,352 -0.01(-0.99%)
Nov 02, 2009 1.323 1.326 1.271 1.313 260,371 -0.00(-0.20%)
Oct 30, 2009 1.318 1.320 1.292 1.315 373,189 +0.00(+0.20%)
Oct 29, 2009 1.310 1.326 1.289 1.313 172,659 +0.02(+1.82%)
Oct 28, 2009 1.289 1.310 1.276 1.289 295,979 -0.01(-0.60%)
Oct 27, 2009 1.299 1.352 1.292 1.297 205,226 +0.01(+0.81%)
Oct 26, 2009 1.279 1.294 1.255 1.286 264,035 +0.01(+0.41%)
Oct 23, 2009 1.294 1.320 1.255 1.281 232,405 -0.03(-2.19%)
Oct 22, 2009 1.271 1.320 1.258 1.310 223,658 +0.03(+2.44%)
Oct 21, 2009 1.240 1.302 1.240 1.279 293,691 +0.04(+3.15%)
Oct 20, 2009 1.240 1.286 1.237 1.240 152,930 -0.05(-4.23%)
Oct 19, 2009 1.315 1.336 1.286 1.294 141,414 -0.01(-0.60%)
Oct 16, 2009 1.292 1.310 1.292 1.302 146,747 -0.01(-0.40%)
Oct 15, 2009 1.310 1.317 1.289 1.307 106,401 -0.02(-1.18%)
Oct 14, 2009 1.315 1.336 1.284 1.323 198,030 +0.04(+2.83%)
Oct 13, 2009 1.318 1.339 1.282 1.286 52,914 -0.04(-3.14%)
Oct 12, 2009 1.331 1.341 1.315 1.328 87,182 +0.01(+0.59%)
Oct 09, 2009 1.315 1.323 1.253 1.320 150,718 +0.00(+0.20%)
Oct 08, 2009 1.328 1.333 1.307 1.318 283,822 +0.01(+0.40%)
Oct 07, 2009 1.289 1.313 1.237 1.313 128,423 +0.02(+1.21%)
Oct 06, 2009 1.302 1.315 1.237 1.297 137,132 +0.00(+0.00%)
Oct 05, 2009 1.260 1.299 1.237 1.297 174,825 +0.07(+5.28%)
Oct 02, 2009 1.161 1.268 1.154 1.232 210,755 +0.05(+4.65%)
Oct 01, 2009 1.258 1.284 1.177 1.177 363,113 -0.09(-6.80%)
Sep 30, 2009 1.284 1.341 1.263 1.263 306,785 +0.02(+1.46%)
Sep 29, 2009 1.352 1.365 1.245 1.245 1,902,858 -0.11(-8.08%)
Sep 28, 2009 1.370 1.378 1.315 1.354 212,848 -0.01(-0.38%)
Sep 25, 2009 1.341 1.380 1.333 1.359 207,653 +0.02(+1.16%)
Sep 24, 2009 1.333 1.378 1.328 1.344 173,400 +0.02(+1.58%)
Sep 23, 2009 1.336 1.341 1.315 1.323 197,496 -0.01(-0.97%)
Sep 22, 2009 1.349 1.367 1.323 1.336 130,831 +0.01(+0.59%)
Sep 21, 2009 1.315 1.341 1.315 1.328 81,407 -0.01(-0.97%)
Sep 18, 2009 1.357 1.357 1.307 1.341 349,151 -0.02(-1.72%)
Sep 17, 2009 1.315 1.365 1.315 1.365 188,511 +0.04(+2.74%)
Sep 16, 2009 1.289 1.328 1.276 1.328 225,474 +0.05(+3.87%)
Sep 15, 2009 1.253 1.279 1.245 1.279 157,653 +0.03(+2.29%)
Sep 14, 2009 1.237 1.279 1.237 1.250 115,809 +0.00(+0.00%)
Sep 11, 2009 1.266 1.268 1.224 1.250 236,737 -0.01(-0.62%)
Sep 10, 2009 1.271 1.271 1.237 1.258 98,226 -0.02(-1.63%)
Sep 09, 2009 1.253 1.367 1.237 1.279 165,313 +0.02(+1.66%)
Sep 08, 2009 1.328 1.328 1.242 1.258 168,239 -0.06(-4.36%)
Sep 04, 2009 1.299 1.326 1.299 1.315 133,784 +0.01(+0.60%)
Sep 03, 2009 1.266 1.307 1.266 1.307 98,767 +0.05(+3.72%)
Sep 02, 2009 1.237 1.286 1.190 1.260 108,943 +0.01(+0.83%)
Sep 01, 2009 1.299 1.328 1.247 1.250 235,009 -0.07(-5.14%)
Aug 31, 2009 1.302 1.326 1.289 1.318 272,786 +0.00(+0.20%)
Aug 28, 2009 1.326 1.326 1.302 1.315 129,279 -0.01(-0.79%)
Aug 27, 2009 1.331 1.336 1.315 1.326 64,649 -0.04(-3.05%)
Aug 26, 2009 1.310 1.367 1.273 1.367 234,152 +0.06(+4.58%)
Aug 25, 2009 1.292 1.328 1.276 1.307 101,708 +0.03(+2.45%)
Aug 24, 2009 1.354 1.354 1.263 1.276 122,033 -0.07(-5.22%)
Aug 21, 2009 1.359 1.359 1.297 1.346 362,092 +0.02(+1.37%)
Aug 20, 2009 1.302 1.333 1.276 1.328 178,803 +0.03(+2.00%)
Aug 19, 2009 1.227 1.305 1.227 1.302 214,438 +0.04(+3.31%)
Aug 18, 2009 1.284 1.284 1.237 1.260 122,705 +0.03(+2.76%)
Aug 17, 2009 1.237 1.268 1.177 1.227 182,478 -0.03(-2.08%)
Aug 14, 2009 1.307 1.365 1.247 1.253 161,274 -0.05(-4.18%)
Aug 13, 2009 1.378 1.378 1.302 1.307 111,619 -0.05(-4.02%)
Aug 12, 2009 1.268 1.388 1.242 1.362 265,187 +0.10(+7.84%)
Aug 11, 2009 1.273 1.302 1.258 1.263 96,233 -0.03(-2.02%)
Aug 10, 2009 1.260 1.297 1.242 1.289 89,240 +0.01(+0.81%)
Aug 07, 2009 1.224 1.302 1.169 1.279 265,759 +0.10(+8.63%)
Aug 06, 2009 1.224 1.276 1.167 1.177 172,567 -0.03(-2.80%)
Aug 05, 2009 1.279 1.305 1.172 1.211 318,566 -0.13(-9.88%)
Aug 04, 2009 1.333 1.427 1.328 1.344 216,849 -0.01(-0.77%)
Aug 03, 2009 1.404 1.404 1.284 1.354 278,120 -0.04(-3.17%)
Jul 31, 2009 1.357 1.411 1.292 1.398 291,333 +0.04(+2.68%)
Jul 30, 2009 1.323 1.385 1.271 1.362 273,573 +0.07(+5.66%)
Jul 29, 2009 1.307 1.307 1.258 1.289 115,079 -0.01(-1.00%)
Jul 28, 2009 1.294 1.310 1.276 1.302 146,970 -0.00(-0.20%)
Jul 27, 2009 1.292 1.320 1.254 1.305 151,459 +0.00(+0.20%)
Jul 24, 2009 1.289 1.310 1.289 1.302 132,186 -0.00(-0.20%)
Jul 23, 2009 1.263 1.313 1.234 1.305 215,425 +0.04(+3.09%)
Jul 22, 2009 1.193 1.326 1.169 1.266 177,283 +0.06(+4.97%)
Jul 21, 2009 1.266 1.305 1.146 1.206 160,936 -0.05(-4.34%)
Jul 20, 2009 1.240 1.284 1.210 1.260 169,925 -0.00(-0.21%)
Jul 17, 2009 1.286 1.305 1.253 1.263 184,425 -0.02(-1.62%)
Jul 16, 2009 1.315 1.315 1.241 1.284 212,529 -0.04(-3.33%)
Jul 15, 2009 1.135 1.331 1.117 1.328 305,203 +0.20(+18.06%)
Jul 14, 2009 1.094 1.164 1.069 1.125 58,943 -0.02(-1.37%)
Jul 13, 2009 1.086 1.156 1.059 1.141 156,163 +0.06(+5.29%)
Jul 10, 2009 1.104 1.120 1.057 1.083 87,047 -0.01(-0.95%)
Jul 09, 2009 1.081 1.130 1.063 1.094 103,037 +0.03(+2.69%)
Jul 08, 2009 1.060 1.169 1.055 1.065 253,225 +0.02(+1.74%)
Jul 07, 2009 1.117 1.130 1.047 1.047 142,224 -0.07(-5.85%)
Jul 06, 2009 1.120 1.154 1.073 1.112 142,020 -0.01(-1.16%)
Jul 02, 2009 1.234 1.234 1.122 1.125 215,536 -0.15(-12.02%)
Jul 01, 2009 1.271 1.307 1.266 1.279 259,926 +0.02(+1.66%)
Jun 30, 2009 1.313 1.313 1.206 1.258 248,898 -0.05(-3.78%)
Jun 29, 2009 1.320 1.339 1.253 1.307 729,691 -0.09(-6.69%)
Jun 26, 2009 1.081 1.500 1.076 1.401 2,984,270 +0.31(+28.10%)
Jun 25, 2009 1.023 1.094 0.9896 1.094 298,011 +0.07(+6.87%)
Jun 24, 2009 0.9922 1.070 0.9792 1.023 231,184 +0.05(+4.80%)
Jun 23, 2009 1.036 1.039 0.9714 0.9766 147,127 -0.05(-4.82%)
Jun 22, 2009 1.068 1.081 1.026 1.026 236,157 -0.05(-4.83%)
Jun 19, 2009 1.091 1.094 1.055 1.078 440,158 +0.01(+0.98%)
Jun 18, 2009 1.115 1.117 1.065 1.068 153,275 -0.05(-4.65%)
Jun 17, 2009 1.039 1.128 1.039 1.120 243,967 +0.09(+8.31%)
Jun 16, 2009 1.102 1.104 1.031 1.034 296,847 -0.05(-5.02%)
Jun 15, 2009 1.081 1.099 1.068 1.089 227,820 +0.00(+0.24%)
Jun 12, 2009 1.047 1.086 1.047 1.086 113,647 +0.03(+2.71%)
Jun 11, 2009 1.047 1.089 1.047 1.057 131,656 +0.02(+1.75%)
Jun 10, 2009 1.042 1.052 1.029 1.039 146,778 -0.00(-0.25%)
Jun 09, 2009 1.094 1.094 1.029 1.042 111,938 -0.04(-4.08%)
Jun 08, 2009 1.112 1.125 1.086 1.086 93,541 -0.03(-2.57%)
Jun 05, 2009 1.141 1.141 1.078 1.115 113,071 -0.01(-0.46%)
Jun 04, 2009 1.094 1.120 1.047 1.120 133,273 +0.05(+4.62%)
Jun 03, 2009 1.086 1.107 1.047 1.070 155,786 -0.04(-3.52%)
Jun 02, 2009 1.195 1.195 1.031 1.109 584,249 -0.10(-8.39%)
Jun 01, 2009 1.107 1.219 1.094 1.211 400,399 +0.11(+9.67%)
May 29, 2009 1.039 1.104 1.016 1.104 312,722 +0.09(+9.28%)
May 28, 2009 1.021 1.047 0.9974 1.010 196,317 +0.01(+0.78%)
May 27, 2009 1.086 1.102 0.9792 1.003 242,938 -0.10(-8.77%)
May 26, 2009 1.057 1.104 1.049 1.099 216,277 +0.03(+2.43%)
May 22, 2009 1.052 1.073 1.047 1.073 157,887 +0.03(+2.74%)
May 21, 2009 1.029 1.052 1.008 1.044 149,262 -0.01(-0.50%)
May 20, 2009 1.089 1.099 1.031 1.049 285,204 -0.03(-2.42%)
May 19, 2009 1.036 1.091 0.9922 1.076 158,421 +0.04(+3.51%)
May 18, 2009 1.021 1.060 1.000 1.039 129,970 +0.04(+3.91%)
May 15, 2009 1.029 1.060 0.9896 1.000 282,083 -0.01(-1.29%)
May 14, 2009 0.9974 1.052 0.9922 1.013 146,052 +0.03(+2.64%)
May 13, 2009 1.065 1.065 0.9818 0.9870 148,137 -0.11(-9.76%)
May 12, 2009 1.039 1.107 0.9948 1.094 329,859 +0.07(+6.60%)
May 11, 2009 1.049 1.078 1.026 1.026 174,533 -0.05(-4.83%)
May 08, 2009 0.9714 1.083 0.9636 1.078 546,425 +0.16(+17.61%)
May 07, 2009 0.9766 0.9766 0.9115 0.9167 342,132 -0.04(-3.83%)
May 06, 2009 0.9714 0.9766 0.9401 0.9531 254,919 +0.00(+0.00%)
May 05, 2009 0.9766 0.9844 0.9531 0.9531 177,563 -0.01(-0.81%)
May 04, 2009 0.9740 1.016 0.9479 0.9609 431,910 +0.00(+0.00%)
May 01, 2009 0.9636 0.9948 0.9401 0.9609 162,533 +0.01(+1.37%)
Apr 30, 2009 1.013 1.018 0.9479 0.9479 554,712 -0.05(-4.96%)
Apr 29, 2009 1.008 1.008 0.9531 0.9974 180,635 +0.00(+0.00%)
Apr 28, 2009 0.9323 1.003 0.9037 0.9974 253,836 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9401 0.9427 241,671 -0.10(-9.95%)
Apr 24, 2009 0.9636 1.047 0.9375 1.047 232,501 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9037 0.9531 415,771 -0.07(-6.87%)
Apr 22, 2009 1.018 1.073 1.013 1.023 178,730 -0.02(-2.24%)
Apr 21, 2009 0.9766 1.089 0.9766 1.047 192,669 +0.07(+6.92%)
Apr 20, 2009 1.047 1.063 0.9792 0.9792 296,049 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.032 1.086 654,251 -0.12(-10.32%)
Apr 16, 2009 1.135 1.250 1.089 1.211 420,928 +0.05(+4.73%)
Apr 15, 2009 1.063 1.159 1.005 1.156 124,564 +0.08(+7.25%)
Apr 14, 2009 1.185 1.185 1.029 1.078 230,416 -0.14(-11.54%)
Apr 13, 2009 1.190 1.237 1.164 1.219 208,874 +0.00(+0.21%)
Apr 09, 2009 1.190 1.237 1.120 1.216 375,854 +0.07(+5.90%)
Apr 08, 2009 1.042 1.172 1.042 1.148 172,490 +0.12(+11.93%)
Apr 07, 2009 1.034 1.078 1.003 1.026 205,195 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.029 1.063 242,750 -0.09(-7.48%)
Apr 03, 2009 1.188 1.188 1.104 1.148 155,514 -0.04(-3.29%)
Apr 02, 2009 1.143 1.253 1.143 1.188 420,248 +0.08(+6.79%)
Apr 01, 2009 0.9557 1.112 0.9531 1.112 229,406 +0.12(+11.78%)
Mar 31, 2009 0.9427 1.039 0.9297 0.9948 293,238 +0.11(+13.02%)
Mar 30, 2009 0.9896 0.9896 0.8229 0.8802 468,866 -0.30(-25.71%)
Mar 26, 2009 1.133 1.185 1.104 1.185 252,669 +0.07(+6.56%)
Mar 25, 2009 1.102 1.130 1.034 1.112 235,873 +0.04(+3.39%)
Mar 24, 2009 1.156 1.185 1.073 1.076 154,289 -0.11(-9.23%)
Mar 23, 2009 1.109 1.198 1.016 1.185 311,785 +0.17(+16.97%)
Mar 20, 2009 1.172 1.221 0.9818 1.013 401,390 -0.15(-12.58%)
Mar 19, 2009 1.237 1.273 1.156 1.159 242,808 -0.06(-4.71%)
Mar 18, 2009 1.099 1.216 1.094 1.216 237,113 +0.11(+10.14%)
Mar 17, 2009 1.034 1.112 1.034 1.104 134,682 +0.07(+6.53%)
Mar 16, 2009 1.023 1.081 1.010 1.036 243,430 +0.03(+3.11%)
Mar 13, 2009 0.9948 1.026 0.9538 1.005 201,893 +0.02(+1.85%)
Mar 12, 2009 0.6563 1.039 0.6510 0.9870 417,088 +0.33(+49.80%)
Mar 11, 2009 0.7005 0.7292 0.6537 0.6589 125,950 -0.04(-6.30%)
Mar 10, 2009 0.5885 0.7136 0.5885 0.7031 382,885 +0.08(+12.50%)
Mar 09, 2009 0.6328 0.7213 0.6042 0.6250 292,846 -0.01(-2.04%)
Mar 06, 2009 0.7474 0.7969 0.5885 0.6380 547,481 -0.12(-16.10%)
Mar 05, 2009 0.7995 0.8021 0.7500 0.7604 253,886 -0.07(-8.75%)
Mar 04, 2009 0.8281 0.8438 0.7474 0.8333 243,698 -0.12(-12.57%)
Mar 02, 2009 1.005 1.143 0.9375 0.9531 323,984 -0.10(-9.41%)
Feb 27, 2009 1.060 1.138 0.9297 1.052 331,833 +0.13(+13.80%)
Feb 26, 2009 0.8672 1.003 0.8672 0.9245 191,033 +0.07(+8.23%)
Feb 25, 2009 0.8073 0.8854 0.7682 0.8542 218,639 +0.04(+5.13%)
Feb 24, 2009 0.7604 1.042 0.7344 0.8125 376,595 +0.07(+8.71%)
Feb 23, 2009 0.9323 0.9323 0.7370 0.7474 282,267 -0.17(-18.70%)
Feb 20, 2009 0.9557 0.9609 0.9141 0.9193 324,503 -0.04(-4.34%)
Feb 19, 2009 1.010 1.042 0.9609 0.9609 126,042 -0.03(-3.40%)
Feb 18, 2009 1.042 1.091 0.9844 0.9948 141,506 -0.03(-2.55%)
Feb 17, 2009 1.063 1.068 1.008 1.021 266,400 -0.04(-3.69%)
Feb 13, 2009 1.042 1.104 0.9974 1.060 214,384 +0.01(+0.74%)
Feb 12, 2009 1.008 1.122 1.008 1.052 149,428 -0.04(-4.04%)
Feb 11, 2009 1.128 1.148 1.073 1.096 117,107 -0.01(-0.94%)
Feb 10, 2009 1.268 1.273 1.107 1.107 346,337 -0.17(-13.27%)
Feb 09, 2009 1.297 1.315 1.253 1.276 157,987 -0.04(-2.78%)
Feb 06, 2009 1.286 1.367 1.229 1.313 192,773 +0.03(+2.44%)
Feb 05, 2009 1.122 1.305 1.122 1.281 293,249 +0.13(+11.31%)
Feb 04, 2009 1.497 1.508 1.151 1.151 358,793 -0.35(-23.26%)
Feb 03, 2009 1.461 1.500 1.336 1.500 181,245 +0.05(+3.41%)
Feb 02, 2009 1.354 1.458 1.263 1.451 289,659 +0.12(+9.22%)
Jan 30, 2009 1.484 1.484 1.328 1.328 379,410 -0.09(-6.59%)
Jan 29, 2009 1.461 1.461 1.380 1.422 268,316 -0.07(-4.71%)
Jan 28, 2009 1.367 1.518 1.286 1.492 240,934 +0.14(+10.62%)
Jan 27, 2009 1.224 1.352 1.224 1.349 112,679 +0.15(+12.36%)
Jan 26, 2009 1.148 1.237 1.116 1.201 88,495 +0.05(+4.53%)
Jan 23, 2009 1.135 1.174 1.112 1.148 139,156 -0.03(-2.43%)
Jan 22, 2009 1.185 1.234 1.169 1.177 104,412 -0.05(-4.03%)
Jan 21, 2009 1.068 1.250 1.068 1.227 164,135 +0.14(+12.68%)
Jan 20, 2009 1.336 1.378 1.083 1.089 163,770 -0.28(-20.53%)
Jan 16, 2009 1.284 1.411 1.266 1.370 330,374 +0.15(+12.15%)
Jan 15, 2009 1.172 1.289 1.042 1.221 259,527 +0.05(+4.22%)
Jan 14, 2009 1.281 1.362 1.172 1.172 201,301 -0.15(-11.07%)
Jan 13, 2009 1.266 1.346 1.266 1.318 87,193 +0.04(+3.05%)
Jan 12, 2009 1.281 1.370 1.247 1.279 193,499 -0.01(-0.81%)
Jan 09, 2009 1.526 1.557 1.279 1.289 229,057 -0.23(-15.38%)
Jan 08, 2009 1.370 1.523 1.370 1.523 74,145 +0.13(+8.94%)
Jan 07, 2009 1.370 1.427 1.367 1.398 116,254 +0.01(+0.37%)
Jan 06, 2009 1.411 1.430 1.341 1.393 154,128 -0.00(-0.19%)
Jan 05, 2009 1.344 1.396 1.294 1.396 171,968 +0.06(+4.28%)
Jan 02, 2009 1.273 1.354 1.148 1.339 207,983 +0.06(+4.68%)
Dec 31, 2008 1.076 1.279 1.019 1.279 472,740 +0.23(+22.14%)
Dec 30, 2008 1.070 1.102 0.9427 1.047 976,581 +0.00(+0.00%)
Dec 29, 2008 1.102 1.190 1.044 1.047 272,214 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.102 169,261 -0.02(-1.63%)
Dec 24, 2008 1.081 1.208 1.075 1.120 126,142 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,390 -0.09(-7.38%)
Dec 22, 2008 1.263 1.307 1.120 1.164 288,154 -0.10(-7.84%)
Dec 19, 2008 1.339 1.346 1.258 1.263 670,767 -0.03(-2.02%)
Dec 18, 2008 1.310 1.339 1.221 1.289 272,878 -0.02(-1.20%)
Dec 17, 2008 1.344 1.375 1.224 1.305 242,531 -0.03(-2.53%)
Dec 16, 2008 1.333 1.365 1.266 1.339 237,589 +0.04(+2.80%)
Dec 15, 2008 1.393 1.430 1.279 1.302 152,350 -0.09(-6.19%)
Dec 12, 2008 1.169 1.396 1.146 1.388 382,831 +0.18(+15.12%)
Dec 11, 2008 1.362 1.417 1.201 1.206 232,870 -0.18(-13.13%)
Dec 10, 2008 1.344 1.430 1.284 1.388 151,747 +0.05(+4.10%)
Dec 09, 2008 1.370 1.432 1.318 1.333 213,908 -0.06(-4.12%)
Dec 08, 2008 1.104 1.401 1.104 1.391 555,825 +0.12(+9.20%)
Dec 05, 2008 1.203 1.276 1.117 1.273 157,338 +0.05(+4.04%)
Dec 04, 2008 1.091 1.240 1.018 1.224 237,343 +0.11(+10.07%)
Dec 03, 2008 1.005 1.112 0.9349 1.112 153,429 +0.10(+9.49%)
Dec 02, 2008 0.9583 1.029 0.9245 1.016 162,625 +0.08(+8.94%)
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.