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 )

14.06 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 3, 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 (%)
Dec 31, 2014 2.765 2.805 2.805 2.805 679,787 +0.04(+1.30%)
Dec 30, 2014 2.741 2.785 2.713 2.769 399,749 +0.01(+0.29%)
Dec 29, 2014 2.737 2.761 2.737 2.761 298,679 +0.02(+0.58%)
Dec 26, 2014 2.737 2.757 2.725 2.745 294,414 +0.01(+0.29%)
Dec 24, 2014 2.749 2.737 2.737 2.737 249,055 -0.02(-0.87%)
Dec 23, 2014 2.725 2.762 2.721 2.761 541,469 -0.03(-1.15%)
Dec 22, 2014 2.777 2.797 2.749 2.793 325,846 +0.02(+0.58%)
Dec 19, 2014 2.797 2.797 2.749 2.777 197,951 -0.02(-0.57%)
Dec 18, 2014 2.777 2.797 2.757 2.793 200,524 +0.03(+1.16%)
Dec 17, 2014 2.741 2.777 2.725 2.761 305,193 +0.01(+0.29%)
Dec 16, 2014 2.729 2.765 2.706 2.753 398,099 +0.02(+0.72%)
Dec 15, 2014 2.741 2.769 2.713 2.733 323,046 -0.01(-0.43%)
Dec 12, 2014 2.761 2.781 2.745 2.745 305,409 -0.02(-0.71%)
Dec 11, 2014 2.788 2.799 2.761 2.765 226,162 -0.02(-0.57%)
Dec 10, 2014 2.808 2.818 2.777 2.781 165,634 -0.02(-0.70%)
Dec 09, 2014 2.800 2.800 2.741 2.800 288,497 +0.00(+0.00%)
Dec 08, 2014 2.879 2.883 2.784 2.800 519,467 -0.08(-2.74%)
Dec 05, 2014 2.883 2.901 2.875 2.879 180,720 -0.01(-0.41%)
Dec 04, 2014 2.879 2.919 2.879 2.891 158,030 +0.00(+0.00%)
Dec 03, 2014 2.899 2.903 2.887 2.891 206,610 +0.00(+0.14%)
Dec 02, 2014 2.891 2.907 2.879 2.887 144,584 +0.00(+0.14%)
Dec 01, 2014 2.919 2.919 2.883 2.883 195,616 -0.02(-0.81%)
Nov 28, 2014 2.915 2.926 2.903 2.907 148,900 +0.00(+0.14%)
Nov 26, 2014 2.899 2.903 2.903 2.903 240,619 +0.01(+0.41%)
Nov 25, 2014 2.903 2.903 2.879 2.891 210,758 +0.00(+0.14%)
Nov 24, 2014 2.891 2.911 2.879 2.887 192,754 +0.01(+0.27%)
Nov 21, 2014 2.899 2.903 2.871 2.879 134,843 -0.01(-0.41%)
Nov 20, 2014 2.891 2.899 2.871 2.891 224,481 +0.01(+0.27%)
Nov 19, 2014 2.903 2.907 2.879 2.883 191,879 -0.02(-0.68%)
Nov 18, 2014 2.875 2.909 2.875 2.903 255,292 +0.03(+0.96%)
Nov 17, 2014 2.883 2.891 2.875 2.875 171,311 -0.02(-0.55%)
Nov 14, 2014 2.911 2.919 2.879 2.891 207,716 -0.01(-0.41%)
Nov 13, 2014 2.867 2.958 2.867 2.903 535,843 +0.02(+0.82%)
Nov 12, 2014 2.871 2.879 2.860 2.879 235,810 +0.02(+0.68%)
Nov 11, 2014 2.879 2.879 2.860 2.860 154,209 -0.02(-0.54%)
Nov 10, 2014 2.875 2.883 2.856 2.875 217,611 +0.01(+0.27%)
Nov 07, 2014 2.848 2.887 2.840 2.867 242,612 +0.02(+0.55%)
Nov 06, 2014 2.860 2.875 2.852 2.852 150,075 -0.01(-0.27%)
Nov 05, 2014 2.867 2.875 2.842 2.860 144,914 +0.00(+0.00%)
Nov 04, 2014 2.848 2.860 2.828 2.860 126,137 -0.00(-0.14%)
Nov 03, 2014 2.887 2.887 2.852 2.863 132,758 -0.01(-0.41%)
Oct 31, 2014 2.856 2.875 2.828 2.875 247,247 +0.03(+0.96%)
Oct 30, 2014 2.856 2.860 2.820 2.848 135,450 -0.01(-0.27%)
Oct 29, 2014 2.828 2.852 2.828 2.856 197,712 +0.00(+0.14%)
Oct 28, 2014 2.863 2.875 2.844 2.852 227,126 +0.01(+0.28%)
Oct 27, 2014 2.856 2.848 2.848 2.844 192,860 -0.00(-0.14%)
Oct 24, 2014 2.840 2.863 2.836 2.848 132,017 +0.00(+0.14%)
Oct 23, 2014 2.883 2.887 2.836 2.844 209,116 -0.03(-1.09%)
Oct 22, 2014 2.883 2.883 2.828 2.875 213,109 -0.01(-0.27%)
Oct 21, 2014 2.879 2.887 2.856 2.883 226,581 -0.00(-0.14%)
Oct 20, 2014 2.813 2.887 2.813 2.887 252,423 +0.06(+2.07%)
Oct 17, 2014 2.755 2.848 2.755 2.828 496,564 +0.08(+2.97%)
Oct 16, 2014 2.638 2.755 2.623 2.747 444,897 +0.09(+3.36%)
Oct 15, 2014 2.658 2.704 2.607 2.658 1,113,039 -0.01(-0.44%)
Oct 14, 2014 2.696 2.724 2.638 2.669 758,459 -0.03(-1.01%)
Oct 13, 2014 2.743 2.755 2.685 2.696 532,570 -0.03(-1.28%)
Oct 10, 2014 2.778 2.797 2.716 2.731 544,238 -0.07(-2.49%)
Oct 09, 2014 2.832 2.848 2.778 2.801 535,972 -0.05(-1.63%)
Oct 08, 2014 2.855 2.855 2.801 2.848 304,378 +0.02(+0.55%)
Oct 07, 2014 2.817 2.832 2.801 2.832 139,752 +0.00(+0.14%)
Oct 06, 2014 2.867 2.867 2.813 2.828 182,315 -0.02(-0.55%)
Oct 03, 2014 2.801 2.855 2.786 2.844 225,660 +0.04(+1.52%)
Oct 02, 2014 2.766 2.801 2.751 2.801 344,099 +0.04(+1.40%)
Oct 01, 2014 2.762 2.776 2.733 2.762 349,200 +0.00(+0.14%)
Sep 30, 2014 2.828 2.832 2.747 2.758 687,326 -0.06(-2.20%)
Sep 29, 2014 2.821 2.842 2.801 2.821 261,168 +0.00(+0.00%)
Sep 26, 2014 2.813 2.832 2.813 2.821 192,345 +0.01(+0.28%)
Sep 25, 2014 2.821 2.828 2.801 2.813 222,714 -0.02(-0.55%)
Sep 24, 2014 2.828 2.840 2.801 2.828 429,666 +0.00(+0.00%)
Sep 23, 2014 2.848 2.848 2.813 2.828 306,474 -0.02(-0.55%)
Sep 22, 2014 2.848 2.863 2.821 2.844 285,176 -0.00(-0.14%)
Sep 19, 2014 2.914 2.916 2.848 2.848 514,117 -0.07(-2.26%)
Sep 18, 2014 2.949 2.949 2.910 2.914 190,664 -0.03(-0.92%)
Sep 17, 2014 2.933 2.960 2.933 2.941 220,471 -0.00(-0.13%)
Sep 16, 2014 2.937 2.956 2.925 2.945 516,163 +0.02(+0.53%)
Sep 15, 2014 2.948 2.948 2.925 2.929 221,843 -0.01(-0.26%)
Sep 12, 2014 2.941 2.948 2.925 2.937 230,951 +0.00(+0.13%)
Sep 11, 2014 2.941 2.945 2.929 2.933 184,770 -0.02(-0.52%)
Sep 10, 2014 2.960 2.968 2.929 2.948 173,752 +0.00(+0.13%)
Sep 09, 2014 2.941 2.983 2.933 2.945 181,554 -0.01(-0.39%)
Sep 08, 2014 2.945 2.979 2.925 2.956 183,276 +0.01(+0.39%)
Sep 05, 2014 2.941 2.968 2.925 2.945 212,664 -0.02(-0.52%)
Sep 04, 2014 2.960 2.964 2.941 2.960 263,056 +0.02(+0.52%)
Sep 03, 2014 2.964 2.964 2.937 2.945 195,913 -0.00(-0.13%)
Sep 02, 2014 2.937 2.964 2.937 2.948 194,975 -0.01(-0.26%)
Aug 29, 2014 2.937 2.956 2.956 2.956 364,230 +0.03(+1.19%)
Aug 28, 2014 2.922 2.948 2.910 2.922 179,010 -0.02(-0.52%)
Aug 27, 2014 2.945 2.945 2.920 2.937 226,688 +0.00(+0.13%)
Aug 26, 2014 2.945 2.960 2.925 2.933 170,274 -0.00(-0.13%)
Aug 25, 2014 2.941 2.945 2.914 2.937 272,586 +0.01(+0.39%)
Aug 22, 2014 2.964 2.964 2.902 2.925 226,828 -0.04(-1.30%)
Aug 21, 2014 2.952 2.968 2.945 2.964 182,060 +0.02(+0.79%)
Aug 20, 2014 2.925 2.956 2.910 2.941 284,952 +0.02(+0.53%)
Aug 19, 2014 2.925 2.925 2.895 2.925 451,061 +0.00(+0.00%)
Aug 18, 2014 2.906 2.925 2.906 2.925 318,608 +0.02(+0.80%)
Aug 15, 2014 2.898 2.914 2.864 2.902 461,833 +0.03(+0.93%)
Aug 14, 2014 2.887 2.891 2.849 2.876 271,811 -0.01(-0.40%)
Aug 13, 2014 2.872 2.902 2.856 2.887 350,265 +0.02(+0.80%)
Aug 12, 2014 2.837 2.864 2.818 2.864 507,198 +0.06(+2.04%)
Aug 11, 2014 2.807 2.834 2.807 2.807 264,149 +0.01(+0.27%)
Aug 08, 2014 2.792 2.814 2.788 2.799 314,290 +0.01(+0.41%)
Aug 07, 2014 2.811 2.826 2.788 2.788 289,144 -0.01(-0.27%)
Aug 06, 2014 2.788 2.823 2.788 2.795 245,149 +0.01(+0.27%)
Aug 05, 2014 2.803 2.822 2.788 2.788 419,066 -0.01(-0.27%)
Aug 04, 2014 2.822 2.830 2.792 2.795 363,044 -0.03(-1.21%)
Aug 01, 2014 2.807 2.845 2.784 2.830 456,091 +0.04(+1.37%)
Jul 31, 2014 2.818 2.818 2.784 2.792 523,235 -0.02(-0.81%)
Jul 30, 2014 2.841 2.856 2.811 2.814 426,831 -0.03(-1.21%)
Jul 29, 2014 2.826 2.860 2.811 2.849 380,772 +0.01(+0.40%)
Jul 28, 2014 2.864 2.864 2.830 2.837 363,114 -0.00(-0.13%)
Jul 25, 2014 2.837 2.860 2.822 2.841 379,062 +0.00(+0.13%)
Jul 24, 2014 2.845 2.856 2.816 2.837 305,958 +0.01(+0.27%)
Jul 23, 2014 2.814 2.837 2.814 2.830 301,899 +0.02(+0.68%)
Jul 22, 2014 2.830 2.845 2.811 2.811 496,467 -0.00(-0.13%)
Jul 21, 2014 2.799 2.837 2.799 2.814 384,430 +0.01(+0.41%)
Jul 18, 2014 2.780 2.822 2.780 2.803 361,077 +0.02(+0.68%)
Jul 17, 2014 2.803 2.811 2.784 2.784 357,170 -0.02(-0.81%)
Jul 16, 2014 2.803 2.818 2.792 2.807 468,365 +0.02(+0.54%)
Jul 15, 2014 2.811 2.818 2.792 2.792 302,114 -0.01(-0.41%)
Jul 14, 2014 2.818 2.818 2.799 2.803 324,519 +0.00(+0.14%)
Jul 11, 2014 2.807 2.811 2.792 2.799 305,018 +0.00(+0.14%)
Jul 10, 2014 2.799 2.811 2.788 2.796 427,198 -0.02(-0.67%)
Jul 09, 2014 2.799 2.826 2.799 2.814 243,720 +0.02(+0.54%)
Jul 08, 2014 2.845 2.856 2.796 2.799 524,855 -0.05(-1.73%)
Jul 07, 2014 2.879 2.890 2.845 2.849 397,010 -0.03(-1.18%)
Jul 03, 2014 2.890 2.883 2.883 2.883 481,792 +0.00(+0.00%)
Jul 02, 2014 2.852 2.909 2.852 2.883 502,463 +0.03(+0.93%)
Jul 01, 2014 2.796 2.871 2.796 2.856 952,869 +0.05(+1.89%)
Jun 30, 2014 2.803 2.811 2.799 2.803 1,211,812 +0.01(+0.27%)
Jun 27, 2014 2.765 2.807 2.765 2.796 12,002,387 +0.02(+0.54%)
Jun 26, 2014 2.754 2.807 2.754 2.780 1,020,148 +0.02(+0.69%)
Jun 25, 2014 2.784 2.807 2.739 2.761 1,464,559 -0.03(-1.22%)
Jun 24, 2014 2.803 2.837 2.792 2.796 803,748 -0.02(-0.54%)
Jun 23, 2014 2.822 2.849 2.803 2.811 831,056 -0.01(-0.40%)
Jun 20, 2014 2.864 2.864 2.822 2.822 826,821 -0.02(-0.80%)
Jun 19, 2014 2.875 2.875 2.845 2.845 402,271 -0.02(-0.66%)
Jun 18, 2014 2.883 2.894 2.841 2.864 500,132 -0.00(-0.13%)
Jun 17, 2014 2.841 2.905 2.841 2.867 456,013 +0.02(+0.66%)
Jun 16, 2014 2.837 2.871 2.837 2.849 658,852 +0.00(+0.00%)
Jun 13, 2014 2.860 2.863 2.845 2.849 449,914 -0.02(-0.52%)
Jun 12, 2014 2.875 2.875 2.818 2.864 886,008 -0.01(-0.39%)
Jun 11, 2014 2.856 2.875 2.856 2.875 337,409 +0.00(+0.00%)
Jun 10, 2014 2.879 2.890 2.867 2.875 409,656 -0.03(-0.91%)
Jun 06, 2014 2.912 2.912 2.886 2.901 442,000 +0.01(+0.26%)
Jun 05, 2014 2.890 2.912 2.867 2.894 510,482 +0.02(+0.65%)
Jun 04, 2014 2.886 2.894 2.860 2.875 458,720 -0.02(-0.78%)
Jun 03, 2014 2.897 2.935 2.879 2.897 357,609 +0.00(+0.13%)
Jun 02, 2014 2.912 2.924 2.890 2.894 394,097 -0.01(-0.39%)
May 30, 2014 2.927 2.939 2.890 2.905 529,612 -0.00(-0.13%)
May 29, 2014 2.916 2.954 2.894 2.909 475,928 +0.01(+0.26%)
May 28, 2014 2.879 2.909 2.879 2.901 378,022 +0.01(+0.39%)
May 27, 2014 2.920 2.961 2.867 2.890 695,151 -0.04(-1.28%)
May 23, 2014 2.856 2.927 2.927 2.927 557,217 +0.00(+0.13%)
May 22, 2014 2.890 2.946 2.875 2.924 312,829 +0.04(+1.30%)
May 21, 2014 2.879 2.897 2.860 2.886 314,237 +0.02(+0.66%)
May 20, 2014 2.890 2.912 2.860 2.867 504,782 -0.04(-1.29%)
May 19, 2014 2.879 2.924 2.864 2.905 509,154 +0.03(+1.05%)
May 16, 2014 2.894 2.946 2.860 2.875 560,070 -0.03(-0.91%)
May 15, 2014 2.890 2.912 2.860 2.901 641,393 +0.01(+0.39%)
May 14, 2014 2.927 2.994 2.890 2.890 989,117 -0.04(-1.52%)
May 13, 2014 2.961 2.994 2.912 2.935 470,220 -0.02(-0.63%)
May 12, 2014 2.935 2.994 2.921 2.953 673,408 +0.04(+1.41%)
May 09, 2014 2.905 2.920 2.890 2.912 263,442 +0.01(+0.51%)
May 08, 2014 2.890 2.931 2.886 2.897 531,492 +0.00(+0.13%)
May 07, 2014 2.909 2.927 2.890 2.894 377,463 -0.01(-0.39%)
May 06, 2014 2.935 2.976 2.905 2.905 419,206 -0.04(-1.52%)
May 05, 2014 2.931 2.961 2.909 2.950 428,842 +0.01(+0.38%)
May 02, 2014 2.950 2.983 2.920 2.938 384,105 +0.01(+0.25%)
May 01, 2014 2.946 2.975 2.909 2.931 559,910 +0.00(+0.00%)
Apr 30, 2014 2.890 2.938 2.886 2.931 502,449 +0.03(+1.16%)
Apr 29, 2014 2.905 2.927 2.890 2.897 314,191 -0.01(-0.26%)
Apr 28, 2014 2.924 2.949 2.894 2.905 452,202 -0.02(-0.64%)
Apr 25, 2014 2.942 2.968 2.916 2.924 367,554 -0.03(-0.89%)
Apr 24, 2014 2.979 2.983 2.938 2.950 204,807 -0.01(-0.50%)
Apr 23, 2014 2.965 2.998 2.931 2.965 349,989 -0.00(-0.13%)
Apr 22, 2014 2.927 2.994 2.909 2.968 577,183 +0.04(+1.40%)
Apr 21, 2014 2.931 2.961 2.920 2.927 297,620 -0.01(-0.25%)
Apr 17, 2014 2.935 2.935 2.935 2.935 410,032 +0.00(+0.00%)
Apr 16, 2014 2.909 2.946 2.897 2.935 364,151 +0.03(+1.16%)
Apr 15, 2014 2.912 2.942 2.864 2.901 412,030 +0.00(+0.00%)
Apr 14, 2014 2.897 2.920 2.875 2.901 454,743 +0.04(+1.29%)
Apr 11, 2014 2.846 2.886 2.842 2.864 610,206 -0.02(-0.77%)
Apr 10, 2014 2.994 3.012 2.862 2.886 1,351,846 -0.12(-3.94%)
Apr 09, 2014 3.012 3.032 2.990 3.005 484,359 -0.01(-0.25%)
Apr 08, 2014 3.034 3.049 3.012 3.012 567,506 -0.01(-0.25%)
Apr 07, 2014 3.060 3.060 3.001 3.020 683,133 -0.04(-1.33%)
Apr 04, 2014 3.105 3.105 3.020 3.060 773,655 -0.04(-1.19%)
Apr 03, 2014 3.094 3.101 3.071 3.097 426,717 +0.01(+0.36%)
Apr 02, 2014 3.079 3.094 3.057 3.086 469,034 +0.00(+0.12%)
Apr 01, 2014 3.064 3.090 3.053 3.082 408,419 +0.02(+0.73%)
Mar 31, 2014 3.049 3.071 3.038 3.060 540,560 +0.02(+0.61%)
Mar 28, 2014 3.034 3.057 3.005 3.042 386,460 +0.02(+0.61%)
Mar 27, 2014 3.034 3.045 3.016 3.023 420,720 -0.01(-0.37%)
Mar 26, 2014 3.075 3.075 3.034 3.034 520,846 -0.03(-0.97%)
Mar 25, 2014 3.057 3.082 3.049 3.064 1,328,871 -0.00(-0.12%)
Mar 24, 2014 3.064 3.071 3.053 3.068 504,524 +0.00(+0.12%)
Mar 21, 2014 3.071 3.071 3.034 3.064 1,100,006 -0.01(-0.24%)
Mar 20, 2014 3.027 3.075 3.027 3.071 415,045 +0.03(+1.10%)
Mar 19, 2014 3.049 3.068 3.005 3.038 550,227 +0.00(+0.00%)
Mar 18, 2014 3.053 3.075 3.031 3.038 674,577 -0.03(-0.85%)
Mar 17, 2014 3.057 3.075 3.042 3.064 402,641 +0.02(+0.61%)
Mar 14, 2014 3.031 3.057 3.023 3.045 349,313 +0.00(+0.00%)
Mar 13, 2014 3.045 3.079 3.031 3.045 529,246 -0.00(-0.12%)
Mar 12, 2014 3.016 3.049 3.012 3.049 889,934 +0.04(+1.47%)
Mar 11, 2014 3.009 3.027 2.994 3.005 434,432 -0.00(-0.12%)
Mar 10, 2014 3.042 3.049 2.998 3.009 559,244 -0.02(-0.73%)
Mar 07, 2014 3.023 3.053 2.998 3.031 853,864 +0.03(+0.86%)
Mar 06, 2014 3.009 3.023 2.980 3.005 388,193 +0.01(+0.37%)
Mar 05, 2014 2.987 3.016 2.979 2.994 755,154 +0.01(+0.25%)
Mar 04, 2014 3.027 3.053 2.983 2.987 1,033,645 -0.03(-0.97%)
Mar 03, 2014 2.998 3.060 2.994 3.016 773,073 +0.02(+0.61%)
Feb 28, 2014 2.994 3.012 2.965 2.998 391,582 +0.02(+0.62%)
Feb 27, 2014 2.939 2.983 2.921 2.979 346,175 +0.04(+1.37%)
Feb 26, 2014 2.924 2.957 2.913 2.939 362,720 +0.02(+0.63%)
Feb 25, 2014 2.979 2.983 2.906 2.921 594,604 -0.05(-1.61%)
Feb 24, 2014 2.950 2.994 2.943 2.968 361,394 +0.00(+0.12%)
Feb 21, 2014 2.943 2.979 2.939 2.965 431,462 +0.02(+0.62%)
Feb 20, 2014 2.899 2.957 2.899 2.946 464,459 +0.05(+1.65%)
Feb 19, 2014 2.924 2.957 2.899 2.899 438,553 -0.03(-0.88%)
Feb 18, 2014 2.884 2.972 2.877 2.924 731,118 +0.05(+1.66%)
Feb 14, 2014 2.895 2.877 2.877 2.877 446,145 -0.01(-0.25%)
Feb 13, 2014 2.858 2.891 2.844 2.884 490,871 +0.01(+0.51%)
Feb 12, 2014 2.815 2.884 2.811 2.869 959,161 +0.11(+3.96%)
Feb 11, 2014 2.705 2.782 2.705 2.760 580,481 +0.05(+1.88%)
Feb 10, 2014 2.709 2.738 2.680 2.709 868,501 +0.01(+0.27%)
Feb 07, 2014 2.716 2.727 2.694 2.702 496,426 +0.00(+0.00%)
Feb 06, 2014 2.767 2.785 2.694 2.702 1,067,537 -0.05(-1.85%)
Feb 05, 2014 2.913 2.913 2.753 2.753 1,135,399 -0.16(-5.39%)
Feb 04, 2014 2.873 2.917 2.844 2.909 845,170 +0.04(+1.27%)
Feb 03, 2014 2.949 2.979 2.833 2.873 998,321 -0.09(-3.07%)
Jan 31, 2014 2.971 3.018 2.957 2.964 532,804 -0.05(-1.57%)
Jan 30, 2014 2.960 3.037 2.939 3.011 472,234 +0.07(+2.23%)
Jan 29, 2014 3.001 3.001 2.939 2.946 495,381 -0.07(-2.30%)
Jan 28, 2014 2.939 3.044 2.880 3.015 834,649 +0.09(+2.99%)
Jan 27, 2014 3.008 3.033 2.887 2.928 1,129,340 -0.06(-1.95%)
Jan 24, 2014 3.048 3.073 2.971 2.986 722,166 -0.05(-1.80%)
Jan 23, 2014 3.095 3.099 3.026 3.041 1,218,872 +0.04(+1.34%)
Jan 22, 2014 2.990 3.004 2.979 3.001 341,045 +0.01(+0.49%)
Jan 21, 2014 2.975 2.990 2.953 2.986 647,442 +0.04(+1.24%)
Jan 17, 2014 2.964 2.949 2.949 2.949 405,395 +0.00(+0.00%)
Jan 16, 2014 2.939 2.968 2.939 2.949 495,076 +0.00(+0.12%)
Jan 15, 2014 2.931 2.964 2.931 2.946 428,952 +0.01(+0.49%)
Jan 14, 2014 2.921 2.946 2.910 2.931 485,233 +0.02(+0.75%)
Jan 13, 2014 2.921 2.935 2.899 2.910 506,247 -0.00(-0.12%)
Jan 10, 2014 2.928 2.939 2.906 2.913 437,897 -0.00(-0.12%)
Jan 09, 2014 2.939 2.939 2.902 2.917 1,005,460 +0.00(+0.12%)
Jan 08, 2014 2.870 2.917 2.863 2.913 890,737 +0.06(+2.03%)
Jan 07, 2014 2.913 2.928 2.845 2.855 907,805 -0.05(-1.87%)
Jan 06, 2014 2.924 2.924 2.895 2.910 691,123 +0.01(+0.25%)
Jan 03, 2014 2.906 2.906 2.892 2.902 460,696 -0.01(-0.25%)
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.