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 (%)
Dec 31, 2015 3.469 3.390 3.390 3.390 411,153 -0.07(-2.04%)
Dec 30, 2015 3.491 3.507 3.451 3.460 338,245 -0.06(-1.63%)
Dec 29, 2015 3.500 3.522 3.491 3.518 276,447 +0.04(+1.14%)
Dec 28, 2015 3.460 3.491 3.460 3.478 277,280 +0.01(+0.25%)
Dec 24, 2015 3.491 3.469 3.469 3.469 170,163 -0.02(-0.63%)
Dec 23, 2015 3.469 3.535 3.469 3.491 429,278 +0.05(+1.54%)
Dec 22, 2015 3.447 3.469 3.429 3.438 408,763 +0.00(+0.00%)
Dec 21, 2015 3.337 3.465 3.337 3.438 605,791 +0.13(+4.01%)
Dec 18, 2015 3.319 3.359 3.292 3.306 233,814 -0.05(-1.45%)
Dec 17, 2015 3.367 3.421 3.328 3.354 456,042 -0.01(-0.26%)
Dec 16, 2015 3.376 3.390 3.337 3.363 323,736 +0.01(+0.30%)
Dec 15, 2015 3.283 3.397 3.283 3.353 639,486 +0.07(+2.14%)
Dec 14, 2015 3.301 3.314 3.200 3.283 961,091 +0.13(+4.17%)
Dec 11, 2015 3.200 3.200 3.090 3.151 546,327 -0.06(-1.78%)
Dec 10, 2015 3.239 3.244 3.182 3.208 316,576 -0.01(-0.41%)
Dec 09, 2015 3.239 3.270 3.191 3.222 382,715 -0.01(-0.41%)
Dec 08, 2015 3.248 3.270 3.208 3.235 379,216 -0.04(-1.07%)
Dec 07, 2015 3.301 3.305 3.261 3.270 248,856 -0.05(-1.45%)
Dec 04, 2015 3.309 3.327 3.248 3.318 358,653 +0.04(+1.07%)
Dec 03, 2015 3.362 3.375 3.265 3.283 320,224 -0.08(-2.35%)
Dec 02, 2015 3.388 3.401 3.331 3.362 396,965 -0.01(-0.26%)
Dec 01, 2015 3.436 3.441 3.353 3.371 318,043 -0.06(-1.66%)
Nov 30, 2015 3.397 3.432 3.353 3.428 429,070 +0.04(+1.16%)
Nov 27, 2015 3.384 3.410 3.358 3.388 128,762 -0.01(-0.39%)
Nov 25, 2015 3.401 3.401 3.401 3.401 204,874 -0.02(-0.51%)
Nov 24, 2015 3.358 3.428 3.358 3.419 331,907 +0.06(+1.70%)
Nov 23, 2015 3.331 3.371 3.309 3.362 265,435 +0.03(+0.92%)
Nov 20, 2015 3.309 3.349 3.292 3.331 319,880 -0.01(-0.39%)
Nov 19, 2015 3.349 3.358 3.287 3.344 236,673 -0.03(-0.78%)
Nov 18, 2015 3.274 3.397 3.274 3.371 360,042 +0.10(+2.95%)
Nov 17, 2015 3.270 3.314 3.265 3.274 179,566 -0.02(-0.53%)
Nov 16, 2015 3.274 3.314 3.261 3.292 135,812 -0.00(-0.13%)
Nov 13, 2015 3.265 3.296 3.208 3.296 248,931 +0.04(+1.11%)
Nov 12, 2015 3.260 3.277 3.176 3.260 325,177 -0.00(-0.13%)
Nov 11, 2015 3.316 3.318 3.260 3.264 291,537 -0.07(-1.96%)
Nov 10, 2015 3.338 3.347 3.308 3.330 247,031 -0.01(-0.26%)
Nov 09, 2015 3.364 3.368 3.299 3.338 348,008 -0.02(-0.52%)
Nov 06, 2015 3.390 3.412 3.334 3.356 263,387 -0.04(-1.15%)
Nov 05, 2015 3.364 3.399 3.356 3.395 309,949 +0.03(+0.77%)
Nov 04, 2015 3.325 3.369 3.308 3.369 275,964 +0.06(+1.84%)
Nov 03, 2015 3.295 3.334 3.286 3.308 204,820 +0.00(+0.00%)
Nov 02, 2015 3.256 3.347 3.256 3.308 329,766 +0.05(+1.60%)
Oct 30, 2015 3.343 3.343 3.238 3.256 340,973 -0.07(-2.09%)
Oct 29, 2015 3.295 3.369 3.286 3.325 543,018 +0.04(+1.32%)
Oct 28, 2015 3.264 3.306 3.243 3.282 145,650 +0.03(+0.80%)
Oct 27, 2015 3.290 3.290 3.243 3.256 182,133 -0.03(-0.93%)
Oct 26, 2015 3.295 3.308 3.282 3.286 179,080 -0.00(-0.13%)
Oct 23, 2015 3.286 3.316 3.260 3.290 313,361 +0.02(+0.53%)
Oct 22, 2015 3.290 3.321 3.269 3.273 239,046 -0.01(-0.23%)
Oct 21, 2015 3.285 3.311 3.268 3.281 252,394 +0.01(+0.26%)
Oct 20, 2015 3.216 3.276 3.216 3.272 259,594 +0.04(+1.34%)
Oct 19, 2015 3.207 3.242 3.138 3.229 361,361 +0.01(+0.40%)
Oct 16, 2015 3.194 3.216 3.151 3.216 218,907 +0.02(+0.67%)
Oct 15, 2015 3.164 3.212 3.130 3.194 372,349 +0.03(+0.82%)
Oct 14, 2015 3.160 3.229 3.143 3.169 283,209 -0.00(-0.14%)
Oct 13, 2015 3.194 3.231 3.151 3.173 304,571 -0.05(-1.47%)
Oct 12, 2015 3.212 3.250 3.190 3.220 243,698 +0.01(+0.27%)
Oct 09, 2015 3.194 3.233 3.173 3.212 201,584 +0.03(+0.95%)
Oct 08, 2015 3.125 3.212 3.125 3.181 391,714 +0.05(+1.65%)
Oct 07, 2015 3.125 3.156 3.112 3.130 205,117 +0.03(+0.83%)
Oct 06, 2015 3.082 3.112 3.082 3.104 224,087 +0.02(+0.70%)
Oct 05, 2015 3.048 3.100 3.039 3.082 295,183 +0.05(+1.71%)
Oct 02, 2015 3.052 3.052 3.000 3.031 218,395 -0.04(-1.26%)
Oct 01, 2015 3.026 3.078 3.000 3.069 237,574 +0.03(+1.14%)
Sep 30, 2015 2.962 3.061 2.919 3.035 645,512 +0.12(+4.14%)
Sep 29, 2015 3.018 3.039 2.906 2.914 977,597 -0.11(-3.70%)
Sep 28, 2015 3.100 3.108 2.975 3.026 1,020,070 -0.08(-2.64%)
Sep 25, 2015 3.147 3.173 3.104 3.108 245,296 -0.03(-0.96%)
Sep 24, 2015 3.125 3.143 3.095 3.138 188,262 -0.00(-0.14%)
Sep 23, 2015 3.121 3.160 3.112 3.143 211,053 +0.02(+0.55%)
Sep 22, 2015 3.100 3.125 3.095 3.125 208,195 +0.00(+0.14%)
Sep 21, 2015 3.130 3.143 3.104 3.121 318,809 -0.01(-0.41%)
Sep 18, 2015 3.130 3.147 3.121 3.134 246,414 -0.03(-0.95%)
Sep 17, 2015 3.169 3.173 3.130 3.164 282,578 -0.01(-0.24%)
Sep 16, 2015 3.176 3.176 3.176 3.172 204,108 +0.00(+0.00%)
Sep 15, 2015 3.180 3.180 3.150 3.172 256,835 +0.01(+0.27%)
Sep 14, 2015 3.155 3.185 3.142 3.163 165,763 +0.01(+0.48%)
Sep 11, 2015 3.163 3.163 3.108 3.148 258,995 -0.01(-0.47%)
Sep 10, 2015 3.155 3.180 3.142 3.163 160,434 +0.01(+0.27%)
Sep 09, 2015 3.206 3.215 3.112 3.155 351,917 -0.04(-1.20%)
Sep 08, 2015 3.197 3.219 3.185 3.193 206,118 +0.01(+0.40%)
Sep 04, 2015 3.180 3.180 3.180 3.180 214,989 -0.01(-0.27%)
Sep 03, 2015 3.185 3.219 3.180 3.189 174,796 +0.00(+0.13%)
Sep 02, 2015 3.163 3.202 3.142 3.185 249,321 +0.04(+1.22%)
Sep 01, 2015 3.159 3.185 3.129 3.146 250,117 -0.06(-1.87%)
Aug 31, 2015 3.206 3.240 3.172 3.206 406,949 +0.01(+0.40%)
Aug 28, 2015 3.142 3.215 3.120 3.193 354,483 +0.04(+1.22%)
Aug 27, 2015 3.125 3.172 3.112 3.155 312,817 +0.03(+1.10%)
Aug 26, 2015 3.138 3.157 3.078 3.120 527,394 +0.03(+0.83%)
Aug 25, 2015 3.202 3.206 3.095 3.095 721,116 -0.01(-0.28%)
Aug 24, 2015 3.120 3.244 2.847 3.103 1,299,677 -0.09(-2.81%)
Aug 21, 2015 3.253 3.274 3.176 3.193 715,721 -0.07(-2.23%)
Aug 20, 2015 3.338 3.343 3.262 3.266 469,230 -0.08(-2.43%)
Aug 19, 2015 3.377 3.388 3.326 3.347 437,244 -0.04(-1.14%)
Aug 18, 2015 3.394 3.398 3.377 3.386 240,284 +0.01(+0.16%)
Aug 17, 2015 3.376 3.389 3.363 3.380 404,818 +0.00(+0.13%)
Aug 14, 2015 3.355 3.393 3.350 3.376 227,883 +0.03(+0.76%)
Aug 13, 2015 3.350 3.380 3.342 3.350 188,542 -0.00(-0.13%)
Aug 12, 2015 3.359 3.372 3.325 3.355 246,873 -0.00(-0.13%)
Aug 11, 2015 3.363 3.387 3.346 3.359 332,731 -0.03(-0.88%)
Aug 10, 2015 3.372 3.452 3.355 3.389 661,531 +0.04(+1.27%)
Aug 07, 2015 3.325 3.359 3.308 3.346 218,843 +0.02(+0.64%)
Aug 06, 2015 3.342 3.380 3.317 3.325 337,807 -0.03(-0.76%)
Aug 05, 2015 3.389 3.397 3.346 3.350 309,168 +0.00(+0.00%)
Aug 04, 2015 3.410 3.410 3.334 3.350 320,696 +0.03(+0.77%)
Aug 03, 2015 3.393 3.393 3.304 3.325 537,931 -0.07(-2.00%)
Jul 31, 2015 3.380 3.397 3.363 3.393 257,866 +0.03(+0.76%)
Jul 30, 2015 3.342 3.380 3.312 3.367 251,841 +0.05(+1.40%)
Jul 29, 2015 3.291 3.346 3.257 3.321 470,095 +0.06(+1.82%)
Jul 28, 2015 3.308 3.308 3.257 3.261 437,552 -0.02(-0.52%)
Jul 27, 2015 3.372 3.372 3.274 3.278 524,796 -0.09(-2.77%)
Jul 24, 2015 3.461 3.471 3.350 3.372 545,014 -0.06(-1.85%)
Jul 23, 2015 3.457 3.495 3.435 3.435 452,437 -0.02(-0.61%)
Jul 22, 2015 3.482 3.482 3.427 3.457 446,821 -0.02(-0.46%)
Jul 21, 2015 3.472 3.472 3.439 3.472 469,117 +0.00(+0.00%)
Jul 20, 2015 3.468 3.472 3.430 3.472 618,816 +0.01(+0.24%)
Jul 17, 2015 3.435 3.468 3.422 3.464 646,455 +0.04(+1.23%)
Jul 16, 2015 3.422 3.430 3.405 3.422 426,278 -0.00(-0.12%)
Jul 15, 2015 3.435 3.435 3.401 3.426 369,856 -0.01(-0.25%)
Jul 14, 2015 3.401 3.443 3.392 3.435 641,746 +0.04(+1.24%)
Jul 13, 2015 3.397 3.409 3.384 3.392 616,854 +0.01(+0.37%)
Jul 10, 2015 3.401 3.405 3.376 3.380 425,285 +0.00(+0.12%)
Jul 09, 2015 3.384 3.405 3.371 3.376 297,335 +0.00(+0.12%)
Jul 08, 2015 3.405 3.409 3.367 3.371 533,561 -0.04(-1.11%)
Jul 07, 2015 3.397 3.409 3.363 3.409 743,953 +0.01(+0.37%)
Jul 06, 2015 3.338 3.409 3.338 3.397 822,559 +0.04(+1.13%)
Jul 02, 2015 3.350 3.359 3.359 3.359 441,911 +0.01(+0.38%)
Jul 01, 2015 3.367 3.367 3.338 3.346 599,351 +0.00(+0.00%)
Jun 30, 2015 3.342 3.409 3.329 3.346 1,522,797 +0.01(+0.25%)
Jun 29, 2015 3.275 3.346 3.262 3.338 1,457,361 +0.08(+2.59%)
Jun 26, 2015 3.254 3.270 3.245 3.254 331,165 -0.01(-0.39%)
Jun 25, 2015 3.312 3.312 3.258 3.266 459,517 +0.01(+0.26%)
Jun 24, 2015 3.266 3.266 3.245 3.258 197,387 +0.00(+0.13%)
Jun 23, 2015 3.283 3.304 3.245 3.254 341,944 -0.02(-0.64%)
Jun 22, 2015 3.275 3.308 3.275 3.275 348,494 +0.03(+0.91%)
Jun 19, 2015 3.224 3.254 3.190 3.245 553,458 +0.06(+1.85%)
Jun 18, 2015 3.283 3.304 3.169 3.186 653,549 -0.08(-2.57%)
Jun 17, 2015 3.283 3.321 3.266 3.270 521,888 -0.02(-0.73%)
Jun 16, 2015 3.278 3.299 3.257 3.295 556,762 -0.00(-0.13%)
Jun 15, 2015 3.253 3.320 3.244 3.299 791,499 +0.04(+1.28%)
Jun 12, 2015 3.244 3.257 3.236 3.257 187,700 +0.02(+0.52%)
Jun 11, 2015 3.249 3.256 3.232 3.240 218,081 -0.00(-0.13%)
Jun 10, 2015 3.257 3.261 3.236 3.244 289,770 -0.00(-0.13%)
Jun 09, 2015 3.244 3.257 3.232 3.249 273,529 -0.01(-0.26%)
Jun 08, 2015 3.249 3.257 3.224 3.257 246,714 +0.01(+0.39%)
Jun 05, 2015 3.211 3.249 3.194 3.244 336,707 +0.02(+0.52%)
Jun 04, 2015 3.178 3.240 3.178 3.228 535,570 +0.03(+0.91%)
Jun 03, 2015 3.182 3.199 3.182 3.199 252,363 +0.02(+0.52%)
Jun 02, 2015 3.173 3.186 3.173 3.182 222,899 -0.00(-0.13%)
Jun 01, 2015 3.173 3.186 3.157 3.186 285,757 +0.02(+0.66%)
May 29, 2015 3.194 3.194 3.165 3.165 414,513 -0.03(-0.92%)
May 28, 2015 3.140 3.199 3.132 3.194 467,805 +0.05(+1.59%)
May 27, 2015 3.144 3.153 3.119 3.144 251,175 +0.00(+0.00%)
May 26, 2015 3.148 3.153 3.132 3.144 162,530 -0.01(-0.40%)
May 22, 2015 3.140 3.157 3.157 3.157 175,062 +0.00(+0.00%)
May 21, 2015 3.153 3.169 3.140 3.157 295,592 +0.00(+0.13%)
May 20, 2015 3.153 3.157 3.134 3.153 249,281 +0.00(+0.13%)
May 19, 2015 3.123 3.148 3.119 3.148 254,202 +0.01(+0.40%)
May 18, 2015 3.132 3.148 3.115 3.136 299,434 -0.01(-0.40%)
May 15, 2015 3.132 3.148 3.132 3.148 201,789 +0.01(+0.30%)
May 14, 2015 3.122 3.143 3.110 3.139 343,442 +0.03(+1.07%)
May 13, 2015 3.118 3.131 3.102 3.106 250,284 +0.00(+0.00%)
May 12, 2015 3.135 3.147 3.089 3.106 514,921 -0.03(-1.06%)
May 11, 2015 3.089 3.143 3.089 3.139 320,341 +0.05(+1.75%)
May 08, 2015 3.110 3.114 3.073 3.085 181,451 -0.00(-0.13%)
May 07, 2015 3.106 3.122 3.085 3.089 365,709 -0.02(-0.53%)
May 06, 2015 3.147 3.160 3.098 3.106 255,570 -0.04(-1.19%)
May 05, 2015 3.168 3.172 3.131 3.143 311,276 -0.03(-0.91%)
May 04, 2015 3.172 3.172 3.156 3.172 229,739 +0.00(+0.00%)
May 01, 2015 3.139 3.172 3.131 3.172 394,478 +0.04(+1.19%)
Apr 30, 2015 3.139 3.147 3.118 3.135 290,185 +0.00(+0.13%)
Apr 29, 2015 3.147 3.147 3.127 3.131 172,253 -0.02(-0.66%)
Apr 28, 2015 3.139 3.151 3.122 3.151 253,244 +0.01(+0.40%)
Apr 27, 2015 3.122 3.143 3.098 3.139 389,127 +0.01(+0.26%)
Apr 24, 2015 3.147 3.149 3.127 3.131 139,995 -0.01(-0.40%)
Apr 23, 2015 3.135 3.156 3.129 3.143 247,888 +0.01(+0.26%)
Apr 22, 2015 3.098 3.151 3.098 3.135 215,335 +0.01(+0.30%)
Apr 21, 2015 3.121 3.130 3.109 3.126 327,198 +0.01(+0.26%)
Apr 20, 2015 3.117 3.121 3.105 3.117 255,563 +0.01(+0.26%)
Apr 17, 2015 3.130 3.130 3.089 3.109 358,175 -0.02(-0.66%)
Apr 16, 2015 3.121 3.130 3.080 3.130 526,584 +0.04(+1.33%)
Apr 15, 2015 3.105 3.130 3.080 3.089 403,680 +0.00(+0.00%)
Apr 14, 2015 3.064 3.097 3.060 3.089 248,353 +0.01(+0.40%)
Apr 13, 2015 3.076 3.083 3.048 3.076 259,945 +0.01(+0.40%)
Apr 10, 2015 3.056 3.093 3.056 3.064 307,194 +0.00(+0.00%)
Apr 09, 2015 3.043 3.064 3.019 3.064 364,525 +0.02(+0.67%)
Apr 08, 2015 3.064 3.076 3.043 3.043 221,206 -0.02(-0.80%)
Apr 07, 2015 3.064 3.080 3.060 3.068 265,117 -0.00(-0.13%)
Apr 06, 2015 3.068 3.080 3.064 3.072 232,537 +0.00(+0.00%)
Apr 02, 2015 3.056 3.072 3.072 3.072 225,944 +0.02(+0.81%)
Apr 01, 2015 3.052 3.063 3.027 3.048 254,462 +0.01(+0.27%)
Mar 31, 2015 3.085 3.113 3.027 3.039 866,679 -0.04(-1.33%)
Mar 30, 2015 3.080 3.085 3.064 3.080 446,349 +0.01(+0.27%)
Mar 27, 2015 3.060 3.080 3.052 3.072 288,120 +0.02(+0.54%)
Mar 26, 2015 3.056 3.089 3.043 3.056 342,744 +0.00(+0.13%)
Mar 25, 2015 3.064 3.068 3.039 3.052 455,606 -0.00(-0.13%)
Mar 24, 2015 3.039 3.060 3.023 3.056 413,152 +0.02(+0.81%)
Mar 23, 2015 3.039 3.039 3.019 3.031 249,327 -0.01(-0.27%)
Mar 20, 2015 3.052 3.056 3.019 3.039 310,868 +0.00(+0.00%)
Mar 19, 2015 3.043 3.043 3.023 3.039 303,464 -0.00(-0.14%)
Mar 18, 2015 3.027 3.048 3.015 3.043 378,844 +0.02(+0.82%)
Mar 17, 2015 3.015 3.023 2.998 3.019 428,682 +0.01(+0.27%)
Mar 16, 2015 3.031 3.035 2.998 3.011 427,335 -0.01(-0.40%)
Mar 13, 2015 3.015 3.027 2.998 3.023 326,928 +0.01(+0.41%)
Mar 12, 2015 3.007 3.015 2.994 3.011 369,528 +0.01(+0.27%)
Mar 11, 2015 2.978 3.011 2.974 3.002 635,050 +0.02(+0.82%)
Mar 10, 2015 2.982 3.011 2.974 2.978 2,853,251 -0.12(-3.82%)
Mar 09, 2015 3.153 3.169 3.096 3.096 468,415 -0.05(-1.55%)
Mar 06, 2015 3.137 3.149 3.096 3.145 399,099 +0.01(+0.26%)
Mar 05, 2015 3.170 3.186 3.133 3.137 368,365 -0.03(-1.03%)
Mar 04, 2015 3.170 3.178 3.178 3.170 345,682 -0.01(-0.26%)
Mar 03, 2015 3.239 3.239 3.157 3.178 409,291 -0.06(-1.76%)
Mar 02, 2015 3.263 3.275 3.210 3.235 436,017 -0.01(-0.25%)
Feb 27, 2015 3.235 3.263 3.218 3.243 559,845 +0.02(+0.63%)
Feb 26, 2015 3.214 3.227 3.198 3.222 292,063 +0.01(+0.38%)
Feb 25, 2015 3.198 3.214 3.178 3.210 278,307 +0.02(+0.64%)
Feb 24, 2015 3.198 3.202 3.153 3.190 288,631 +0.00(+0.00%)
Feb 23, 2015 3.182 3.194 3.170 3.190 337,412 +0.01(+0.38%)
Feb 20, 2015 3.157 3.178 3.133 3.178 200,446 +0.02(+0.65%)
Feb 19, 2015 3.170 3.178 3.149 3.157 219,703 -0.01(-0.39%)
Feb 18, 2015 3.165 3.174 3.129 3.170 194,155 +0.00(+0.13%)
Feb 17, 2015 3.133 3.165 3.104 3.165 340,257 +0.03(+1.04%)
Feb 13, 2015 3.088 3.133 3.133 3.133 238,343 +0.04(+1.45%)
Feb 12, 2015 3.096 3.108 3.052 3.088 433,053 +0.00(+0.00%)
Feb 11, 2015 3.173 3.177 3.072 3.088 396,348 -0.09(-2.80%)
Feb 10, 2015 3.153 3.181 3.096 3.177 404,935 +0.04(+1.16%)
Feb 09, 2015 3.080 3.141 3.064 3.141 454,280 +0.05(+1.57%)
Feb 06, 2015 3.031 3.092 3.023 3.092 406,746 +0.06(+2.00%)
Feb 05, 2015 2.995 3.031 2.979 3.031 296,309 +0.05(+1.76%)
Feb 04, 2015 2.951 2.999 2.951 2.979 164,353 +0.00(+0.00%)
Feb 03, 2015 2.971 2.991 2.955 2.979 228,842 +0.01(+0.27%)
Feb 02, 2015 2.963 2.971 2.943 2.971 106,149 +0.01(+0.41%)
Jan 30, 2015 2.963 2.963 2.955 2.959 124,519 -0.00(-0.14%)
Jan 29, 2015 2.951 2.967 2.934 2.963 121,273 +0.01(+0.41%)
Jan 28, 2015 2.975 2.975 2.943 2.951 164,393 -0.02(-0.68%)
Jan 27, 2015 2.934 2.971 2.930 2.971 112,848 +0.02(+0.68%)
Jan 26, 2015 2.967 2.970 2.943 2.951 198,238 -0.01(-0.41%)
Jan 23, 2015 2.963 2.969 2.943 2.963 121,641 +0.01(+0.41%)
Jan 22, 2015 2.934 2.979 2.906 2.951 141,458 +0.02(+0.55%)
Jan 21, 2015 2.947 2.967 2.930 2.934 150,187 -0.03(-1.09%)
Jan 20, 2015 2.947 2.975 2.939 2.967 406,407 +0.02(+0.68%)
Jan 16, 2015 2.923 2.951 2.899 2.947 177,173 +0.03(+1.10%)
Jan 15, 2015 2.935 2.951 2.895 2.915 187,272 -0.04(-1.22%)
Jan 14, 2015 2.927 2.951 2.916 2.951 225,402 +0.01(+0.41%)
Jan 13, 2015 2.927 2.947 2.919 2.939 212,971 +0.01(+0.27%)
Jan 12, 2015 2.943 2.943 2.907 2.931 155,011 -0.00(-0.14%)
Jan 09, 2015 2.947 2.947 2.907 2.935 164,260 -0.01(-0.27%)
Jan 08, 2015 2.915 2.943 2.915 2.943 125,841 +0.03(+1.10%)
Jan 07, 2015 2.915 2.927 2.899 2.911 102,093 +0.01(+0.28%)
Jan 06, 2015 2.903 2.931 2.891 2.903 201,786 -0.01(-0.28%)
Jan 05, 2015 2.859 2.931 2.859 2.911 441,783 +0.06(+2.11%)
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.