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 UNCHANGED
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 (%)
Feb 28, 2011 2.308 2.342 2.291 2.337 345,498 +0.06(+2.61%)
Feb 25, 2011 2.215 2.297 2.198 2.277 202,393 +0.06(+2.94%)
Feb 24, 2011 2.192 2.226 2.153 2.212 322,601 +0.02(+0.77%)
Feb 23, 2011 2.229 2.252 2.167 2.195 208,800 -0.02(-0.89%)
Feb 22, 2011 2.209 2.260 2.170 2.215 338,458 +0.02(+0.90%)
Feb 18, 2011 2.240 2.240 2.181 2.195 262,451 -0.03(-1.52%)
Feb 17, 2011 2.204 2.238 2.153 2.229 527,037 +0.02(+0.77%)
Feb 16, 2011 2.249 2.249 2.164 2.212 258,076 -0.03(-1.14%)
Feb 15, 2011 2.254 2.277 2.165 2.238 481,981 -0.05(-2.33%)
Feb 14, 2011 2.249 2.319 2.246 2.291 349,701 +0.04(+1.87%)
Feb 11, 2011 2.195 2.249 2.195 2.249 144,285 +0.05(+2.43%)
Feb 10, 2011 2.221 2.238 2.179 2.195 152,763 -0.04(-1.76%)
Feb 09, 2011 2.249 2.249 2.181 2.235 266,434 -0.01(-0.50%)
Feb 08, 2011 2.198 2.246 2.165 2.246 395,658 +0.05(+2.30%)
Feb 07, 2011 2.159 2.218 2.159 2.195 270,080 +0.05(+2.49%)
Feb 04, 2011 2.136 2.170 2.131 2.142 153,638 +0.00(+0.00%)
Feb 03, 2011 2.193 2.201 2.131 2.142 149,671 -0.05(-2.43%)
Feb 02, 2011 2.195 2.210 2.159 2.195 185,234 +0.00(+0.13%)
Feb 01, 2011 2.013 2.215 2.013 2.193 423,334 +0.21(+10.33%)
Jan 31, 2011 1.971 2.024 1.962 1.987 270,657 +0.04(+2.17%)
Jan 28, 2011 2.024 2.027 1.914 1.945 491,351 -0.09(-4.29%)
Jan 27, 2011 2.035 2.038 2.004 2.032 145,516 +0.00(+0.14%)
Jan 26, 2011 2.038 2.038 2.001 2.030 189,716 +0.00(+0.00%)
Jan 25, 2011 2.142 2.198 1.987 2.030 797,119 -0.13(-5.99%)
Jan 24, 2011 2.142 2.181 2.142 2.159 90,726 +0.01(+0.39%)
Jan 21, 2011 2.162 2.184 2.142 2.150 332,508 -0.00(-0.13%)
Jan 20, 2011 2.145 2.181 2.145 2.153 164,093 +0.01(+0.26%)
Jan 19, 2011 2.218 2.218 2.139 2.148 155,793 -0.06(-2.92%)
Jan 18, 2011 2.204 2.221 2.168 2.212 128,751 -0.01(-0.63%)
Jan 14, 2011 2.207 2.229 2.190 2.226 212,040 +0.01(+0.51%)
Jan 13, 2011 2.196 2.215 2.179 2.215 329,847 +0.02(+0.89%)
Jan 12, 2011 2.204 2.204 2.165 2.196 126,727 -0.00(-0.13%)
Jan 11, 2011 2.151 2.198 2.151 2.198 206,094 +0.05(+2.48%)
Jan 10, 2011 2.112 2.159 2.112 2.145 119,816 +0.02(+0.79%)
Jan 07, 2011 2.168 2.168 2.112 2.128 199,984 -0.03(-1.42%)
Jan 06, 2011 2.162 2.176 2.142 2.159 123,716 -0.01(-0.39%)
Jan 05, 2011 2.140 2.179 2.140 2.168 127,514 +0.02(+1.04%)
Jan 04, 2011 2.193 2.193 2.126 2.145 155,338 -0.04(-2.04%)
Jan 03, 2011 2.156 2.193 2.156 2.190 191,535 +0.05(+2.35%)
Dec 31, 2010 2.140 2.173 2.137 2.140 132,115 +0.00(+0.13%)
Dec 30, 2010 2.148 2.170 2.137 2.137 91,616 -0.01(-0.26%)
Dec 29, 2010 2.154 2.179 2.132 2.142 185,886 -0.00(-0.13%)
Dec 28, 2010 2.182 2.184 2.120 2.145 165,610 -0.03(-1.41%)
Dec 27, 2010 2.179 2.190 2.117 2.176 75,277 +0.00(+0.00%)
Dec 23, 2010 2.162 2.192 2.154 2.176 156,725 +0.01(+0.65%)
Dec 22, 2010 2.148 2.176 2.126 2.162 184,184 +0.01(+0.52%)
Dec 21, 2010 2.145 2.190 2.134 2.151 203,556 +0.03(+1.18%)
Dec 20, 2010 2.156 2.162 2.123 2.126 219,353 -0.01(-0.52%)
Dec 17, 2010 2.176 2.176 2.114 2.137 501,925 -0.03(-1.41%)
Dec 16, 2010 2.148 2.184 2.131 2.167 227,213 +0.03(+1.17%)
Dec 15, 2010 2.142 2.156 2.128 2.142 143,830 -0.01(-0.39%)
Dec 14, 2010 2.140 2.167 2.117 2.151 163,965 +0.01(+0.52%)
Dec 13, 2010 2.178 2.178 2.134 2.140 178,252 -0.04(-1.66%)
Dec 10, 2010 2.173 2.176 2.148 2.176 106,292 +0.01(+0.64%)
Dec 09, 2010 2.167 2.187 2.123 2.162 234,869 +0.01(+0.26%)
Dec 08, 2010 2.173 2.187 2.156 2.156 507,442 -0.00(-0.13%)
Dec 07, 2010 2.167 2.181 2.142 2.159 197,852 +0.02(+0.78%)
Dec 06, 2010 2.148 2.170 2.126 2.142 144,898 -0.02(-0.77%)
Dec 03, 2010 2.156 2.176 2.123 2.159 91,160 -0.00(-0.13%)
Dec 02, 2010 2.173 2.181 2.120 2.162 118,566 -0.00(-0.13%)
Dec 01, 2010 2.192 2.192 2.148 2.165 265,596 +0.00(+0.13%)
Nov 30, 2010 2.184 2.195 2.153 2.162 175,028 -0.02(-1.02%)
Nov 29, 2010 2.165 2.195 2.114 2.184 139,154 +0.01(+0.51%)
Nov 26, 2010 2.170 2.198 2.144 2.173 130,251 -0.03(-1.14%)
Nov 24, 2010 2.173 2.198 2.198 2.198 170,863 +0.06(+2.73%)
Nov 23, 2010 2.167 2.181 2.134 2.140 79,684 -0.06(-2.54%)
Nov 22, 2010 2.151 2.198 2.117 2.195 166,585 +0.04(+1.94%)
Nov 19, 2010 2.142 2.162 2.120 2.153 164,041 +0.01(+0.65%)
Nov 18, 2010 2.117 2.145 2.103 2.140 175,941 +0.05(+2.40%)
Nov 17, 2010 2.084 2.101 2.073 2.089 108,201 +0.03(+1.21%)
Nov 16, 2010 2.062 2.098 2.042 2.064 210,616 -0.02(-1.06%)
Nov 15, 2010 2.100 2.111 2.081 2.087 88,577 +0.01(+0.40%)
Nov 12, 2010 2.048 2.114 2.048 2.078 246,853 +0.00(+0.13%)
Nov 11, 2010 2.051 2.099 2.048 2.075 176,189 +0.01(+0.27%)
Nov 10, 2010 2.078 2.106 2.023 2.070 218,175 -0.01(-0.27%)
Nov 09, 2010 2.089 2.103 2.064 2.075 201,043 -0.02(-0.79%)
Nov 08, 2010 2.089 2.113 2.075 2.092 141,820 -0.02(-0.92%)
Nov 05, 2010 2.139 2.214 2.098 2.111 197,509 -0.02(-1.17%)
Nov 04, 2010 2.059 2.142 2.059 2.136 355,977 +0.09(+4.47%)
Nov 03, 2010 2.042 2.056 2.037 2.045 403,149 -0.01(-0.40%)
Nov 02, 2010 2.042 2.053 2.017 2.053 225,735 +0.04(+2.06%)
Nov 01, 2010 2.020 2.034 1.992 2.012 239,405 -0.00(-0.14%)
Oct 29, 2010 2.004 2.032 1.979 2.015 156,187 +0.01(+0.41%)
Oct 28, 2010 2.028 2.028 1.973 2.006 137,238 -0.01(-0.41%)
Oct 27, 2010 2.017 2.056 1.981 2.015 195,583 -0.02(-0.82%)
Oct 25, 2010 2.048 2.059 1.998 2.031 97,488 -0.01(-0.27%)
Oct 22, 2010 2.015 2.067 2.009 2.037 149,072 +0.02(+1.24%)
Oct 21, 2010 1.998 2.067 1.965 2.012 373,008 +0.02(+0.83%)
Oct 20, 2010 1.970 2.042 1.970 1.995 237,172 +0.03(+1.55%)
Oct 19, 2010 1.998 2.040 1.951 1.965 281,052 -0.07(-3.27%)
Oct 18, 2010 2.023 2.053 1.979 2.031 224,742 +0.02(+0.96%)
Oct 15, 2010 2.004 2.053 1.973 2.012 382,177 +0.04(+1.95%)
Oct 14, 2010 1.962 1.979 1.916 1.973 213,620 +0.00(+0.14%)
Oct 13, 2010 1.957 1.982 1.916 1.971 378,583 +0.03(+1.56%)
Oct 12, 2010 1.962 1.973 1.905 1.940 333,508 -0.03(-1.54%)
Oct 11, 2010 1.982 1.985 1.962 1.971 206,208 -0.01(-0.56%)
Oct 08, 2010 1.907 1.998 1.899 1.982 283,347 +0.08(+4.20%)
Oct 07, 2010 1.910 1.949 1.899 1.902 340,924 +0.01(+0.58%)
Oct 06, 2010 1.861 1.910 1.855 1.891 253,358 +0.02(+1.03%)
Oct 05, 2010 1.836 1.877 1.789 1.872 587,960 +0.05(+2.87%)
Oct 04, 2010 1.872 1.910 1.789 1.819 376,287 -0.08(-4.06%)
Oct 01, 2010 1.858 1.910 1.822 1.896 310,212 +0.05(+2.84%)
Sep 30, 2010 1.885 1.899 1.844 1.844 273,748 -0.02(-1.03%)
Sep 29, 2010 1.858 1.891 1.836 1.863 228,586 -0.01(-0.59%)
Sep 28, 2010 1.861 1.891 1.847 1.874 266,376 +0.01(+0.59%)
Sep 27, 2010 1.844 1.896 1.844 1.863 208,519 +0.01(+0.59%)
Sep 24, 2010 1.781 1.852 1.781 1.852 293,982 +0.10(+5.49%)
Sep 23, 2010 1.775 1.852 1.753 1.756 193,372 -0.04(-2.30%)
Sep 22, 2010 1.847 1.874 1.767 1.797 448,096 -0.07(-3.69%)
Sep 21, 2010 1.907 1.907 1.841 1.866 131,791 -0.04(-2.16%)
Sep 20, 2010 1.850 1.910 1.830 1.907 338,243 +0.07(+3.74%)
Sep 17, 2010 1.852 1.874 1.830 1.839 320,878 +0.00(+0.00%)
Sep 15, 2010 1.789 1.860 1.778 1.839 205,071 +0.04(+1.97%)
Sep 14, 2010 1.806 1.859 1.787 1.803 154,700 -0.02(-0.90%)
Sep 13, 2010 1.765 1.833 1.765 1.819 300,691 +0.08(+4.40%)
Sep 10, 2010 1.762 1.778 1.737 1.743 459,949 -0.01(-0.31%)
Sep 09, 2010 1.756 1.778 1.737 1.748 196,580 +0.02(+0.95%)
Sep 08, 2010 1.707 1.732 1.673 1.732 224,238 +0.04(+2.43%)
Sep 07, 2010 1.770 1.773 1.677 1.691 214,223 -0.08(-4.63%)
Sep 03, 2010 1.704 1.778 1.704 1.773 234,406 +0.07(+4.18%)
Sep 02, 2010 1.699 1.719 1.670 1.702 122,130 -0.01(-0.64%)
Sep 01, 2010 1.642 1.713 1.639 1.713 330,048 +0.10(+6.10%)
Aug 31, 2010 1.584 1.647 1.570 1.614 300,453 +0.04(+2.25%)
Aug 30, 2010 1.609 1.622 1.546 1.579 259,743 -0.04(-2.70%)
Aug 27, 2010 1.549 1.625 1.529 1.622 255,145 +0.09(+5.89%)
Aug 26, 2010 1.598 1.617 1.518 1.532 387,415 -0.06(-3.78%)
Aug 25, 2010 1.551 1.598 1.546 1.592 244,871 +0.03(+2.11%)
Aug 24, 2010 1.505 1.568 1.505 1.559 180,640 +0.05(+3.26%)
Aug 23, 2010 1.584 1.617 1.505 1.510 202,132 -0.06(-4.00%)
Aug 20, 2010 1.579 1.635 1.535 1.573 252,678 -0.02(-1.03%)
Aug 19, 2010 1.691 1.691 1.587 1.590 325,999 -0.11(-6.29%)
Aug 18, 2010 1.620 1.756 1.617 1.696 172,620 +0.07(+4.17%)
Aug 17, 2010 1.634 1.650 1.617 1.628 245,719 +0.02(+1.18%)
Aug 16, 2010 1.607 1.661 1.582 1.609 227,973 -0.01(-0.84%)
Aug 13, 2010 1.645 1.691 1.620 1.623 106,243 -0.03(-1.97%)
Aug 12, 2010 1.596 1.707 1.596 1.655 253,105 +0.03(+1.67%)
Aug 11, 2010 1.734 1.734 1.612 1.628 280,728 -0.12(-6.84%)
Aug 10, 2010 1.767 1.783 1.745 1.748 160,197 -0.04(-1.98%)
Aug 09, 2010 1.783 1.786 1.745 1.783 122,738 +0.02(+0.92%)
Aug 06, 2010 1.740 1.775 1.723 1.767 78,539 +0.00(+0.00%)
Aug 05, 2010 1.753 1.781 1.753 1.767 198,893 +0.00(+0.00%)
Aug 04, 2010 1.748 1.772 1.704 1.767 90,925 +0.03(+1.88%)
Aug 03, 2010 1.753 1.772 1.726 1.734 223,209 -0.02(-1.39%)
Aug 02, 2010 1.829 1.829 1.756 1.759 333,580 -0.04(-1.97%)
Jul 30, 2010 1.721 1.813 1.721 1.794 173,470 +0.05(+2.96%)
Jul 29, 2010 1.753 1.783 1.702 1.742 89,829 +0.00(+0.00%)
Jul 28, 2010 1.794 1.808 1.677 1.742 182,943 -0.06(-3.46%)
Jul 27, 2010 1.802 1.835 1.781 1.805 210,418 +0.02(+1.07%)
Jul 26, 2010 1.721 1.791 1.721 1.786 226,170 +0.07(+3.79%)
Jul 23, 2010 1.691 1.723 1.677 1.721 146,623 +0.02(+0.96%)
Jul 22, 2010 1.672 1.704 1.631 1.704 236,283 +0.07(+3.98%)
Jul 21, 2010 1.734 1.751 1.639 1.639 99,566 -0.09(-5.04%)
Jul 20, 2010 1.645 1.732 1.620 1.726 112,868 +0.06(+3.76%)
Jul 19, 2010 1.653 1.672 1.629 1.664 92,722 +0.01(+0.82%)
Jul 16, 2010 1.647 1.658 1.620 1.650 232,051 -0.01(-0.49%)
Jul 15, 2010 1.737 1.742 1.647 1.658 131,193 -0.07(-4.06%)
Jul 14, 2010 1.750 1.758 1.718 1.728 106,004 -0.04(-1.99%)
Jul 13, 2010 1.731 1.780 1.693 1.764 340,296 +0.07(+3.98%)
Jul 12, 2010 1.745 1.750 1.696 1.696 99,135 -0.06(-3.53%)
Jul 09, 2010 1.661 1.766 1.661 1.758 251,831 +0.09(+5.34%)
Jul 08, 2010 1.650 1.674 1.642 1.669 215,433 +0.02(+1.48%)
Jul 07, 2010 1.626 1.645 1.620 1.645 229,485 +0.02(+1.50%)
Jul 06, 2010 1.626 1.647 1.602 1.620 488,007 +0.01(+0.84%)
Jul 02, 2010 1.607 1.610 1.556 1.607 224,560 +0.01(+0.51%)
Jul 01, 2010 1.518 1.612 1.518 1.599 233,117 +0.02(+1.54%)
Jun 30, 2010 1.612 1.614 1.575 1.575 212,697 -0.02(-1.19%)
Jun 29, 2010 1.550 1.604 1.550 1.593 457,667 -0.04(-2.32%)
Jun 25, 2010 1.593 1.631 1.580 1.631 477,628 +0.05(+3.25%)
Jun 24, 2010 1.564 1.591 1.564 1.580 149,548 +0.00(+0.00%)
Jun 23, 2010 1.566 1.593 1.553 1.580 183,272 +0.01(+0.86%)
Jun 22, 2010 1.591 1.615 1.566 1.566 147,944 -0.01(-0.68%)
Jun 21, 2010 1.634 1.634 1.545 1.577 186,108 -0.01(-0.85%)
Jun 18, 2010 1.539 1.599 1.539 1.591 552,186 +0.06(+4.25%)
Jun 17, 2010 1.534 1.563 1.443 1.526 399,324 +0.01(+0.53%)
Jun 16, 2010 1.526 1.545 1.499 1.518 86,443 -0.02(-1.57%)
Jun 15, 2010 1.475 1.553 1.432 1.542 376,817 +0.08(+5.70%)
Jun 14, 2010 1.448 1.475 1.437 1.459 214,889 +0.03(+2.26%)
Jun 11, 2010 1.389 1.427 1.362 1.427 354,503 +0.02(+1.72%)
Jun 10, 2010 1.411 1.432 1.381 1.403 171,123 +0.03(+1.95%)
Jun 09, 2010 1.419 1.432 1.360 1.376 195,793 -0.03(-1.91%)
Jun 08, 2010 1.416 1.435 1.392 1.403 232,873 +0.00(+0.19%)
Jun 07, 2010 1.421 1.456 1.400 1.400 168,774 -0.02(-1.14%)
Jun 04, 2010 1.435 1.480 1.416 1.416 416,213 -0.07(-4.69%)
Jun 03, 2010 1.502 1.515 1.435 1.486 274,540 -0.01(-0.54%)
Jun 02, 2010 1.421 1.515 1.421 1.494 208,669 +0.09(+6.71%)
Jun 01, 2010 1.445 1.529 1.400 1.400 290,261 -0.03(-2.43%)
May 28, 2010 1.518 1.537 1.421 1.435 339,733 -0.08(-5.48%)
May 27, 2010 1.478 1.518 1.478 1.518 248,005 +0.09(+6.39%)
May 26, 2010 1.464 1.523 1.427 1.427 329,172 -0.02(-1.66%)
May 25, 2010 1.378 1.470 1.362 1.451 275,129 +0.05(+3.24%)
May 24, 2010 1.462 1.494 1.395 1.405 186,732 -0.05(-3.68%)
May 21, 2010 1.408 1.480 1.397 1.459 472,907 +0.02(+1.68%)
May 20, 2010 1.448 1.499 1.427 1.435 300,437 -0.08(-5.31%)
May 19, 2010 1.526 1.542 1.507 1.515 153,802 -0.02(-1.57%)
May 18, 2010 1.572 1.580 1.526 1.539 162,867 -0.02(-1.37%)
May 17, 2010 1.587 1.587 1.539 1.561 157,742 -0.01(-0.85%)
May 14, 2010 1.601 1.606 1.505 1.574 242,760 -0.04(-2.48%)
May 13, 2010 1.627 1.635 1.603 1.614 166,975 -0.02(-0.98%)
May 12, 2010 1.566 1.633 1.542 1.630 324,549 +0.06(+4.08%)
May 11, 2010 1.558 1.587 1.508 1.566 166,603 +0.01(+0.86%)
May 10, 2010 1.521 1.553 1.489 1.553 323,434 +0.13(+8.97%)
May 07, 2010 1.521 1.545 1.425 1.425 306,189 -0.12(-7.60%)
May 06, 2010 1.638 1.689 1.390 1.542 281,984 -0.12(-7.06%)
May 05, 2010 1.710 1.713 1.654 1.659 209,983 -0.03(-1.74%)
May 04, 2010 1.726 1.726 1.665 1.689 243,417 -0.07(-3.94%)
May 03, 2010 1.742 1.758 1.705 1.758 153,365 +0.02(+1.38%)
Apr 30, 2010 1.763 1.763 1.710 1.734 351,060 -0.02(-1.21%)
Apr 29, 2010 1.747 1.777 1.705 1.755 355,321 +0.02(+1.23%)
Apr 28, 2010 1.705 1.755 1.705 1.734 83,635 +0.04(+2.36%)
Apr 27, 2010 1.747 1.755 1.694 1.694 203,435 -0.06(-3.34%)
Apr 26, 2010 1.739 1.766 1.739 1.753 163,641 +0.02(+0.92%)
Apr 23, 2010 1.734 1.750 1.707 1.737 129,080 -0.01(-0.46%)
Apr 22, 2010 1.729 1.753 1.694 1.745 205,823 -0.01(-0.30%)
Apr 21, 2010 1.745 1.753 1.721 1.750 158,805 +0.00(+0.15%)
Apr 20, 2010 1.787 1.792 1.734 1.747 260,384 -0.03(-1.65%)
Apr 19, 2010 1.784 1.800 1.753 1.777 120,197 -0.02(-1.32%)
Apr 16, 2010 1.814 1.819 1.750 1.800 269,609 -0.02(-0.87%)
Apr 15, 2010 1.816 1.824 1.777 1.816 249,043 -0.01(-0.44%)
Apr 14, 2010 1.716 1.829 1.713 1.824 391,517 +0.12(+6.82%)
Apr 13, 2010 1.623 1.708 1.623 1.708 287,645 +0.08(+5.22%)
Apr 12, 2010 1.618 1.631 1.582 1.623 277,545 +0.02(+1.32%)
Apr 09, 2010 1.591 1.614 1.583 1.602 143,312 +0.02(+1.00%)
Apr 08, 2010 1.583 1.599 1.573 1.586 154,685 +0.00(+0.00%)
Apr 07, 2010 1.604 1.604 1.575 1.586 194,264 -0.03(-1.64%)
Apr 06, 2010 1.626 1.634 1.559 1.612 211,035 -0.01(-0.81%)
Apr 05, 2010 1.589 1.626 1.565 1.626 165,060 +0.04(+2.50%)
Apr 01, 2010 1.591 1.586 1.586 1.586 370,528 +0.00(+0.17%)
Mar 31, 2010 1.612 1.634 1.573 1.583 187,315 -0.04(-2.29%)
Mar 30, 2010 1.581 1.626 1.578 1.620 223,597 +0.04(+2.68%)
Mar 29, 2010 1.559 1.599 1.559 1.578 91,782 +0.02(+1.36%)
Mar 26, 2010 1.591 1.594 1.522 1.557 211,424 -0.03(-2.00%)
Mar 25, 2010 1.594 1.636 1.583 1.589 195,160 -0.01(-0.33%)
Mar 24, 2010 1.612 1.620 1.591 1.594 934,041 -0.03(-1.63%)
Mar 23, 2010 1.604 1.630 1.602 1.620 192,251 +0.01(+0.66%)
Mar 22, 2010 1.596 1.610 1.538 1.610 232,654 -0.00(-0.16%)
Mar 19, 2010 1.641 1.655 1.573 1.612 350,744 -0.02(-1.14%)
Mar 18, 2010 1.626 1.660 1.605 1.631 192,804 -0.01(-0.48%)
Mar 17, 2010 1.615 1.649 1.586 1.639 188,159 +0.03(+1.80%)
Mar 16, 2010 1.578 1.610 1.578 1.610 229,660 +0.03(+2.00%)
Mar 15, 2010 1.562 1.626 1.510 1.578 602,318 +0.06(+3.99%)
Mar 12, 2010 1.523 1.539 1.513 1.518 209,888 +0.01(+0.52%)
Mar 11, 2010 1.505 1.520 1.476 1.510 171,911 -0.01(-0.52%)
Mar 10, 2010 1.507 1.520 1.499 1.518 77,776 +0.00(+0.00%)
Mar 09, 2010 1.491 1.518 1.478 1.518 157,351 +0.02(+1.41%)
Mar 08, 2010 1.470 1.497 1.470 1.497 175,769 +0.03(+1.97%)
Mar 05, 2010 1.426 1.470 1.420 1.468 198,039 +0.05(+3.72%)
Mar 04, 2010 1.447 1.447 1.376 1.415 135,765 -0.03(-2.18%)
Mar 03, 2010 1.470 1.473 1.420 1.447 242,457 -0.01(-0.90%)
Mar 02, 2010 1.452 1.525 1.423 1.460 241,259 +0.02(+1.09%)
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.