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 -0.03 (-0.21%)
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 (%)
Mar 31, 2010 1.613 1.634 1.573 1.584 187,219 -0.04(-2.29%)
Mar 30, 2010 1.581 1.626 1.579 1.621 223,483 +0.04(+2.68%)
Mar 29, 2010 1.560 1.600 1.560 1.579 91,735 +0.02(+1.36%)
Mar 26, 2010 1.592 1.595 1.523 1.558 211,316 -0.03(-2.00%)
Mar 25, 2010 1.595 1.637 1.584 1.589 195,060 -0.01(-0.33%)
Mar 24, 2010 1.613 1.621 1.592 1.595 933,565 -0.03(-1.63%)
Mar 23, 2010 1.605 1.631 1.603 1.621 192,153 +0.01(+0.66%)
Mar 22, 2010 1.597 1.611 1.539 1.611 232,536 -0.00(-0.16%)
Mar 19, 2010 1.642 1.656 1.573 1.613 350,565 -0.02(-1.14%)
Mar 18, 2010 1.626 1.661 1.605 1.632 192,706 -0.01(-0.48%)
Mar 17, 2010 1.616 1.650 1.587 1.640 188,063 +0.03(+1.80%)
Mar 16, 2010 1.579 1.611 1.579 1.611 229,543 +0.03(+2.00%)
Mar 15, 2010 1.563 1.626 1.511 1.579 602,010 +0.06(+3.99%)
Mar 12, 2010 1.524 1.540 1.513 1.519 209,781 +0.01(+0.52%)
Mar 11, 2010 1.505 1.521 1.477 1.511 171,823 -0.01(-0.52%)
Mar 10, 2010 1.508 1.521 1.500 1.519 77,736 +0.00(+0.00%)
Mar 09, 2010 1.492 1.519 1.479 1.519 157,270 +0.02(+1.41%)
Mar 08, 2010 1.471 1.498 1.471 1.498 175,680 +0.03(+1.97%)
Mar 05, 2010 1.426 1.471 1.421 1.469 197,938 +0.05(+3.72%)
Mar 04, 2010 1.448 1.448 1.376 1.416 135,696 -0.03(-2.18%)
Mar 03, 2010 1.471 1.474 1.421 1.448 242,333 -0.01(-0.90%)
Mar 02, 2010 1.453 1.526 1.424 1.461 241,136 +0.02(+1.09%)
Mar 01, 2010 1.426 1.461 1.408 1.445 266,354 +0.03(+2.23%)
Feb 26, 2010 1.387 1.437 1.384 1.413 327,334 +0.03(+2.48%)
Feb 25, 2010 1.326 1.387 1.326 1.379 174,122 +0.02(+1.75%)
Feb 24, 2010 1.303 1.355 1.303 1.355 245,874 +0.06(+4.46%)
Feb 23, 2010 1.324 1.340 1.293 1.297 224,676 -0.03(-1.99%)
Feb 22, 2010 1.338 1.338 1.305 1.324 155,435 -0.01(-0.40%)
Feb 19, 2010 1.340 1.340 1.290 1.329 300,262 -0.01(-0.98%)
Feb 18, 2010 1.321 1.342 1.308 1.342 175,254 +0.03(+2.20%)
Feb 17, 2010 1.290 1.316 1.276 1.313 359,901 -0.02(-1.19%)
Feb 16, 2010 1.337 1.342 1.305 1.329 240,760 +0.02(+1.41%)
Feb 12, 2010 1.282 1.311 1.311 1.311 175,038 +0.01(+0.60%)
Feb 11, 2010 1.282 1.305 1.274 1.303 122,346 +0.01(+0.81%)
Feb 10, 2010 1.290 1.303 1.271 1.292 144,343 +0.00(+0.00%)
Feb 09, 2010 1.303 1.305 1.240 1.292 138,203 +0.01(+0.61%)
Feb 08, 2010 1.290 1.305 1.253 1.285 248,764 +0.00(+0.00%)
Feb 05, 2010 1.206 1.290 1.198 1.285 331,488 +0.08(+6.72%)
Feb 04, 2010 1.219 1.235 1.201 1.204 196,770 -0.03(-2.33%)
Feb 03, 2010 1.219 1.245 1.219 1.232 127,490 +0.01(+0.64%)
Feb 02, 2010 1.217 1.232 1.206 1.224 306,788 +0.01(+0.43%)
Feb 01, 2010 1.253 1.264 1.214 1.219 240,346 -0.03(-2.10%)
Jan 29, 2010 1.256 1.274 1.238 1.245 285,289 +0.00(+0.21%)
Jan 28, 2010 1.282 1.282 1.238 1.243 145,584 -0.03(-2.66%)
Jan 27, 2010 1.230 1.290 1.230 1.277 116,819 +0.04(+3.16%)
Jan 26, 2010 1.251 1.261 1.230 1.238 212,784 -0.02(-1.45%)
Jan 25, 2010 1.279 1.279 1.230 1.256 159,016 -0.01(-0.41%)
Jan 22, 2010 1.240 1.277 1.240 1.261 201,071 +0.02(+1.68%)
Jan 21, 2010 1.282 1.290 1.230 1.240 233,620 -0.04(-3.26%)
Jan 20, 2010 1.271 1.287 1.258 1.282 124,235 -0.01(-0.61%)
Jan 19, 2010 1.266 1.290 1.264 1.290 218,579 +0.03(+2.70%)
Jan 15, 2010 1.287 1.256 1.256 1.256 257,209 -0.03(-2.22%)
Jan 14, 2010 1.258 1.292 1.256 1.284 117,223 +0.02(+1.43%)
Jan 13, 2010 1.256 1.269 1.248 1.266 123,217 +0.02(+1.24%)
Jan 12, 2010 1.233 1.264 1.233 1.251 107,402 +0.01(+0.42%)
Jan 11, 2010 1.266 1.274 1.243 1.245 214,325 -0.01(-0.82%)
Jan 08, 2010 1.264 1.271 1.235 1.256 196,321 -0.01(-0.82%)
Jan 07, 2010 1.233 1.269 1.233 1.266 165,629 +0.03(+2.73%)
Jan 06, 2010 1.235 1.279 1.217 1.233 136,815 -0.00(-0.21%)
Jan 05, 2010 1.240 1.251 1.230 1.235 212,688 -0.02(-1.24%)
Jan 04, 2010 1.207 1.251 1.194 1.251 359,467 +0.07(+5.92%)
Dec 31, 2009 1.204 1.181 1.181 1.181 246,009 -0.02(-1.94%)
Dec 30, 2009 1.173 1.204 1.155 1.204 242,340 +0.03(+2.65%)
Dec 29, 2009 1.183 1.183 1.144 1.173 159,914 -0.01(-0.66%)
Dec 28, 2009 1.176 1.204 1.158 1.181 226,962 +0.01(+0.88%)
Dec 24, 2009 1.186 1.204 1.165 1.170 102,069 -0.01(-0.88%)
Dec 23, 2009 1.168 1.191 1.152 1.181 185,028 +0.03(+2.24%)
Dec 22, 2009 1.186 1.186 1.144 1.155 340,320 -0.03(-2.19%)
Dec 21, 2009 1.214 1.214 1.172 1.181 213,217 -0.03(-2.56%)
Dec 18, 2009 1.186 1.212 1.178 1.212 833,950 +0.03(+2.86%)
Dec 17, 2009 1.168 1.209 1.168 1.178 167,093 -0.01(-0.66%)
Dec 16, 2009 1.183 1.194 1.165 1.186 276,400 +0.02(+1.78%)
Dec 15, 2009 1.176 1.209 1.165 1.165 276,396 -0.02(-1.75%)
Dec 14, 2009 1.176 1.191 1.165 1.186 161,740 +0.01(+0.88%)
Dec 11, 2009 1.173 1.178 1.165 1.176 109,750 +0.01(+0.89%)
Dec 10, 2009 1.183 1.183 1.165 1.165 135,672 -0.01(-1.10%)
Dec 09, 2009 1.147 1.186 1.147 1.178 115,728 +0.04(+3.17%)
Dec 08, 2009 1.176 1.191 1.139 1.142 183,514 -0.04(-3.71%)
Dec 07, 2009 1.188 1.212 1.165 1.186 120,116 -0.00(-0.22%)
Dec 04, 2009 1.170 1.199 1.144 1.188 141,538 +0.05(+4.08%)
Dec 03, 2009 1.212 1.212 1.129 1.142 312,706 -0.06(-5.16%)
Dec 02, 2009 1.173 1.212 1.170 1.204 187,280 +0.02(+1.53%)
Dec 01, 2009 1.209 1.212 1.165 1.186 203,910 -0.01(-0.87%)
Nov 30, 2009 1.199 1.199 1.119 1.196 280,771 +0.02(+1.76%)
Nov 27, 2009 1.173 1.233 1.173 1.176 164,706 -0.02(-1.52%)
Nov 25, 2009 1.204 1.266 1.191 1.194 159,033 +0.00(+0.22%)
Nov 24, 2009 1.191 1.207 1.173 1.191 164,255 -0.00(-0.22%)
Nov 23, 2009 1.186 1.245 1.176 1.194 126,824 +0.01(+1.10%)
Nov 20, 2009 1.163 1.186 1.155 1.181 152,618 +0.01(+0.66%)
Nov 19, 2009 1.191 1.199 1.173 1.173 129,164 -0.04(-3.00%)
Nov 18, 2009 1.214 1.235 1.188 1.209 161,590 -0.01(-0.64%)
Nov 17, 2009 1.186 1.217 1.173 1.217 150,687 +0.03(+2.17%)
Nov 16, 2009 1.196 1.230 1.183 1.191 406,445 +0.01(+1.10%)
Nov 13, 2009 1.196 1.220 1.173 1.178 356,625 -0.01(-0.66%)
Nov 12, 2009 1.258 1.271 1.183 1.186 309,686 -0.07(-5.76%)
Nov 11, 2009 1.302 1.321 1.243 1.258 141,948 -0.02(-1.62%)
Nov 10, 2009 1.313 1.344 1.274 1.279 118,911 -0.04(-3.33%)
Nov 09, 2009 1.282 1.331 1.282 1.323 191,991 +0.04(+3.23%)
Nov 06, 2009 1.282 1.310 1.269 1.282 90,077 -0.02(-1.79%)
Nov 05, 2009 1.274 1.315 1.258 1.305 148,586 +0.05(+3.92%)
Nov 04, 2009 1.279 1.321 1.256 1.256 280,879 -0.04(-2.81%)
Nov 03, 2009 1.295 1.297 1.269 1.292 168,314 -0.01(-0.99%)
Nov 02, 2009 1.315 1.318 1.264 1.305 261,867 -0.00(-0.20%)
Oct 30, 2009 1.310 1.313 1.284 1.308 375,333 +0.00(+0.20%)
Oct 29, 2009 1.302 1.318 1.282 1.305 173,651 +0.02(+1.82%)
Oct 28, 2009 1.282 1.302 1.269 1.282 297,679 -0.01(-0.60%)
Oct 27, 2009 1.292 1.344 1.284 1.289 206,405 +0.01(+0.81%)
Oct 26, 2009 1.271 1.287 1.248 1.279 265,551 +0.01(+0.41%)
Oct 23, 2009 1.287 1.313 1.248 1.274 233,740 -0.03(-2.19%)
Oct 22, 2009 1.264 1.313 1.251 1.302 224,942 +0.03(+2.44%)
Oct 21, 2009 1.233 1.295 1.233 1.271 295,377 +0.04(+3.15%)
Oct 20, 2009 1.233 1.279 1.230 1.233 153,808 -0.05(-4.23%)
Oct 19, 2009 1.308 1.328 1.279 1.287 142,226 -0.01(-0.60%)
Oct 16, 2009 1.284 1.302 1.284 1.295 147,590 -0.01(-0.40%)
Oct 15, 2009 1.302 1.310 1.282 1.300 107,012 -0.02(-1.18%)
Oct 14, 2009 1.308 1.328 1.277 1.315 199,167 +0.04(+2.83%)
Oct 13, 2009 1.310 1.331 1.274 1.279 53,218 -0.04(-3.14%)
Oct 12, 2009 1.323 1.333 1.308 1.321 87,683 +0.01(+0.59%)
Oct 09, 2009 1.308 1.315 1.245 1.313 151,583 +0.00(+0.20%)
Oct 08, 2009 1.321 1.326 1.300 1.310 285,452 +0.01(+0.40%)
Oct 07, 2009 1.282 1.305 1.230 1.305 129,160 +0.02(+1.21%)
Oct 06, 2009 1.295 1.308 1.230 1.289 137,920 +0.00(+0.00%)
Oct 05, 2009 1.253 1.292 1.230 1.289 175,829 +0.06(+5.29%)
Oct 02, 2009 1.155 1.261 1.147 1.225 211,966 +0.05(+4.65%)
Oct 01, 2009 1.251 1.277 1.170 1.170 365,199 -0.09(-6.80%)
Sep 30, 2009 1.277 1.333 1.256 1.256 308,547 +0.02(+1.46%)
Sep 29, 2009 1.344 1.357 1.238 1.238 1,913,787 -0.11(-8.08%)
Sep 28, 2009 1.362 1.370 1.308 1.346 214,071 -0.01(-0.38%)
Sep 25, 2009 1.333 1.372 1.326 1.352 208,845 +0.02(+1.16%)
Sep 24, 2009 1.326 1.370 1.321 1.336 174,396 +0.02(+1.57%)
Sep 23, 2009 1.328 1.333 1.308 1.315 198,630 -0.01(-0.97%)
Sep 22, 2009 1.341 1.359 1.315 1.328 131,582 +0.01(+0.59%)
Sep 21, 2009 1.308 1.333 1.308 1.321 81,874 -0.01(-0.97%)
Sep 18, 2009 1.349 1.349 1.300 1.333 351,156 -0.02(-1.72%)
Sep 17, 2009 1.308 1.357 1.308 1.357 189,593 +0.04(+2.74%)
Sep 16, 2009 1.282 1.321 1.269 1.321 226,769 +0.05(+3.87%)
Sep 15, 2009 1.245 1.271 1.238 1.271 158,558 +0.03(+2.29%)
Sep 14, 2009 1.230 1.271 1.230 1.243 116,474 +0.00(+0.00%)
Sep 11, 2009 1.258 1.261 1.217 1.243 238,096 -0.01(-0.62%)
Sep 10, 2009 1.264 1.264 1.230 1.251 98,790 -0.02(-1.63%)
Sep 09, 2009 1.245 1.359 1.230 1.271 166,263 +0.02(+1.66%)
Sep 08, 2009 1.321 1.321 1.235 1.251 169,206 -0.06(-4.36%)
Sep 04, 2009 1.292 1.318 1.292 1.308 134,552 +0.01(+0.60%)
Sep 03, 2009 1.258 1.300 1.258 1.300 99,334 +0.05(+3.72%)
Sep 02, 2009 1.230 1.279 1.183 1.253 109,569 +0.01(+0.83%)
Sep 01, 2009 1.292 1.321 1.240 1.243 236,358 -0.07(-5.14%)
Aug 31, 2009 1.295 1.318 1.282 1.310 274,353 +0.00(+0.20%)
Aug 28, 2009 1.318 1.318 1.295 1.308 130,022 -0.01(-0.79%)
Aug 27, 2009 1.323 1.328 1.308 1.318 65,020 -0.04(-3.05%)
Aug 26, 2009 1.302 1.359 1.266 1.359 235,497 +0.06(+4.58%)
Aug 25, 2009 1.284 1.321 1.269 1.300 102,293 +0.03(+2.45%)
Aug 24, 2009 1.346 1.346 1.256 1.269 122,734 -0.07(-5.22%)
Aug 21, 2009 1.352 1.352 1.289 1.339 364,171 +0.02(+1.37%)
Aug 20, 2009 1.295 1.326 1.269 1.321 179,830 +0.03(+2.00%)
Aug 19, 2009 1.220 1.297 1.220 1.295 215,669 +0.04(+3.31%)
Aug 18, 2009 1.277 1.277 1.230 1.253 123,410 +0.03(+2.76%)
Aug 17, 2009 1.230 1.261 1.170 1.220 183,526 -0.03(-2.08%)
Aug 14, 2009 1.300 1.357 1.240 1.245 162,200 -0.05(-4.18%)
Aug 13, 2009 1.370 1.370 1.295 1.300 112,260 -0.05(-4.02%)
Aug 12, 2009 1.261 1.380 1.235 1.354 266,710 +0.10(+7.84%)
Aug 11, 2009 1.266 1.294 1.251 1.256 96,785 -0.03(-2.02%)
Aug 10, 2009 1.253 1.289 1.235 1.282 89,753 +0.01(+0.81%)
Aug 07, 2009 1.217 1.295 1.163 1.271 267,285 +0.10(+8.63%)
Aug 06, 2009 1.217 1.269 1.160 1.170 173,558 -0.03(-2.80%)
Aug 05, 2009 1.271 1.297 1.165 1.204 320,396 -0.13(-9.88%)
Aug 04, 2009 1.326 1.419 1.321 1.336 218,095 -0.01(-0.77%)
Aug 03, 2009 1.396 1.396 1.277 1.346 279,717 -0.04(-3.17%)
Jul 31, 2009 1.349 1.403 1.284 1.390 293,006 +0.04(+2.68%)
Jul 30, 2009 1.315 1.378 1.264 1.354 275,144 +0.07(+5.66%)
Jul 29, 2009 1.300 1.300 1.251 1.282 115,740 -0.01(-1.00%)
Jul 28, 2009 1.287 1.302 1.269 1.295 147,814 -0.00(-0.20%)
Jul 27, 2009 1.284 1.313 1.247 1.297 152,329 +0.00(+0.20%)
Jul 24, 2009 1.282 1.302 1.282 1.295 132,945 -0.00(-0.20%)
Jul 23, 2009 1.256 1.305 1.227 1.297 216,662 +0.04(+3.09%)
Jul 22, 2009 1.186 1.318 1.163 1.258 178,301 +0.06(+4.97%)
Jul 21, 2009 1.258 1.297 1.139 1.199 161,860 -0.05(-4.34%)
Jul 20, 2009 1.233 1.277 1.203 1.253 170,901 -0.00(-0.21%)
Jul 17, 2009 1.279 1.297 1.245 1.256 185,484 -0.02(-1.62%)
Jul 16, 2009 1.308 1.308 1.234 1.277 213,750 -0.04(-3.33%)
Jul 15, 2009 1.129 1.323 1.111 1.321 306,956 +0.20(+18.06%)
Jul 14, 2009 1.088 1.157 1.063 1.119 59,281 -0.02(-1.37%)
Jul 13, 2009 1.080 1.150 1.053 1.134 157,060 +0.06(+5.29%)
Jul 10, 2009 1.098 1.113 1.051 1.077 87,547 -0.01(-0.95%)
Jul 09, 2009 1.075 1.124 1.056 1.088 103,629 +0.03(+2.69%)
Jul 08, 2009 1.054 1.163 1.049 1.059 254,680 +0.02(+1.74%)
Jul 07, 2009 1.111 1.124 1.041 1.041 143,041 -0.06(-5.85%)
Jul 06, 2009 1.113 1.147 1.067 1.106 142,836 -0.01(-1.16%)
Jul 02, 2009 1.227 1.227 1.116 1.119 216,774 -0.15(-12.02%)
Jul 01, 2009 1.264 1.300 1.258 1.271 261,419 +0.02(+1.66%)
Jun 30, 2009 1.305 1.305 1.199 1.251 250,327 -0.05(-3.79%)
Jun 29, 2009 1.313 1.331 1.245 1.300 733,881 -0.09(-6.69%)
Jun 26, 2009 1.075 1.491 1.069 1.393 3,001,409 +0.31(+28.10%)
Jun 25, 2009 1.018 1.088 0.9839 1.088 299,722 +0.07(+6.87%)
Jun 24, 2009 0.9865 1.064 0.9736 1.018 232,512 +0.05(+4.80%)
Jun 23, 2009 1.031 1.033 0.9658 0.9710 147,972 -0.05(-4.82%)
Jun 22, 2009 1.062 1.075 1.020 1.020 237,513 -0.05(-4.83%)
Jun 19, 2009 1.085 1.088 1.049 1.072 442,686 +0.01(+0.98%)
Jun 18, 2009 1.108 1.111 1.059 1.062 154,155 -0.05(-4.65%)
Jun 17, 2009 1.033 1.121 1.033 1.113 245,368 +0.09(+8.31%)
Jun 16, 2009 1.095 1.098 1.025 1.028 298,552 -0.05(-5.02%)
Jun 15, 2009 1.075 1.093 1.062 1.082 229,129 +0.00(+0.24%)
Jun 12, 2009 1.041 1.080 1.041 1.080 114,299 +0.03(+2.71%)
Jun 11, 2009 1.041 1.082 1.041 1.051 132,412 +0.02(+1.75%)
Jun 10, 2009 1.036 1.046 1.023 1.033 147,621 -0.00(-0.25%)
Jun 09, 2009 1.088 1.088 1.023 1.036 112,581 -0.04(-4.08%)
Jun 08, 2009 1.106 1.118 1.080 1.080 94,078 -0.03(-2.57%)
Jun 05, 2009 1.134 1.134 1.072 1.108 113,720 -0.01(-0.47%)
Jun 04, 2009 1.088 1.113 1.041 1.113 134,038 +0.05(+4.62%)
Jun 03, 2009 1.080 1.100 1.041 1.064 156,681 -0.04(-3.52%)
Jun 02, 2009 1.188 1.188 1.025 1.103 587,604 -0.10(-8.39%)
Jun 01, 2009 1.100 1.212 1.088 1.204 402,699 +0.11(+9.67%)
May 29, 2009 1.033 1.098 1.010 1.098 314,518 +0.09(+9.28%)
May 28, 2009 1.015 1.041 0.9917 1.005 197,445 +0.01(+0.78%)
May 27, 2009 1.080 1.095 0.9736 0.9969 244,333 -0.10(-8.77%)
May 26, 2009 1.051 1.098 1.044 1.093 217,519 +0.03(+2.43%)
May 22, 2009 1.046 1.067 1.041 1.067 158,794 +0.03(+2.74%)
May 21, 2009 1.023 1.046 1.002 1.038 150,120 -0.01(-0.50%)
May 20, 2009 1.082 1.093 1.025 1.044 286,842 -0.03(-2.42%)
May 19, 2009 1.031 1.085 0.9865 1.069 159,330 +0.04(+3.51%)
May 18, 2009 1.015 1.054 0.9943 1.033 130,717 +0.04(+3.91%)
May 15, 2009 1.023 1.054 0.9839 0.9943 283,703 -0.01(-1.29%)
May 14, 2009 0.9917 1.046 0.9865 1.007 146,891 +0.03(+2.64%)
May 13, 2009 1.059 1.059 0.9762 0.9814 148,988 -0.11(-9.76%)
May 12, 2009 1.033 1.100 0.9891 1.088 331,754 +0.07(+6.60%)
May 11, 2009 1.044 1.072 1.020 1.020 175,535 -0.05(-4.83%)
May 08, 2009 0.9658 1.077 0.9581 1.072 549,563 +0.16(+17.61%)
May 07, 2009 0.9710 0.9710 0.9063 0.9114 344,097 -0.04(-3.83%)
May 06, 2009 0.9658 0.9710 0.9347 0.9477 256,383 +0.00(+0.00%)
May 05, 2009 0.9710 0.9788 0.9477 0.9477 178,583 -0.01(-0.81%)
May 04, 2009 0.9684 1.010 0.9425 0.9555 434,390 +0.00(+0.00%)
May 01, 2009 0.9581 0.9891 0.9347 0.9555 163,467 +0.01(+1.37%)
Apr 30, 2009 1.007 1.012 0.9425 0.9425 557,897 -0.05(-4.96%)
Apr 29, 2009 1.002 1.002 0.9477 0.9917 181,672 +0.00(+0.00%)
Apr 28, 2009 0.9270 0.9969 0.8985 0.9917 255,294 +0.05(+5.80%)
Apr 27, 2009 1.012 1.064 0.9347 0.9373 243,059 -0.10(-9.95%)
Apr 24, 2009 0.9581 1.041 0.9322 1.041 233,836 +0.09(+9.84%)
Apr 23, 2009 1.018 1.040 0.8985 0.9477 418,158 -0.07(-6.87%)
Apr 22, 2009 1.012 1.067 1.007 1.018 179,757 -0.02(-2.24%)
Apr 21, 2009 0.9710 1.082 0.9710 1.041 193,776 +0.07(+6.91%)
Apr 20, 2009 1.041 1.056 0.9736 0.9736 297,749 -0.11(-9.83%)
Apr 17, 2009 1.201 1.201 1.026 1.080 658,008 -0.12(-10.32%)
Apr 16, 2009 1.129 1.243 1.082 1.204 423,345 +0.05(+4.73%)
Apr 15, 2009 1.056 1.152 0.9995 1.150 125,279 +0.08(+7.25%)
Apr 14, 2009 1.178 1.178 1.023 1.072 231,739 -0.14(-11.54%)
Apr 13, 2009 1.183 1.230 1.157 1.212 210,073 +0.00(+0.21%)
Apr 09, 2009 1.183 1.230 1.113 1.209 378,013 +0.07(+5.90%)
Apr 08, 2009 1.036 1.165 1.036 1.142 173,481 +0.12(+11.93%)
Apr 07, 2009 1.028 1.072 0.9969 1.020 206,374 -0.04(-3.43%)
Apr 06, 2009 1.142 1.142 1.023 1.056 244,144 -0.09(-7.48%)
Apr 03, 2009 1.181 1.181 1.098 1.142 156,407 -0.04(-3.29%)
Apr 02, 2009 1.137 1.246 1.137 1.181 422,661 +0.08(+6.79%)
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.