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 Cap Corp (NQ: GLAD )

22.31 -0.07 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2011 3.356 3.365 3.309 3.326 674,957 -0.03(-0.79%)
Mar 30, 2011 3.356 3.356 3.312 3.353 518,248 +0.02(+0.62%)
Mar 29, 2011 3.300 3.350 3.235 3.332 595,417 +0.02(+0.71%)
Mar 28, 2011 3.338 3.353 3.294 3.309 268,281 -0.01(-0.44%)
Mar 25, 2011 3.335 3.341 3.300 3.323 165,521 -0.02(-0.53%)
Mar 24, 2011 3.309 3.344 3.279 3.341 344,831 +0.04(+1.16%)
Mar 23, 2011 3.267 3.306 3.256 3.303 185,923 +0.02(+0.72%)
Mar 22, 2011 3.300 3.300 3.235 3.279 172,726 -0.02(-0.62%)
Mar 21, 2011 3.220 3.309 3.214 3.300 207,117 +0.01(+0.36%)
Mar 18, 2011 3.285 3.303 3.247 3.288 318,914 +0.03(+0.81%)
Mar 17, 2011 3.226 3.294 3.203 3.262 294,266 +0.05(+1.65%)
Mar 16, 2011 3.220 3.264 3.203 3.209 453,686 -0.01(-0.27%)
Mar 15, 2011 3.214 3.252 3.203 3.217 273,773 -0.04(-1.26%)
Mar 14, 2011 3.249 3.276 3.226 3.258 174,687 -0.03(-0.89%)
Mar 11, 2011 3.244 3.323 3.244 3.287 255,342 +0.02(+0.72%)
Mar 10, 2011 3.305 3.323 3.244 3.264 269,362 -0.07(-2.02%)
Mar 09, 2011 3.340 3.361 3.314 3.331 160,488 +0.00(+0.00%)
Mar 08, 2011 3.270 3.337 3.270 3.331 305,972 +0.06(+1.88%)
Mar 07, 2011 3.361 3.361 3.270 3.270 261,875 -0.06(-1.67%)
Mar 04, 2011 3.361 3.361 3.287 3.325 249,832 -0.03(-0.78%)
Mar 03, 2011 3.358 3.358 3.337 3.352 299,069 +0.03(+0.97%)
Mar 02, 2011 3.320 3.361 3.311 3.320 317,008 +0.00(+0.09%)
Mar 01, 2011 3.352 3.361 3.305 3.317 236,349 -0.01(-0.35%)
Feb 28, 2011 3.358 3.396 3.273 3.328 722,104 -0.02(-0.52%)
Feb 25, 2011 3.317 3.366 3.279 3.346 305,513 +0.03(+0.97%)
Feb 24, 2011 3.267 3.337 3.264 3.314 240,627 +0.06(+1.89%)
Feb 23, 2011 3.343 3.393 3.226 3.252 427,524 -0.07(-2.02%)
Feb 22, 2011 3.384 3.404 3.311 3.320 360,106 -0.08(-2.49%)
Feb 18, 2011 3.369 3.413 3.349 3.404 307,484 +0.05(+1.39%)
Feb 17, 2011 3.334 3.361 3.308 3.358 324,776 +0.03(+0.79%)
Feb 16, 2011 3.361 3.375 3.311 3.331 527,870 -0.01(-0.44%)
Feb 15, 2011 3.314 3.384 3.311 3.346 452,851 +0.01(+0.26%)
Feb 14, 2011 3.305 3.372 3.297 3.337 519,763 +0.02(+0.70%)
Feb 11, 2011 3.224 3.334 3.224 3.314 388,925 +0.09(+2.70%)
Feb 10, 2011 3.146 3.273 3.140 3.227 304,850 +0.05(+1.65%)
Feb 09, 2011 3.282 3.282 3.157 3.175 773,719 -0.11(-3.27%)
Feb 08, 2011 3.195 3.285 3.177 3.282 462,134 +0.09(+2.82%)
Feb 07, 2011 3.148 3.224 3.137 3.192 365,599 +0.06(+1.76%)
Feb 04, 2011 3.183 3.230 3.130 3.137 398,376 -0.06(-1.73%)
Feb 03, 2011 3.198 3.253 3.154 3.192 359,604 +0.00(+0.00%)
Feb 02, 2011 3.195 3.250 3.186 3.192 154,136 -0.01(-0.27%)
Feb 01, 2011 3.050 3.259 3.050 3.201 597,716 +0.14(+4.55%)
Jan 31, 2011 3.273 3.302 3.038 3.061 964,320 -0.15(-4.62%)
Jan 28, 2011 3.297 3.340 3.209 3.209 518,341 -0.10(-3.07%)
Jan 27, 2011 3.421 3.450 3.300 3.311 375,876 -0.12(-3.39%)
Jan 26, 2011 3.363 3.465 3.346 3.427 426,643 +0.10(+2.88%)
Jan 25, 2011 3.305 3.337 3.267 3.331 235,226 +0.02(+0.70%)
Jan 24, 2011 3.320 3.349 3.302 3.308 284,010 -0.02(-0.52%)
Jan 21, 2011 3.337 3.421 3.320 3.326 273,109 +0.01(+0.18%)
Jan 20, 2011 3.340 3.421 3.320 3.320 192,742 -0.05(-1.47%)
Jan 19, 2011 3.500 3.520 3.349 3.369 329,409 -0.11(-3.17%)
Jan 18, 2011 3.439 3.491 3.422 3.480 361,079 +0.02(+0.58%)
Jan 14, 2011 3.428 3.465 3.428 3.459 154,784 +0.03(+0.76%)
Jan 13, 2011 3.456 3.477 3.407 3.433 173,280 -0.01(-0.42%)
Jan 12, 2011 3.451 3.480 3.410 3.448 365,886 +0.02(+0.50%)
Jan 11, 2011 3.433 3.436 3.361 3.430 243,731 +0.02(+0.68%)
Jan 10, 2011 3.436 3.477 3.407 3.407 242,339 -0.05(-1.50%)
Jan 07, 2011 3.471 3.471 3.407 3.459 169,388 -0.02(-0.50%)
Jan 06, 2011 3.419 3.477 3.358 3.477 333,118 +0.05(+1.52%)
Jan 05, 2011 3.373 3.459 3.373 3.425 301,312 +0.05(+1.63%)
Jan 04, 2011 3.373 3.407 3.326 3.370 332,868 +0.02(+0.69%)
Jan 03, 2011 3.341 3.413 3.335 3.347 330,399 +0.02(+0.61%)
Dec 31, 2010 3.358 3.376 3.326 3.326 254,359 -0.05(-1.37%)
Dec 30, 2010 3.404 3.419 3.358 3.373 234,820 -0.03(-0.93%)
Dec 29, 2010 3.419 3.462 3.382 3.404 218,672 -0.03(-0.76%)
Dec 28, 2010 3.459 3.465 3.393 3.430 235,734 -0.03(-1.00%)
Dec 27, 2010 3.462 3.465 3.422 3.465 257,767 +0.03(+0.84%)
Dec 23, 2010 3.430 3.477 3.422 3.436 194,904 -0.00(-0.08%)
Dec 22, 2010 3.465 3.465 3.396 3.439 258,529 +0.01(+0.17%)
Dec 21, 2010 3.439 3.473 3.416 3.433 223,548 +0.05(+1.45%)
Dec 20, 2010 3.422 3.470 3.384 3.384 278,530 -0.03(-1.01%)
Dec 17, 2010 3.416 3.459 3.396 3.419 605,304 -0.01(-0.33%)
Dec 16, 2010 3.381 3.470 3.376 3.430 356,999 +0.05(+1.53%)
Dec 15, 2010 3.439 3.493 3.358 3.378 352,620 -0.06(-1.67%)
Dec 14, 2010 3.378 3.439 3.350 3.436 285,916 +0.06(+1.70%)
Dec 13, 2010 3.387 3.407 3.344 3.378 225,158 -0.00(-0.08%)
Dec 10, 2010 3.373 3.390 3.333 3.381 238,139 +0.01(+0.34%)
Dec 09, 2010 3.344 3.373 3.321 3.370 273,750 +0.05(+1.47%)
Dec 08, 2010 3.301 3.330 3.287 3.321 236,115 +0.02(+0.61%)
Dec 07, 2010 3.301 3.330 3.295 3.301 249,928 +0.01(+0.44%)
Dec 06, 2010 3.284 3.324 3.280 3.287 202,576 -0.01(-0.44%)
Dec 03, 2010 3.267 3.315 3.264 3.301 197,200 +0.01(+0.17%)
Dec 02, 2010 3.235 3.314 3.221 3.295 222,688 +0.05(+1.59%)
Dec 01, 2010 3.264 3.327 3.223 3.244 412,204 +0.03(+0.98%)
Nov 30, 2010 3.163 3.229 3.146 3.212 244,260 +0.03(+0.81%)
Nov 29, 2010 3.172 3.229 3.122 3.186 342,649 +0.01(+0.18%)
Nov 26, 2010 3.189 3.221 3.152 3.180 126,692 -0.03(-1.07%)
Nov 24, 2010 3.166 3.215 3.215 3.215 286,905 +0.08(+2.66%)
Nov 23, 2010 3.229 3.244 3.109 3.132 410,493 -0.12(-3.71%)
Nov 22, 2010 3.298 3.310 3.178 3.252 267,451 -0.05(-1.48%)
Nov 19, 2010 3.272 3.312 3.252 3.301 159,210 +0.04(+1.14%)
Nov 18, 2010 3.244 3.327 3.218 3.264 167,693 +0.05(+1.61%)
Nov 17, 2010 3.244 3.246 3.198 3.212 107,656 -0.01(-0.44%)
Nov 16, 2010 3.263 3.306 3.178 3.226 383,912 -0.05(-1.57%)
Nov 15, 2010 3.281 3.301 3.224 3.278 202,958 +0.03(+0.79%)
Nov 12, 2010 3.252 3.315 3.252 3.252 181,017 -0.05(-1.38%)
Nov 11, 2010 3.295 3.338 3.281 3.298 207,284 -0.01(-0.34%)
Nov 10, 2010 3.312 3.360 3.295 3.309 240,723 -0.00(-0.09%)
Nov 09, 2010 3.343 3.360 3.295 3.312 278,880 -0.01(-0.43%)
Nov 08, 2010 3.309 3.355 3.295 3.326 260,220 -0.00(-0.09%)
Nov 05, 2010 3.329 3.338 3.286 3.329 295,370 -0.01(-0.34%)
Nov 04, 2010 3.315 3.346 3.255 3.340 507,923 +0.07(+2.09%)
Nov 03, 2010 3.243 3.272 3.181 3.272 327,368 +0.04(+1.15%)
Nov 02, 2010 3.224 3.238 3.167 3.235 380,894 +0.05(+1.61%)
Nov 01, 2010 3.272 3.312 3.152 3.184 564,929 -0.09(-2.70%)
Oct 29, 2010 3.252 3.309 3.252 3.272 233,056 +0.01(+0.44%)
Oct 28, 2010 3.309 3.323 3.252 3.258 242,314 -0.03(-1.04%)
Oct 27, 2010 3.318 3.346 3.281 3.292 244,533 -0.00(-0.09%)
Oct 25, 2010 3.309 3.360 3.281 3.295 201,769 +0.02(+0.70%)
Oct 22, 2010 3.320 3.329 3.258 3.272 198,032 -0.03(-0.78%)
Oct 21, 2010 3.303 3.406 3.209 3.298 380,831 -0.01(-0.17%)
Oct 20, 2010 3.281 3.323 3.249 3.303 382,075 +0.03(+0.78%)
Oct 19, 2010 3.292 3.363 3.238 3.278 339,140 -0.06(-1.79%)
Oct 18, 2010 3.261 3.377 3.247 3.338 404,610 +0.08(+2.35%)
Oct 15, 2010 3.315 3.318 3.238 3.261 455,860 -0.04(-1.12%)
Oct 14, 2010 3.287 3.312 3.233 3.298 293,783 -0.00(-0.09%)
Oct 13, 2010 3.284 3.332 3.250 3.301 411,353 +0.04(+1.22%)
Oct 12, 2010 3.224 3.284 3.213 3.261 384,269 +0.02(+0.61%)
Oct 11, 2010 3.253 3.274 3.230 3.241 233,731 -0.01(-0.35%)
Oct 08, 2010 3.213 3.261 3.213 3.253 240,886 +0.03(+0.79%)
Oct 07, 2010 3.261 3.261 3.207 3.227 252,926 -0.01(-0.18%)
Oct 06, 2010 3.199 3.261 3.196 3.233 336,475 +0.01(+0.26%)
Oct 05, 2010 3.170 3.230 3.131 3.224 388,727 +0.10(+3.08%)
Oct 04, 2010 3.193 3.207 3.119 3.128 302,864 -0.07(-2.13%)
Oct 01, 2010 3.224 3.227 3.176 3.196 242,515 +0.00(+0.00%)
Sep 30, 2010 3.233 3.233 3.184 3.196 266,294 -0.03(-1.05%)
Sep 29, 2010 3.187 3.238 3.150 3.230 485,091 +0.05(+1.42%)
Sep 28, 2010 3.204 3.230 3.133 3.184 392,165 -0.03(-0.97%)
Sep 27, 2010 3.148 3.219 3.148 3.216 217,925 +0.06(+1.89%)
Sep 24, 2010 3.102 3.170 3.076 3.156 372,657 +0.09(+2.86%)
Sep 23, 2010 3.122 3.210 3.057 3.068 232,155 -0.09(-2.70%)
Sep 22, 2010 3.167 3.196 3.091 3.153 260,014 -0.04(-1.16%)
Sep 21, 2010 3.230 3.247 3.190 3.190 361,552 -0.07(-2.17%)
Sep 20, 2010 3.244 3.284 3.190 3.261 423,642 +0.02(+0.61%)
Sep 17, 2010 3.255 3.255 3.185 3.241 399,704 +0.00(+0.09%)
Sep 15, 2010 3.134 3.252 3.134 3.238 233,055 +0.08(+2.50%)
Sep 14, 2010 3.213 3.216 3.157 3.159 182,587 -0.05(-1.67%)
Sep 13, 2010 3.238 3.269 3.165 3.213 429,299 -0.02(-0.52%)
Sep 10, 2010 3.179 3.241 3.179 3.230 210,741 +0.05(+1.69%)
Sep 09, 2010 3.171 3.213 3.126 3.176 215,854 +0.05(+1.44%)
Sep 08, 2010 3.052 3.157 3.052 3.131 217,156 +0.08(+2.59%)
Sep 07, 2010 3.072 3.176 3.041 3.052 294,195 -0.04(-1.19%)
Sep 03, 2010 3.086 3.100 3.044 3.089 220,278 +0.03(+1.11%)
Sep 02, 2010 3.112 3.148 3.030 3.055 236,259 -0.08(-2.52%)
Sep 01, 2010 3.007 3.137 3.007 3.134 530,997 +0.19(+6.62%)
Aug 31, 2010 2.903 3.021 2.903 2.940 334,296 +0.04(+1.26%)
Aug 30, 2010 3.007 3.019 2.903 2.903 346,874 -0.13(-4.28%)
Aug 27, 2010 2.985 3.038 2.937 3.033 240,069 +0.08(+2.57%)
Aug 26, 2010 3.072 3.072 2.931 2.957 259,864 -0.11(-3.58%)
Aug 25, 2010 2.920 3.072 2.920 3.066 236,713 +0.13(+4.52%)
Aug 24, 2010 2.886 3.061 2.880 2.934 325,791 -0.01(-0.29%)
Aug 23, 2010 3.013 3.044 2.931 2.942 330,577 -0.04(-1.32%)
Aug 20, 2010 2.923 2.990 2.875 2.982 319,887 +0.04(+1.24%)
Aug 19, 2010 3.050 3.086 2.920 2.945 354,342 -0.10(-3.33%)
Aug 18, 2010 3.041 3.066 3.024 3.047 296,743 +0.01(+0.18%)
Aug 17, 2010 3.005 3.072 2.996 3.041 265,314 +0.06(+2.07%)
Aug 16, 2010 2.915 3.061 2.901 2.980 386,694 +0.05(+1.62%)
Aug 13, 2010 2.946 3.002 2.918 2.932 298,322 -0.03(-1.13%)
Aug 12, 2010 2.904 2.974 2.842 2.966 420,277 +0.02(+0.57%)
Aug 11, 2010 3.156 3.156 2.946 2.949 900,162 -0.28(-8.59%)
Aug 10, 2010 3.313 3.313 3.220 3.226 294,558 -0.13(-3.92%)
Aug 09, 2010 3.360 3.360 3.302 3.358 247,795 +0.03(+0.76%)
Aug 06, 2010 3.304 3.374 3.262 3.332 276,120 -0.01(-0.42%)
Aug 05, 2010 3.416 3.416 3.344 3.346 192,765 -0.09(-2.53%)
Aug 04, 2010 3.408 3.444 3.349 3.433 242,567 +0.03(+0.99%)
Aug 03, 2010 3.425 3.503 3.318 3.400 389,994 -0.06(-1.62%)
Aug 02, 2010 3.430 3.565 3.411 3.456 752,177 +0.06(+1.73%)
Jul 30, 2010 3.271 3.411 3.192 3.397 857,262 +0.08(+2.54%)
Jul 29, 2010 3.330 3.344 3.223 3.313 420,366 +0.01(+0.17%)
Jul 28, 2010 3.192 3.346 3.164 3.307 732,926 +0.09(+2.79%)
Jul 27, 2010 3.254 3.254 3.164 3.218 362,865 +0.00(+0.00%)
Jul 26, 2010 3.212 3.251 3.150 3.218 454,484 +0.00(+0.09%)
Jul 23, 2010 3.114 3.220 3.069 3.215 310,963 +0.10(+3.24%)
Jul 22, 2010 3.094 3.139 3.024 3.114 418,480 +0.10(+3.35%)
Jul 21, 2010 3.142 3.148 3.010 3.013 298,064 -0.10(-3.06%)
Jul 20, 2010 3.072 3.108 2.977 3.108 250,530 +0.03(+0.82%)
Jul 19, 2010 3.041 3.139 2.991 3.083 315,254 +0.04(+1.19%)
Jul 16, 2010 3.167 3.175 3.041 3.047 314,557 -0.16(-4.87%)
Jul 15, 2010 3.239 3.239 3.130 3.203 209,249 -0.02(-0.69%)
Jul 14, 2010 3.200 3.242 3.174 3.225 246,470 +0.03(+0.78%)
Jul 13, 2010 3.169 3.214 3.150 3.200 362,088 +0.07(+2.13%)
Jul 12, 2010 3.119 3.169 3.119 3.133 350,613 +0.01(+0.45%)
Jul 09, 2010 3.089 3.128 3.036 3.119 413,853 +0.03(+0.99%)
Jul 08, 2010 3.008 3.097 3.005 3.089 415,898 +0.12(+4.03%)
Jul 07, 2010 2.866 2.975 2.852 2.969 472,823 +0.10(+3.39%)
Jul 06, 2010 3.044 3.103 2.855 2.872 467,842 -0.13(-4.18%)
Jul 02, 2010 3.036 3.050 2.961 2.997 142,575 -0.02(-0.65%)
Jul 01, 2010 3.014 3.055 2.925 3.016 297,785 +0.01(+0.28%)
Jun 30, 2010 3.014 3.091 2.963 3.008 247,311 +0.00(+0.09%)
Jun 29, 2010 3.091 3.094 2.972 3.005 495,287 -0.11(-3.66%)
Jun 25, 2010 3.069 3.175 3.041 3.119 806,769 +0.06(+1.82%)
Jun 24, 2010 3.158 3.169 3.041 3.064 347,185 -0.11(-3.42%)
Jun 23, 2010 3.103 3.186 3.091 3.172 285,933 +0.08(+2.61%)
Jun 22, 2010 3.089 3.175 3.078 3.091 291,367 +0.00(+0.09%)
Jun 21, 2010 3.139 3.139 3.069 3.089 327,028 -0.03(-0.80%)
Jun 18, 2010 3.211 3.211 3.100 3.114 451,217 -0.07(-2.27%)
Jun 17, 2010 3.244 3.244 3.148 3.186 460,307 -0.02(-0.60%)
Jun 16, 2010 3.203 3.244 3.167 3.205 502,372 -0.01(-0.17%)
Jun 15, 2010 3.181 3.225 3.100 3.211 389,167 +0.08(+2.47%)
Jun 14, 2010 3.087 3.219 3.023 3.134 522,602 +0.06(+2.07%)
Jun 11, 2010 2.910 3.073 2.910 3.070 339,053 +0.13(+4.47%)
Jun 10, 2010 2.979 2.992 2.890 2.939 301,117 +0.02(+0.71%)
Jun 09, 2010 2.962 3.015 2.879 2.918 338,869 +0.00(+0.00%)
Jun 08, 2010 2.998 3.001 2.805 2.918 629,884 -0.07(-2.41%)
Jun 07, 2010 3.031 3.109 2.990 2.990 442,141 -0.02(-0.83%)
Jun 04, 2010 3.106 3.158 3.015 3.015 509,799 -0.16(-5.14%)
Jun 03, 2010 3.147 3.233 3.147 3.178 291,955 +0.03(+0.97%)
Jun 02, 2010 3.078 3.169 3.028 3.147 361,959 +0.07(+2.34%)
Jun 01, 2010 3.098 3.178 3.031 3.075 511,191 -0.04(-1.33%)
May 28, 2010 3.241 3.250 3.045 3.117 475,529 -0.12(-3.84%)
May 27, 2010 3.244 3.255 3.164 3.241 483,089 +0.09(+2.90%)
May 26, 2010 3.197 3.352 3.125 3.150 752,211 +0.02(+0.71%)
May 25, 2010 2.929 3.136 2.780 3.128 1,051,662 +0.12(+3.86%)
May 24, 2010 2.904 3.056 2.898 3.012 496,612 +0.12(+4.01%)
May 21, 2010 2.735 2.973 2.650 2.896 978,469 +0.11(+3.77%)
May 20, 2010 2.713 2.968 2.680 2.791 1,272,558 -0.27(-8.69%)
May 19, 2010 3.092 3.098 2.945 3.056 597,024 -0.04(-1.16%)
May 18, 2010 3.153 3.208 3.078 3.092 495,665 +0.02(+0.54%)
May 17, 2010 3.114 3.216 2.845 3.075 1,879,849 -0.05(-1.58%)
May 14, 2010 3.317 3.317 3.073 3.125 847,989 -0.21(-6.27%)
May 13, 2010 3.386 3.425 3.323 3.334 338,444 -0.07(-2.18%)
May 12, 2010 3.326 3.475 3.301 3.408 733,515 +0.10(+2.99%)
May 11, 2010 3.298 3.353 3.271 3.309 762,957 -0.01(-0.33%)
May 10, 2010 3.312 3.435 3.271 3.320 1,360,873 +0.17(+5.50%)
May 07, 2010 3.004 3.161 2.781 3.147 1,373,634 +0.12(+4.09%)
May 06, 2010 3.161 3.216 0.0000 3.023 2,398,406 -0.20(-6.06%)
May 05, 2010 3.163 3.590 2.770 3.218 4,638,928 -0.43(-11.89%)
May 04, 2010 3.765 3.790 3.573 3.653 1,083,912 -0.16(-4.18%)
May 03, 2010 3.719 3.850 3.694 3.812 939,326 +0.12(+3.35%)
Apr 30, 2010 3.848 3.863 3.661 3.688 500,437 -0.14(-3.73%)
Apr 29, 2010 3.743 3.840 3.713 3.831 446,340 +0.13(+3.57%)
Apr 28, 2010 3.738 3.782 3.697 3.699 377,962 -0.02(-0.44%)
Apr 27, 2010 3.713 3.799 3.710 3.716 553,839 +0.02(+0.45%)
Apr 26, 2010 3.675 3.743 3.669 3.699 418,640 +0.04(+1.05%)
Apr 23, 2010 3.658 3.676 3.600 3.661 319,011 +0.02(+0.45%)
Apr 22, 2010 3.578 3.655 3.548 3.644 354,559 +0.05(+1.53%)
Apr 21, 2010 3.653 3.713 3.567 3.589 618,218 -0.05(-1.28%)
Apr 20, 2010 3.595 3.644 3.545 3.636 576,634 +0.09(+2.64%)
Apr 19, 2010 3.425 3.608 3.392 3.543 650,366 +0.07(+2.05%)
Apr 16, 2010 3.595 3.603 3.308 3.472 1,696,562 -0.12(-3.27%)
Apr 15, 2010 3.562 3.600 3.491 3.589 486,389 +0.03(+0.92%)
Apr 14, 2010 3.485 3.570 3.436 3.556 674,946 +0.10(+2.85%)
Apr 13, 2010 3.431 3.483 3.403 3.458 464,107 +0.01(+0.32%)
Apr 12, 2010 3.365 3.507 3.365 3.447 735,874 +0.11(+3.19%)
Apr 09, 2010 3.357 3.357 3.335 3.340 450,893 +0.00(+0.00%)
Apr 08, 2010 3.346 3.362 3.335 3.340 430,835 -0.01(-0.16%)
Apr 07, 2010 3.313 3.357 3.299 3.346 507,925 +0.04(+1.07%)
Apr 06, 2010 3.272 3.360 3.245 3.310 536,917 +0.03(+0.83%)
Apr 05, 2010 3.278 3.302 3.256 3.283 692,249 -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.