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 (%)
May 31, 2012 2.281 2.334 2.262 2.299 224,499 +0.03(+1.52%)
May 30, 2012 2.265 2.303 2.252 2.265 101,054 -0.02(-0.96%)
May 29, 2012 2.265 2.299 2.243 2.287 153,403 +0.05(+2.10%)
May 25, 2012 2.271 2.309 2.235 2.240 206,254 -0.03(-1.11%)
May 24, 2012 2.271 2.284 2.231 2.265 110,956 +0.01(+0.28%)
May 23, 2012 2.246 2.284 2.209 2.259 215,773 +0.00(+0.00%)
May 22, 2012 2.296 2.315 2.240 2.259 427,103 -0.05(-2.17%)
May 21, 2012 2.162 2.309 2.162 2.309 262,486 +0.15(+6.80%)
May 18, 2012 2.193 2.237 2.159 2.162 415,755 -0.04(-1.71%)
May 17, 2012 2.252 2.256 2.199 2.199 218,266 -0.04(-1.82%)
May 16, 2012 2.299 2.299 2.237 2.240 163,101 -0.04(-1.92%)
May 15, 2012 2.302 2.330 2.253 2.284 258,073 -0.03(-1.21%)
May 14, 2012 2.256 2.333 2.253 2.312 202,855 +0.04(+1.92%)
May 11, 2012 2.243 2.281 2.237 2.268 211,274 +0.01(+0.41%)
May 10, 2012 2.237 2.274 2.237 2.259 84,714 +0.03(+1.54%)
May 09, 2012 2.219 2.246 2.219 2.225 89,368 -0.01(-0.42%)
May 08, 2012 2.222 2.253 2.215 2.234 147,840 +0.01(+0.42%)
May 07, 2012 2.206 2.240 2.206 2.225 103,902 +0.02(+0.70%)
May 04, 2012 2.225 2.250 2.209 2.209 259,228 -0.03(-1.25%)
May 03, 2012 2.237 2.265 2.225 2.237 185,263 -0.01(-0.28%)
May 02, 2012 2.253 2.265 2.231 2.243 221,876 -0.02(-0.69%)
May 01, 2012 2.299 2.352 2.253 2.259 226,597 -0.05(-2.02%)
Apr 30, 2012 2.352 2.365 2.299 2.305 241,192 -0.04(-1.59%)
Apr 27, 2012 2.290 2.352 2.284 2.343 212,253 +0.05(+2.17%)
Apr 26, 2012 2.296 2.324 2.248 2.293 107,130 +0.00(+0.00%)
Apr 25, 2012 2.318 2.340 2.281 2.293 140,614 -0.01(-0.27%)
Apr 24, 2012 2.219 2.299 2.219 2.299 142,169 +0.08(+3.50%)
Apr 23, 2012 2.231 2.265 2.209 2.222 284,251 -0.03(-1.38%)
Apr 20, 2012 2.278 2.305 2.237 2.253 211,010 +0.01(+0.42%)
Apr 19, 2012 2.281 2.315 2.243 2.243 142,536 -0.03(-1.23%)
Apr 18, 2012 2.305 2.332 2.262 2.271 122,360 -0.04(-1.75%)
Apr 17, 2012 2.327 2.354 2.296 2.312 138,643 -0.01(-0.27%)
Apr 16, 2012 2.253 2.335 2.253 2.318 149,902 +0.08(+3.44%)
Apr 13, 2012 2.296 2.309 2.241 2.241 162,474 -0.06(-2.42%)
Apr 12, 2012 2.228 2.309 2.228 2.296 199,841 +0.06(+2.90%)
Apr 11, 2012 2.235 2.274 2.210 2.231 204,403 +0.01(+0.28%)
Apr 10, 2012 2.343 2.343 2.213 2.225 399,310 -0.09(-3.87%)
Apr 09, 2012 2.343 2.358 2.315 2.315 265,076 -0.03(-1.32%)
Apr 05, 2012 2.352 2.380 2.346 2.346 98,836 -0.02(-0.91%)
Apr 04, 2012 2.370 2.389 2.355 2.367 134,285 -0.03(-1.29%)
Apr 03, 2012 2.392 2.410 2.380 2.398 115,869 +0.01(+0.26%)
Apr 02, 2012 2.336 2.395 2.336 2.392 201,963 +0.06(+2.38%)
Mar 30, 2012 2.423 2.432 2.336 2.336 321,543 -0.06(-2.45%)
Mar 29, 2012 2.380 2.398 2.349 2.395 105,005 +0.00(+0.13%)
Mar 28, 2012 2.407 2.429 2.389 2.392 170,525 -0.02(-0.77%)
Mar 27, 2012 2.469 2.475 2.404 2.410 183,663 -0.06(-2.62%)
Mar 26, 2012 2.448 2.475 2.423 2.475 203,829 +0.05(+1.91%)
Mar 23, 2012 2.386 2.435 2.386 2.429 207,497 +0.04(+1.55%)
Mar 22, 2012 2.383 2.404 2.377 2.392 120,538 +0.00(+0.00%)
Mar 21, 2012 2.417 2.421 2.386 2.392 106,577 -0.02(-0.64%)
Mar 20, 2012 2.417 2.426 2.389 2.407 191,880 -0.01(-0.38%)
Mar 19, 2012 2.392 2.429 2.383 2.417 175,259 +0.03(+1.41%)
Mar 16, 2012 2.411 2.432 2.377 2.383 224,965 -0.04(-1.52%)
Mar 15, 2012 2.423 2.432 2.374 2.420 148,128 +0.01(+0.25%)
Mar 14, 2012 2.441 2.441 2.389 2.414 187,065 -0.02(-1.00%)
Mar 13, 2012 2.426 2.441 2.398 2.438 141,490 +0.03(+1.14%)
Mar 12, 2012 2.398 2.420 2.395 2.411 150,154 +0.00(+0.00%)
Mar 09, 2012 2.386 2.429 2.374 2.411 178,980 +0.02(+0.77%)
Mar 08, 2012 2.392 2.395 2.352 2.392 87,405 +0.01(+0.51%)
Mar 07, 2012 2.325 2.386 2.325 2.380 147,663 +0.06(+2.63%)
Mar 06, 2012 2.377 2.383 2.310 2.319 311,945 -0.08(-3.19%)
Mar 05, 2012 2.322 2.398 2.316 2.395 175,056 +0.07(+3.16%)
Mar 02, 2012 2.365 2.374 2.319 2.322 306,626 -0.04(-1.81%)
Mar 01, 2012 2.398 2.432 2.352 2.365 227,397 -0.03(-1.40%)
Feb 29, 2012 2.377 2.459 2.377 2.398 400,993 +0.02(+1.03%)
Feb 28, 2012 2.325 2.392 2.322 2.374 209,790 +0.05(+2.24%)
Feb 27, 2012 2.322 2.328 2.294 2.322 356,446 -0.02(-0.78%)
Feb 24, 2012 2.386 2.401 2.328 2.340 274,588 -0.05(-1.92%)
Feb 23, 2012 2.322 2.404 2.310 2.386 399,992 +0.07(+3.17%)
Feb 22, 2012 2.380 2.383 2.291 2.313 474,419 -0.06(-2.70%)
Feb 21, 2012 2.426 2.426 2.371 2.377 228,650 -0.04(-1.64%)
Feb 17, 2012 2.438 2.441 2.389 2.417 285,213 -0.01(-0.38%)
Feb 16, 2012 2.374 2.429 2.362 2.426 279,400 +0.06(+2.58%)
Feb 15, 2012 2.438 2.444 2.353 2.365 243,238 -0.06(-2.63%)
Feb 14, 2012 2.477 2.480 2.401 2.428 380,567 -0.06(-2.44%)
Feb 13, 2012 2.498 2.516 2.468 2.489 114,950 +0.02(+0.99%)
Feb 10, 2012 2.462 2.498 2.459 2.465 178,124 -0.02(-0.85%)
Feb 09, 2012 2.498 2.498 2.459 2.486 120,105 -0.00(-0.12%)
Feb 08, 2012 2.507 2.535 2.462 2.489 255,921 -0.02(-0.85%)
Feb 07, 2012 2.495 2.557 2.483 2.510 264,187 +0.01(+0.36%)
Feb 06, 2012 2.571 2.571 2.492 2.501 331,004 -0.07(-2.72%)
Feb 03, 2012 2.574 2.580 2.526 2.571 329,947 +0.02(+0.95%)
Feb 02, 2012 2.535 2.565 2.435 2.547 370,667 +0.03(+1.21%)
Feb 01, 2012 2.492 2.526 2.468 2.516 399,344 +0.05(+1.84%)
Jan 31, 2012 2.431 2.501 2.380 2.471 616,555 +0.06(+2.39%)
Jan 30, 2012 2.380 2.441 2.353 2.413 324,735 +0.03(+1.27%)
Jan 27, 2012 2.383 2.395 2.362 2.383 286,693 +0.00(+0.00%)
Jan 26, 2012 2.428 2.444 2.356 2.383 338,193 -0.04(-1.51%)
Jan 25, 2012 2.416 2.459 2.413 2.419 320,199 +0.01(+0.25%)
Jan 24, 2012 2.453 2.457 2.407 2.413 318,328 -0.05(-1.85%)
Jan 23, 2012 2.422 2.459 2.407 2.459 158,549 +0.04(+1.76%)
Jan 20, 2012 2.350 2.425 2.350 2.416 169,556 +0.07(+2.98%)
Jan 19, 2012 2.356 2.356 2.316 2.346 379,700 +0.01(+0.39%)
Jan 18, 2012 2.280 2.337 2.277 2.337 369,215 +0.06(+2.51%)
Jan 17, 2012 2.274 2.307 2.259 2.280 315,773 +0.02(+0.67%)
Jan 13, 2012 2.259 2.271 2.256 2.265 137,281 -0.01(-0.27%)
Jan 12, 2012 2.268 2.271 2.238 2.271 173,853 +0.00(+0.00%)
Jan 11, 2012 2.262 2.276 2.241 2.271 153,879 -0.01(-0.26%)
Jan 10, 2012 2.301 2.301 2.244 2.277 517,932 +0.01(+0.27%)
Jan 09, 2012 2.244 2.271 2.220 2.271 273,518 +0.05(+2.45%)
Jan 06, 2012 2.208 2.241 2.199 2.217 220,809 +0.01(+0.55%)
Jan 05, 2012 2.193 2.211 2.178 2.205 157,245 +0.01(+0.27%)
Jan 04, 2012 2.205 2.220 2.184 2.199 146,147 +0.01(+0.28%)
Dec 30, 2011 2.232 2.235 2.190 2.193 204,503 -0.03(-1.22%)
Dec 29, 2011 2.199 2.244 2.184 2.220 213,886 +0.04(+1.66%)
Dec 28, 2011 2.211 2.214 2.175 2.184 198,193 -0.02(-1.09%)
Dec 27, 2011 2.184 2.226 2.168 2.208 129,632 +0.01(+0.27%)
Dec 23, 2011 2.202 2.220 2.175 2.202 107,178 +0.02(+0.97%)
Dec 21, 2011 2.211 2.211 2.168 2.181 203,909 -0.04(-1.90%)
Dec 20, 2011 2.190 2.229 2.159 2.223 341,111 +0.07(+3.08%)
Dec 19, 2011 2.226 2.241 2.156 2.156 262,381 -0.05(-2.46%)
Dec 16, 2011 2.223 2.244 2.193 2.211 576,253 +0.00(+0.14%)
Dec 15, 2011 2.223 2.236 2.160 2.208 418,032 +0.01(+0.68%)
Dec 14, 2011 2.151 2.202 2.142 2.193 282,231 +0.03(+1.39%)
Dec 13, 2011 2.196 2.238 2.148 2.163 190,118 -0.01(-0.55%)
Dec 12, 2011 2.181 2.193 2.154 2.175 172,328 -0.03(-1.49%)
Dec 09, 2011 2.142 2.220 2.142 2.208 224,926 +0.08(+3.80%)
Dec 08, 2011 2.184 2.199 2.127 2.127 218,463 -0.07(-3.40%)
Dec 07, 2011 2.217 2.224 2.166 2.202 446,651 -0.03(-1.47%)
Dec 06, 2011 2.223 2.262 2.202 2.235 255,194 +0.01(+0.54%)
Dec 05, 2011 2.217 2.244 2.191 2.223 259,494 +0.04(+1.78%)
Dec 02, 2011 2.184 2.193 2.142 2.184 176,995 +0.03(+1.53%)
Dec 01, 2011 2.244 2.244 2.142 2.151 277,387 -0.10(-4.65%)
Nov 30, 2011 2.220 2.256 2.175 2.256 601,568 +0.11(+5.17%)
Nov 29, 2011 2.121 2.148 2.084 2.145 191,547 +0.02(+0.85%)
Nov 28, 2011 2.112 2.148 2.067 2.127 253,679 +0.08(+3.95%)
Nov 25, 2011 2.031 2.151 2.031 2.046 125,395 +0.01(+0.29%)
Nov 23, 2011 2.124 2.127 2.034 2.040 354,662 -0.10(-4.49%)
Nov 22, 2011 2.142 2.187 2.133 2.136 142,280 -0.01(-0.42%)
Nov 21, 2011 2.139 2.196 2.139 2.145 164,550 -0.04(-1.65%)
Nov 18, 2011 2.148 2.184 2.130 2.181 177,786 +0.03(+1.53%)
Nov 17, 2011 2.163 2.202 2.133 2.148 165,732 -0.03(-1.24%)
Nov 16, 2011 2.229 2.253 2.166 2.175 229,253 -0.07(-3.33%)
Nov 15, 2011 2.160 2.253 2.160 2.250 223,300 +0.08(+3.73%)
Nov 14, 2011 2.187 2.190 2.130 2.169 297,864 -0.02(-1.09%)
Nov 11, 2011 2.204 2.216 2.160 2.193 357,198 +0.01(+0.27%)
Nov 10, 2011 2.243 2.252 2.172 2.187 217,384 -0.02(-0.94%)
Nov 09, 2011 2.228 2.261 2.204 2.207 269,810 -0.09(-3.76%)
Nov 08, 2011 2.261 2.297 2.193 2.294 252,170 +0.04(+1.85%)
Nov 07, 2011 2.210 2.264 2.187 2.252 130,537 +0.03(+1.20%)
Nov 04, 2011 2.258 2.258 2.187 2.225 175,280 -0.04(-1.84%)
Nov 03, 2011 2.231 2.282 2.204 2.267 216,090 +0.06(+2.56%)
Nov 02, 2011 2.204 2.228 2.139 2.210 182,806 +0.07(+3.19%)
Nov 01, 2011 2.136 2.228 2.121 2.142 241,767 -0.09(-3.87%)
Oct 31, 2011 2.231 2.282 2.169 2.228 250,503 -0.01(-0.66%)
Oct 28, 2011 2.261 2.282 2.243 2.243 274,516 -0.03(-1.18%)
Oct 27, 2011 2.273 2.273 2.219 2.270 459,205 +0.06(+2.55%)
Oct 26, 2011 2.193 2.234 2.157 2.213 268,459 +0.06(+2.76%)
Oct 25, 2011 2.204 2.222 2.145 2.154 393,417 -0.07(-3.21%)
Oct 24, 2011 2.184 2.231 2.175 2.225 420,499 +0.04(+2.05%)
Oct 21, 2011 2.190 2.202 2.130 2.181 231,690 +0.03(+1.52%)
Oct 20, 2011 2.091 2.181 2.083 2.148 210,332 +0.07(+3.14%)
Oct 19, 2011 2.193 2.202 2.074 2.083 221,118 -0.11(-5.15%)
Oct 18, 2011 2.089 2.216 2.089 2.196 315,374 +0.12(+5.99%)
Oct 17, 2011 2.122 2.142 2.057 2.071 146,474 -0.07(-3.44%)
Oct 14, 2011 2.166 2.166 2.083 2.145 190,210 -0.00(-0.14%)
Oct 13, 2011 2.110 2.154 2.074 2.148 224,921 +0.01(+0.69%)
Oct 12, 2011 2.089 2.139 2.077 2.134 240,643 +0.06(+2.70%)
Oct 11, 2011 2.063 2.086 2.010 2.077 242,065 +0.00(+0.00%)
Oct 10, 2011 2.003 2.080 1.998 2.077 244,572 +0.11(+5.56%)
Oct 07, 2011 2.063 2.063 1.938 1.968 272,376 -0.09(-4.58%)
Oct 06, 2011 2.043 2.068 2.003 2.063 184,467 +0.01(+0.72%)
Oct 05, 2011 2.042 2.071 2.001 2.048 244,017 +0.02(+1.17%)
Oct 04, 2011 1.868 2.042 1.791 2.024 648,827 +0.13(+6.86%)
Oct 03, 2011 1.998 2.063 1.894 1.894 403,574 -0.12(-5.74%)
Sep 30, 2011 2.080 2.119 2.003 2.009 276,129 -0.09(-4.09%)
Sep 29, 2011 2.033 2.095 1.974 2.095 196,457 +0.13(+6.46%)
Sep 28, 2011 2.066 2.125 1.968 1.968 219,059 -0.09(-4.58%)
Sep 27, 2011 2.145 2.154 2.030 2.063 282,589 -0.03(-1.41%)
Sep 26, 2011 2.054 2.095 1.968 2.092 180,213 +0.06(+2.76%)
Sep 23, 2011 1.980 2.063 1.980 2.036 170,690 +0.06(+2.99%)
Sep 22, 2011 2.001 2.060 1.965 1.977 489,287 -0.04(-2.19%)
Sep 21, 2011 2.057 2.077 2.021 2.021 203,814 -0.02(-1.16%)
Sep 20, 2011 2.021 2.151 2.020 2.045 318,386 +0.04(+1.91%)
Sep 19, 2011 1.995 2.050 1.989 2.006 217,962 -0.02(-1.16%)
Sep 16, 2011 2.056 2.056 1.998 2.030 260,763 -0.01(-0.43%)
Sep 15, 2011 2.089 2.089 2.012 2.039 145,446 -0.02(-1.14%)
Sep 14, 2011 2.048 2.103 1.998 2.062 294,832 +0.02(+1.15%)
Sep 13, 2011 1.974 2.053 1.965 2.039 392,552 +0.06(+3.27%)
Sep 12, 2011 1.839 1.980 1.839 1.974 216,064 +0.10(+5.49%)
Sep 09, 2011 1.880 1.920 1.854 1.871 302,707 -0.01(-0.62%)
Sep 08, 2011 1.924 1.948 1.880 1.883 298,316 -0.06(-3.17%)
Sep 07, 2011 1.913 1.974 1.892 1.945 448,170 +0.07(+3.76%)
Sep 06, 2011 1.848 1.942 1.848 1.874 605,988 -0.01(-0.62%)
Sep 02, 2011 1.910 1.942 1.880 1.886 302,939 -0.05(-2.58%)
Sep 01, 2011 2.001 2.030 1.927 1.936 241,969 -0.07(-3.37%)
Aug 31, 2011 2.062 2.062 1.995 2.004 226,717 -0.04(-2.15%)
Aug 30, 2011 2.033 2.056 1.979 2.048 126,263 +0.00(+0.14%)
Aug 29, 2011 1.965 2.056 1.951 2.045 232,652 +0.10(+4.97%)
Aug 26, 2011 1.951 1.997 1.907 1.948 188,423 -0.01(-0.60%)
Aug 25, 2011 2.065 2.065 1.939 1.960 172,800 -0.09(-4.30%)
Aug 24, 2011 1.977 2.053 1.977 2.048 240,380 +0.06(+3.10%)
Aug 23, 2011 1.907 1.995 1.825 1.986 810,580 +0.08(+4.15%)
Aug 22, 2011 1.992 2.068 1.895 1.907 327,805 -0.04(-2.26%)
Aug 19, 2011 1.962 2.009 1.945 1.951 229,935 -0.02(-1.19%)
Aug 18, 2011 2.006 2.056 1.962 1.974 301,354 -0.09(-4.27%)
Aug 17, 2011 2.083 2.083 2.048 2.062 159,208 -0.00(-0.14%)
Aug 16, 2011 2.083 2.109 2.042 2.065 295,375 -0.02(-1.12%)
Aug 15, 2011 2.030 2.115 2.030 2.088 249,744 +0.07(+3.61%)
Aug 12, 2011 2.094 2.135 1.995 2.016 228,742 -0.06(-2.95%)
Aug 11, 2011 1.963 2.141 1.937 2.077 438,836 +0.13(+6.74%)
Aug 10, 2011 2.088 2.120 1.940 1.946 368,475 -0.17(-8.24%)
Aug 09, 2011 2.027 2.190 1.911 2.120 569,725 +0.16(+8.17%)
Aug 08, 2011 2.042 2.155 1.960 1.960 548,112 -0.15(-6.92%)
Aug 05, 2011 2.126 2.185 2.088 2.106 267,936 +0.00(+0.14%)
Aug 04, 2011 2.205 2.228 2.097 2.103 394,468 -0.13(-5.62%)
Aug 03, 2011 2.135 2.234 2.126 2.228 400,161 +0.10(+4.79%)
Aug 02, 2011 2.118 2.161 2.074 2.126 350,595 +0.04(+2.10%)
Aug 01, 2011 2.103 2.103 2.068 2.083 467,541 +0.04(+1.85%)
Jul 29, 2011 2.048 2.062 2.024 2.045 283,884 -0.01(-0.28%)
Jul 28, 2011 2.045 2.103 2.039 2.051 194,839 +0.02(+0.86%)
Jul 27, 2011 2.109 2.141 2.033 2.033 372,640 -0.08(-3.72%)
Jul 26, 2011 2.147 2.161 2.112 2.112 128,258 -0.03(-1.23%)
Jul 25, 2011 2.138 2.164 2.126 2.138 184,612 -0.03(-1.34%)
Jul 22, 2011 2.189 2.228 2.152 2.167 149,723 -0.07(-3.00%)
Jul 21, 2011 2.185 2.236 2.164 2.234 250,945 +0.07(+3.09%)
Jul 20, 2011 2.187 2.187 2.129 2.167 115,916 -0.01(-0.67%)
Jul 19, 2011 2.130 2.202 2.098 2.182 248,051 +0.08(+3.71%)
Jul 18, 2011 2.132 2.138 2.086 2.103 232,823 -0.04(-1.89%)
Jul 15, 2011 2.132 2.179 2.132 2.144 191,211 +0.01(+0.68%)
Jul 14, 2011 2.161 2.167 2.112 2.130 237,327 -0.03(-1.60%)
Jul 13, 2011 2.158 2.182 2.150 2.164 268,691 +0.07(+3.17%)
Jul 12, 2011 2.098 2.150 2.098 2.098 198,642 -0.04(-1.76%)
Jul 11, 2011 2.121 2.153 2.121 2.135 222,293 -0.01(-0.40%)
Jul 08, 2011 2.141 2.153 2.103 2.144 169,313 -0.04(-1.72%)
Jul 07, 2011 2.144 2.205 2.144 2.182 233,881 +0.06(+2.86%)
Jul 06, 2011 2.092 2.130 2.089 2.121 388,558 +0.03(+1.52%)
Jul 05, 2011 2.089 2.106 2.069 2.089 313,604 +0.00(+0.00%)
Jul 01, 2011 2.077 2.132 2.077 2.089 282,817 +0.02(+1.12%)
Jun 30, 2011 2.109 2.109 2.060 2.066 206,664 -0.03(-1.24%)
Jun 29, 2011 2.164 2.164 2.089 2.092 212,280 -0.02(-0.96%)
Jun 28, 2011 2.112 2.153 2.103 2.112 205,171 +0.00(+0.00%)
Jun 27, 2011 2.103 2.158 2.098 2.112 404,238 +0.01(+0.69%)
Jun 24, 2011 2.080 2.112 2.054 2.098 1,303,375 +0.03(+1.40%)
Jun 23, 2011 2.051 2.095 2.046 2.069 349,939 -0.02(-0.97%)
Jun 22, 2011 2.112 2.112 2.077 2.089 274,581 -0.04(-1.77%)
Jun 21, 2011 2.173 2.173 2.101 2.127 316,393 -0.03(-1.21%)
Jun 20, 2011 2.158 2.170 2.109 2.153 179,495 +0.02(+1.09%)
Jun 17, 2011 2.147 2.167 2.103 2.130 384,894 -0.00(-0.14%)
Jun 16, 2011 2.098 2.167 2.092 2.132 274,906 +0.05(+2.29%)
Jun 15, 2011 2.102 2.136 2.059 2.085 337,153 -0.04(-1.89%)
Jun 14, 2011 2.085 2.144 2.082 2.125 300,066 +0.06(+3.07%)
Jun 13, 2011 2.079 2.111 2.047 2.062 229,746 -0.01(-0.42%)
Jun 10, 2011 2.079 2.090 2.062 2.070 271,691 -0.01(-0.42%)
Jun 09, 2011 2.088 2.111 2.076 2.079 342,825 -0.01(-0.28%)
Jun 08, 2011 2.033 2.112 2.033 2.085 324,915 +0.05(+2.26%)
Jun 07, 2011 2.027 2.088 2.027 2.039 288,558 +0.03(+1.43%)
Jun 06, 2011 2.093 2.108 2.010 2.010 370,219 -0.04(-2.10%)
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.