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 (%)
Jun 30, 2008 1.654 1.752 1.602 1.664 975,743 +0.03(+1.90%)
Jun 27, 2008 1.765 1.814 1.631 1.633 8,658,034 -0.14(-8.02%)
Jun 26, 2008 1.817 1.835 1.768 1.775 649,465 -0.06(-3.24%)
Jun 25, 2008 1.858 1.905 1.835 1.835 256,958 -0.01(-0.42%)
Jun 24, 2008 1.941 1.941 1.835 1.843 539,341 -0.11(-5.82%)
Jun 23, 2008 2.011 2.011 1.941 1.957 245,169 -0.04(-2.07%)
Jun 20, 2008 2.024 2.045 1.949 1.998 396,989 -0.04(-2.15%)
Jun 19, 2008 2.042 2.045 2.001 2.042 491,730 +0.03(+1.54%)
Jun 18, 2008 2.068 2.073 2.011 2.011 453,391 -0.06(-3.12%)
Jun 17, 2008 2.096 2.125 2.063 2.076 508,820 -0.03(-1.23%)
Jun 16, 2008 2.070 2.145 2.070 2.101 250,378 +0.04(+1.75%)
Jun 13, 2008 2.091 2.091 2.034 2.065 491,131 -0.03(-1.36%)
Jun 12, 2008 2.109 2.109 2.070 2.094 406,919 -0.00(-0.12%)
Jun 11, 2008 2.151 2.153 2.070 2.096 346,154 -0.05(-2.17%)
Jun 10, 2008 2.169 2.196 2.135 2.143 137,480 -0.01(-0.48%)
Jun 09, 2008 2.195 2.197 2.153 2.153 110,896 -0.03(-1.42%)
Jun 06, 2008 2.182 2.226 2.174 2.184 253,287 +0.01(+0.36%)
Jun 05, 2008 2.236 2.246 2.177 2.177 315,250 -0.01(-0.59%)
Jun 04, 2008 2.236 2.293 2.177 2.189 350,706 -0.04(-1.86%)
Jun 03, 2008 2.254 2.290 2.231 2.231 238,851 -0.01(-0.58%)
Jun 02, 2008 2.301 2.301 2.239 2.244 406,185 -0.08(-3.24%)
May 30, 2008 2.337 2.340 2.290 2.319 364,276 -0.01(-0.22%)
May 29, 2008 2.308 2.324 2.290 2.324 218,848 +0.02(+1.01%)
May 28, 2008 2.283 2.311 2.277 2.301 231,096 +0.03(+1.25%)
May 27, 2008 2.301 2.340 2.246 2.272 191,753 -0.02(-0.79%)
May 26, 2008 2.303 2.337 2.285 2.290 122,171 +0.00(+0.00%)
May 23, 2008 2.303 2.337 2.285 2.290 122,171 -0.02(-0.67%)
May 22, 2008 2.264 2.327 2.257 2.306 187,735 -0.03(-1.44%)
May 21, 2008 2.376 2.391 2.257 2.340 201,444 +0.00(+0.00%)
May 20, 2008 2.368 2.373 2.329 2.340 186,027 -0.02(-0.88%)
May 19, 2008 2.324 2.376 2.303 2.360 275,837 +0.03(+1.33%)
May 16, 2008 2.368 2.376 2.324 2.329 278,534 -0.04(-1.75%)
May 15, 2008 2.371 2.402 2.355 2.371 199,083 +0.01(+0.55%)
May 14, 2008 2.402 2.430 2.358 2.358 204,435 -0.05(-1.94%)
May 13, 2008 2.345 2.409 2.345 2.404 205,957 +0.05(+2.20%)
May 12, 2008 2.270 2.353 2.270 2.353 167,078 +0.08(+3.41%)
May 09, 2008 2.277 2.293 2.231 2.275 152,441 +0.04(+1.62%)
May 08, 2008 2.345 2.345 2.236 2.239 313,905 -0.11(-4.74%)
May 07, 2008 2.347 2.353 2.319 2.350 384,651 +0.03(+1.11%)
May 06, 2008 2.329 2.365 2.306 2.324 394,040 +0.01(+0.22%)
May 05, 2008 2.396 2.407 2.303 2.319 150,625 -0.09(-3.55%)
May 02, 2008 2.342 2.407 2.290 2.404 409,419 +0.08(+3.34%)
May 01, 2008 2.303 2.329 2.254 2.327 126,966 +0.03(+1.35%)
Apr 30, 2008 2.321 2.321 2.270 2.296 281,718 +0.01(+0.34%)
Apr 29, 2008 2.293 2.306 2.262 2.288 230,045 +0.03(+1.14%)
Apr 28, 2008 2.202 2.316 2.202 2.262 306,745 +0.04(+1.63%)
Apr 25, 2008 2.236 2.246 2.195 2.226 221,498 +0.01(+0.58%)
Apr 24, 2008 2.125 2.213 2.112 2.213 166,224 +0.08(+3.89%)
Apr 23, 2008 2.143 2.145 2.099 2.130 206,487 +0.01(+0.24%)
Apr 22, 2008 2.122 2.158 2.099 2.125 282,008 +0.02(+1.11%)
Apr 21, 2008 2.205 2.205 2.083 2.101 1,646,028 -0.09(-4.13%)
Apr 18, 2008 2.068 2.195 2.057 2.192 2,346,131 +0.12(+5.74%)
Apr 17, 2008 2.037 2.081 1.993 2.073 3,154,282 +0.05(+2.69%)
Apr 16, 2008 2.070 2.130 1.995 2.019 1,348,683 -0.03(-1.52%)
Apr 15, 2008 2.148 2.148 2.042 2.050 663,549 -0.09(-4.23%)
Apr 14, 2008 2.177 2.210 2.089 2.140 463,352 -0.02(-0.96%)
Apr 11, 2008 2.246 2.290 2.158 2.161 483,712 -0.09(-3.80%)
Apr 10, 2008 2.306 2.329 2.241 2.246 457,796 -0.06(-2.58%)
Apr 09, 2008 2.378 2.378 2.306 2.306 146,773 -0.02(-1.00%)
Apr 08, 2008 2.381 2.391 2.329 2.329 180,807 -0.04(-1.85%)
Apr 07, 2008 2.474 2.557 2.347 2.373 140,571 -0.07(-2.76%)
Apr 04, 2008 2.531 2.549 2.435 2.440 98,968 -0.09(-3.58%)
Apr 03, 2008 2.472 2.554 2.451 2.531 211,008 +0.07(+2.73%)
Apr 02, 2008 2.531 2.562 2.409 2.464 192,221 -0.02(-0.94%)
Apr 01, 2008 2.412 2.492 2.399 2.487 111,885 +0.05(+2.13%)
Mar 31, 2008 2.391 2.453 2.285 2.435 412,931 +0.09(+3.63%)
Mar 28, 2008 2.420 2.435 2.272 2.350 206,545 -0.04(-1.73%)
Mar 27, 2008 2.453 2.453 2.350 2.391 151,862 -0.09(-3.55%)
Mar 26, 2008 2.513 2.536 2.459 2.479 313,148 -0.03(-1.03%)
Mar 25, 2008 2.526 2.536 2.477 2.505 150,420 -0.01(-0.21%)
Mar 24, 2008 2.570 2.588 2.484 2.510 136,236 -0.01(-0.31%)
Mar 21, 2008 2.567 2.588 2.510 2.518 92,824 +0.00(+0.00%)
Mar 20, 2008 2.567 2.588 2.510 2.518 92,824 +0.00(+0.10%)
Mar 19, 2008 2.528 2.570 2.510 2.516 133,871 +0.00(+0.10%)
Mar 18, 2008 2.614 2.660 2.508 2.513 111,734 -0.09(-3.38%)
Mar 17, 2008 2.575 2.658 2.554 2.601 122,094 +0.02(+0.70%)
Mar 14, 2008 2.637 2.663 2.575 2.583 143,144 -0.04(-1.63%)
Mar 13, 2008 2.632 2.637 2.588 2.626 153,125 -0.01(-0.44%)
Mar 12, 2008 2.601 2.660 2.596 2.637 58,098 +0.03(+1.09%)
Mar 11, 2008 2.604 2.616 2.578 2.609 114,033 +0.04(+1.41%)
Mar 10, 2008 2.614 2.627 2.572 2.572 111,989 -0.04(-1.58%)
Mar 07, 2008 2.702 2.702 2.614 2.614 93,376 -0.09(-3.44%)
Mar 06, 2008 2.725 2.725 2.694 2.707 163,620 -0.05(-1.69%)
Mar 05, 2008 2.671 2.821 2.671 2.754 141,116 +0.09(+3.50%)
Mar 04, 2008 2.725 2.738 2.659 2.660 110,884 -0.07(-2.47%)
Mar 03, 2008 2.772 2.787 2.728 2.728 160,675 -0.04(-1.59%)
Feb 29, 2008 2.798 2.847 2.772 2.772 166,618 -0.01(-0.28%)
Feb 28, 2008 2.761 2.816 2.748 2.780 149,311 +0.02(+0.75%)
Feb 27, 2008 2.800 2.800 2.748 2.759 160,714 -0.05(-1.93%)
Feb 26, 2008 2.787 2.829 2.780 2.813 111,792 +0.03(+1.12%)
Feb 25, 2008 2.723 2.798 2.717 2.782 142,770 +0.06(+2.38%)
Feb 22, 2008 2.717 2.748 2.697 2.717 227,379 +0.01(+0.19%)
Feb 21, 2008 2.723 2.754 2.707 2.712 108,160 -0.02(-0.76%)
Feb 20, 2008 2.790 2.818 2.720 2.733 233,349 -0.07(-2.40%)
Feb 19, 2008 2.821 2.821 2.741 2.800 369,550 +0.02(+0.65%)
Feb 18, 2008 2.761 2.821 2.761 2.782 126,947 +0.00(+0.00%)
Feb 15, 2008 2.761 2.821 2.761 2.782 126,947 +0.02(+0.80%)
Feb 14, 2008 2.777 2.795 2.733 2.760 166,460 -0.02(-0.79%)
Feb 13, 2008 2.728 2.798 2.723 2.782 173,399 +0.08(+2.77%)
Feb 12, 2008 2.764 2.790 2.707 2.707 121,263 -0.04(-1.32%)
Feb 11, 2008 2.715 2.780 2.715 2.743 178,751 +0.04(+1.44%)
Feb 08, 2008 2.699 2.754 2.697 2.704 113,330 -0.01(-0.19%)
Feb 07, 2008 2.725 2.728 2.673 2.710 129,230 -0.02(-0.66%)
Feb 06, 2008 2.811 2.811 2.725 2.728 135,656 -0.07(-2.59%)
Feb 05, 2008 2.824 2.873 2.733 2.800 209,477 -0.03(-1.10%)
Feb 04, 2008 2.842 2.896 2.821 2.831 178,770 +0.02(+0.55%)
Feb 01, 2008 2.611 2.816 2.611 2.816 289,203 +0.19(+7.19%)
Jan 31, 2008 2.648 2.650 2.606 2.627 117,615 +0.00(+0.10%)
Jan 30, 2008 2.627 2.645 2.591 2.624 141,464 -0.01(-0.29%)
Jan 29, 2008 2.622 2.650 2.591 2.632 61,224 +0.01(+0.39%)
Jan 28, 2008 2.544 2.624 2.544 2.622 162,793 +0.04(+1.71%)
Jan 25, 2008 2.539 2.583 2.474 2.578 244,798 +0.05(+2.05%)
Jan 24, 2008 2.451 2.528 2.430 2.526 156,889 +0.09(+3.72%)
Jan 23, 2008 2.433 2.495 2.394 2.435 237,831 -0.03(-1.26%)
Jan 22, 2008 2.446 2.560 2.412 2.466 186,216 -0.02(-0.94%)
Jan 21, 2008 2.596 2.606 2.474 2.490 170,652 +0.00(+0.00%)
Jan 18, 2008 2.596 2.606 2.474 2.490 170,652 -0.11(-4.28%)
Jan 17, 2008 2.614 2.632 2.580 2.601 221,645 -0.01(-0.50%)
Jan 16, 2008 2.598 2.624 2.596 2.614 164,949 +0.02(+0.60%)
Jan 15, 2008 2.585 2.624 2.572 2.598 88,087 -0.00(-0.10%)
Jan 14, 2008 2.606 2.614 2.562 2.601 103,724 -0.00(-0.08%)
Jan 11, 2008 2.508 2.614 2.508 2.603 288,689 +0.09(+3.69%)
Jan 10, 2008 2.443 2.565 2.443 2.510 192,260 +0.06(+2.32%)
Jan 09, 2008 2.526 2.552 2.409 2.453 304,481 -0.06(-2.57%)
Jan 08, 2008 2.570 2.606 2.518 2.518 256,641 -0.06(-2.21%)
Jan 07, 2008 2.575 2.601 2.526 2.575 576,208 +0.01(+0.40%)
Jan 04, 2008 2.580 2.596 2.549 2.565 328,878 -0.03(-1.30%)
Jan 03, 2008 2.588 2.637 2.578 2.598 196,869 +0.03(+1.31%)
Jan 02, 2008 2.539 2.601 2.539 2.565 224,327 +0.03(+1.02%)
Jan 01, 2008 2.588 2.588 2.500 2.539 677,656 +0.00(+0.00%)
Dec 31, 2007 2.588 2.588 2.500 2.539 677,656 -0.03(-1.21%)
Dec 28, 2007 2.570 2.624 2.536 2.570 888,896 -0.01(-0.30%)
Dec 27, 2007 2.570 2.606 2.557 2.578 366,459 -0.01(-0.20%)
Dec 26, 2007 2.601 2.609 2.575 2.583 241,603 -0.03(-1.14%)
Dec 24, 2007 2.593 2.624 2.580 2.613 177,182 +0.00(+0.15%)
Dec 21, 2007 2.601 2.653 2.588 2.609 316,718 +0.01(+0.50%)
Dec 20, 2007 2.645 2.655 2.567 2.596 338,565 -0.04(-1.67%)
Dec 19, 2007 2.653 2.723 2.616 2.640 287,711 -0.02(-0.78%)
Dec 18, 2007 2.756 2.772 2.622 2.660 274,052 -0.09(-3.20%)
Dec 17, 2007 2.798 2.798 2.723 2.748 151,240 -0.06(-2.21%)
Dec 14, 2007 2.782 2.816 2.746 2.811 184,466 +0.03(+1.02%)
Dec 13, 2007 2.821 2.831 2.772 2.782 383,190 -0.05(-1.83%)
Dec 12, 2007 2.924 2.942 2.803 2.834 193,770 -0.09(-2.93%)
Dec 11, 2007 2.997 2.997 2.875 2.919 364,821 -0.07(-2.25%)
Dec 10, 2007 2.953 2.999 2.899 2.987 200,413 +0.03(+0.96%)
Dec 07, 2007 2.940 2.968 2.888 2.958 154,582 +0.01(+0.44%)
Dec 06, 2007 2.896 2.945 2.855 2.945 197,368 +0.06(+2.06%)
Dec 05, 2007 2.901 2.922 2.824 2.886 232,967 -0.02(-0.71%)
Dec 04, 2007 2.883 2.919 2.865 2.906 260,436 -0.02(-0.71%)
Dec 03, 2007 2.948 2.948 2.875 2.927 303,032 -0.03(-0.96%)
Nov 30, 2007 2.919 2.999 2.912 2.955 367,584 -0.02(-0.70%)
Nov 29, 2007 2.953 2.987 2.904 2.976 352,298 +0.04(+1.32%)
Nov 28, 2007 2.914 2.961 2.901 2.937 228,739 +0.03(+0.89%)
Nov 27, 2007 2.901 2.917 2.849 2.912 267,936 +0.01(+0.18%)
Nov 26, 2007 2.865 2.909 2.826 2.906 488,712 +0.01(+0.27%)
Nov 23, 2007 2.831 2.899 2.831 2.899 85,710 +0.08(+2.85%)
Nov 21, 2007 2.798 2.821 2.763 2.818 228,654 +0.00(+0.09%)
Nov 20, 2007 2.855 2.883 2.795 2.816 168,013 -0.06(-1.98%)
Nov 19, 2007 2.873 2.899 2.847 2.873 260,980 +0.00(+0.00%)
Nov 16, 2007 2.893 2.909 2.855 2.873 250,532 -0.03(-0.89%)
Nov 15, 2007 2.860 2.901 2.855 2.899 152,302 +0.04(+1.54%)
Nov 14, 2007 2.860 2.927 2.855 2.855 270,049 -0.01(-0.18%)
Nov 13, 2007 2.943 2.971 2.795 2.860 268,836 -0.08(-2.56%)
Nov 12, 2007 2.963 2.984 2.904 2.935 209,991 -0.04(-1.22%)
Nov 09, 2007 2.992 3.010 2.953 2.971 99,841 -0.03(-0.95%)
Nov 08, 2007 3.015 3.046 2.979 2.999 193,944 -0.01(-0.43%)
Nov 07, 2007 3.085 3.100 2.992 3.012 219,848 -0.04(-1.36%)
Nov 06, 2007 3.031 3.095 3.007 3.054 167,804 +0.02(+0.51%)
Nov 05, 2007 3.018 3.090 2.989 3.038 258,222 +0.00(+0.00%)
Nov 02, 2007 3.121 3.150 3.015 3.038 305,177 -0.09(-2.81%)
Nov 01, 2007 3.178 3.217 3.121 3.126 190,486 -0.05(-1.47%)
Oct 31, 2007 3.188 3.239 3.144 3.173 430,594 +0.02(+0.74%)
Oct 30, 2007 3.157 3.173 3.119 3.150 205,857 +0.01(+0.41%)
Oct 29, 2007 3.173 3.209 3.137 3.137 169,957 -0.04(-1.22%)
Oct 26, 2007 3.238 3.245 3.142 3.175 181,869 -0.06(-1.84%)
Oct 25, 2007 3.284 3.284 3.225 3.235 181,124 -0.04(-1.26%)
Oct 24, 2007 3.245 3.276 3.204 3.276 127,484 +0.04(+1.12%)
Oct 23, 2007 3.209 3.245 3.186 3.240 153,724 +0.04(+1.21%)
Oct 22, 2007 3.144 3.204 3.119 3.201 236,861 +0.02(+0.73%)
Oct 19, 2007 3.212 3.248 3.108 3.178 161,672 -0.07(-2.15%)
Oct 18, 2007 3.253 3.256 3.212 3.248 79,570 +0.00(+0.00%)
Oct 17, 2007 3.230 3.258 3.212 3.248 46,475 +0.01(+0.40%)
Oct 16, 2007 3.186 3.235 3.183 3.235 114,876 +0.04(+1.21%)
Oct 15, 2007 3.207 3.240 3.178 3.196 161,054 -0.02(-0.72%)
Oct 12, 2007 3.219 3.240 3.209 3.219 94,424 +0.01(+0.32%)
Oct 11, 2007 3.235 3.271 3.199 3.209 193,944 -0.01(-0.40%)
Oct 10, 2007 3.188 3.243 3.188 3.222 284,160 +0.01(+0.24%)
Oct 09, 2007 3.232 3.232 3.191 3.214 157,055 -0.03(-0.80%)
Oct 08, 2007 3.230 3.243 3.191 3.240 146,066 +0.01(+0.32%)
Oct 05, 2007 3.238 3.238 3.204 3.230 133,183 -0.01(-0.27%)
Oct 04, 2007 3.232 3.243 3.219 3.239 81,170 -0.00(-0.05%)
Oct 03, 2007 3.261 3.261 3.201 3.240 99,505 -0.01(-0.24%)
Oct 02, 2007 3.282 3.292 3.235 3.248 110,505 -0.03(-1.03%)
Oct 01, 2007 3.313 3.313 3.273 3.282 99,590 -0.04(-1.25%)
Sep 28, 2007 3.364 3.364 3.313 3.323 123,786 -0.03(-0.77%)
Sep 27, 2007 3.240 3.349 3.194 3.349 296,328 +0.13(+4.02%)
Sep 26, 2007 3.227 3.258 3.204 3.219 164,126 -0.02(-0.48%)
Sep 25, 2007 3.245 3.279 3.235 3.235 145,498 -0.01(-0.16%)
Sep 24, 2007 3.238 3.269 3.235 3.240 157,785 +0.00(+0.08%)
Sep 21, 2007 3.248 3.251 3.199 3.238 104,041 +0.00(+0.08%)
Sep 20, 2007 3.282 3.311 3.194 3.235 180,320 -0.08(-2.34%)
Sep 19, 2007 3.367 3.367 3.289 3.313 120,019 -0.06(-1.77%)
Sep 18, 2007 3.380 3.380 3.326 3.372 93,199 -0.01(-0.15%)
Sep 17, 2007 3.326 3.385 3.313 3.377 179,597 +0.04(+1.19%)
Sep 14, 2007 3.310 3.339 3.263 3.337 116,128 +0.03(+0.99%)
Sep 13, 2007 3.279 3.307 3.266 3.305 94,709 +0.03(+0.79%)
Sep 12, 2007 3.247 3.289 3.238 3.279 143,697 +0.02(+0.56%)
Sep 11, 2007 3.253 3.287 3.139 3.261 172,430 +0.00(+0.00%)
Sep 10, 2007 3.276 3.282 3.240 3.261 97,878 -0.01(-0.40%)
Sep 07, 2007 3.284 3.297 3.248 3.274 174,280 -0.02(-0.47%)
Sep 06, 2007 3.274 3.295 3.261 3.289 151,537 +0.02(+0.71%)
Sep 05, 2007 3.232 3.284 3.212 3.266 272,503 +0.04(+1.12%)
Sep 04, 2007 3.186 3.243 3.175 3.230 280,173 +0.04(+1.13%)
Aug 31, 2007 3.232 3.238 3.168 3.194 164,922 -0.01(-0.24%)
Aug 30, 2007 3.152 3.227 3.152 3.201 164,520 +0.02(+0.57%)
Aug 29, 2007 3.170 3.186 3.142 3.183 184,168 +0.01(+0.41%)
Aug 28, 2007 3.191 3.191 3.121 3.170 303,565 +0.00(+0.00%)
Aug 27, 2007 3.207 3.207 3.121 3.170 237,673 -0.01(-0.41%)
Aug 24, 2007 3.165 3.183 3.139 3.183 155,053 +0.01(+0.41%)
Aug 23, 2007 3.204 3.204 3.152 3.170 158,434 +0.02(+0.57%)
Aug 22, 2007 3.129 3.188 3.023 3.152 370,516 +0.02(+0.50%)
Aug 21, 2007 3.056 3.147 3.012 3.137 385,953 +0.04(+1.34%)
Aug 20, 2007 3.108 3.165 3.023 3.095 465,064 +0.03(+0.84%)
Aug 17, 2007 3.103 3.129 2.836 3.069 831,246 +0.09(+2.95%)
Aug 16, 2007 3.111 3.168 2.849 2.981 585,698 -0.13(-4.16%)
Aug 15, 2007 3.199 3.271 3.106 3.111 445,018 -0.12(-3.69%)
Aug 14, 2007 3.230 3.271 3.173 3.230 387,603 +0.03(+1.05%)
Aug 13, 2007 3.150 3.271 3.147 3.196 423,843 +0.00(+0.00%)
Aug 10, 2007 3.160 3.274 3.142 3.196 405,045 +0.00(+0.00%)
Aug 09, 2007 3.289 3.295 3.196 3.196 403,828 -0.09(-2.60%)
Aug 08, 2007 3.269 3.315 3.183 3.282 547,568 -0.01(-0.16%)
Aug 07, 2007 3.263 3.289 3.144 3.287 425,354 -0.01(-0.24%)
Aug 06, 2007 3.313 3.315 3.106 3.295 355,625 -0.02(-0.47%)
Aug 03, 2007 3.261 3.336 3.238 3.310 362,642 +0.02(+0.47%)
Aug 02, 2007 3.323 3.323 3.261 3.295 347,066 -0.02(-0.70%)
Aug 01, 2007 3.390 3.408 3.261 3.318 203,492 -0.06(-1.76%)
Jul 31, 2007 3.364 3.427 3.326 3.377 293,604 +0.02(+0.62%)
Jul 30, 2007 3.388 3.388 3.339 3.357 122,372 -0.01(-0.15%)
Jul 27, 2007 3.354 3.370 3.328 3.362 118,365 -0.01(-0.23%)
Jul 26, 2007 3.380 3.400 3.313 3.370 201,773 -0.01(-0.38%)
Jul 25, 2007 3.458 3.458 3.372 3.383 173,658 -0.05(-1.36%)
Jul 24, 2007 3.502 3.502 3.408 3.429 116,259 -0.06(-1.63%)
Jul 23, 2007 3.517 3.517 3.481 3.486 114,547 -0.00(-0.07%)
Jul 20, 2007 3.502 3.522 3.478 3.489 101,924 -0.03(-0.81%)
Jul 19, 2007 3.548 3.548 3.509 3.517 124,153 -0.03(-0.88%)
Jul 18, 2007 3.600 3.615 3.535 3.548 149,879 -0.06(-1.79%)
Jul 17, 2007 3.610 3.628 3.600 3.613 79,965 -0.00(-0.07%)
Jul 16, 2007 3.595 3.634 3.587 3.615 119,122 +0.00(+0.07%)
Jul 13, 2007 3.605 3.631 3.597 3.613 102,364 -0.01(-0.29%)
Jul 12, 2007 3.623 3.649 3.600 3.623 133,828 +0.00(+0.07%)
Jul 11, 2007 3.595 3.636 3.592 3.621 136,100 +0.00(+0.00%)
Jul 10, 2007 3.610 3.644 3.587 3.621 219,276 +0.02(+0.50%)
Jul 09, 2007 3.636 3.636 3.592 3.603 205,617 -0.05(-1.28%)
Jul 06, 2007 3.667 3.672 3.623 3.649 141,850 -0.01(-0.21%)
Jul 05, 2007 3.698 3.698 3.656 3.657 49,087 -0.07(-1.81%)
Jul 03, 2007 3.706 3.724 3.691 3.724 52,994 +0.01(+0.35%)
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.