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, 2009 1.304 1.304 1.198 1.250 250,455 -0.05(-3.78%)
Jun 29, 2009 1.312 1.330 1.245 1.299 734,256 -0.09(-6.69%)
Jun 26, 2009 1.074 1.491 1.069 1.392 3,002,941 +0.31(+28.10%)
Jun 25, 2009 1.017 1.087 0.9834 1.087 299,875 +0.07(+6.87%)
Jun 24, 2009 0.9860 1.064 0.9731 1.017 232,630 +0.05(+4.80%)
Jun 23, 2009 1.030 1.033 0.9653 0.9705 148,048 -0.05(-4.82%)
Jun 22, 2009 1.061 1.074 1.020 1.020 237,634 -0.05(-4.83%)
Jun 19, 2009 1.084 1.087 1.048 1.071 442,912 +0.01(+0.98%)
Jun 18, 2009 1.108 1.110 1.058 1.061 154,234 -0.05(-4.65%)
Jun 17, 2009 1.033 1.121 1.033 1.113 245,494 +0.09(+8.31%)
Jun 16, 2009 1.095 1.097 1.025 1.027 298,704 -0.05(-5.02%)
Jun 15, 2009 1.074 1.092 1.061 1.082 229,246 +0.00(+0.24%)
Jun 12, 2009 1.040 1.079 1.040 1.079 114,358 +0.03(+2.71%)
Jun 11, 2009 1.040 1.082 1.040 1.051 132,480 +0.02(+1.75%)
Jun 10, 2009 1.035 1.046 1.022 1.033 147,696 -0.00(-0.25%)
Jun 09, 2009 1.087 1.087 1.022 1.035 112,638 -0.04(-4.08%)
Jun 08, 2009 1.105 1.118 1.079 1.079 94,126 -0.03(-2.57%)
Jun 05, 2009 1.134 1.134 1.071 1.108 113,778 -0.01(-0.46%)
Jun 04, 2009 1.087 1.113 1.040 1.113 134,107 +0.05(+4.62%)
Jun 03, 2009 1.079 1.100 1.040 1.064 156,761 -0.04(-3.52%)
Jun 02, 2009 1.188 1.188 1.025 1.102 587,904 -0.10(-8.39%)
Jun 01, 2009 1.100 1.211 1.087 1.203 402,904 +0.11(+9.67%)
May 29, 2009 1.033 1.097 1.009 1.097 314,678 +0.09(+9.28%)
May 28, 2009 1.014 1.040 0.9912 1.004 197,545 +0.01(+0.78%)
May 27, 2009 1.079 1.095 0.9731 0.9964 244,458 -0.10(-8.77%)
May 26, 2009 1.051 1.097 1.043 1.092 217,630 +0.03(+2.43%)
May 22, 2009 1.046 1.066 1.040 1.066 158,875 +0.03(+2.74%)
May 21, 2009 1.022 1.046 1.002 1.038 150,196 -0.01(-0.50%)
May 20, 2009 1.082 1.092 1.025 1.043 286,989 -0.03(-2.42%)
May 19, 2009 1.030 1.084 0.9860 1.069 159,412 +0.04(+3.51%)
May 18, 2009 1.014 1.053 0.9938 1.033 130,784 +0.04(+3.91%)
May 15, 2009 1.022 1.053 0.9834 0.9938 283,847 -0.01(-1.28%)
May 14, 2009 0.9912 1.046 0.9860 1.007 146,966 +0.03(+2.64%)
May 13, 2009 1.058 1.058 0.9757 0.9809 149,064 -0.11(-9.76%)
May 12, 2009 1.033 1.100 0.9886 1.087 331,923 +0.07(+6.60%)
May 11, 2009 1.043 1.071 1.020 1.020 175,625 -0.05(-4.83%)
May 08, 2009 0.9653 1.077 0.9576 1.071 549,844 +0.16(+17.61%)
May 07, 2009 0.9705 0.9705 0.9058 0.9110 344,272 -0.04(-3.83%)
May 06, 2009 0.9653 0.9705 0.9343 0.9472 256,514 +0.00(+0.00%)
May 05, 2009 0.9705 0.9783 0.9472 0.9472 178,674 -0.01(-0.81%)
May 04, 2009 0.9679 1.009 0.9420 0.9550 434,612 +0.00(+0.00%)
May 01, 2009 0.9576 0.9886 0.9343 0.9550 163,550 +0.01(+1.37%)
Apr 30, 2009 1.007 1.012 0.9420 0.9420 558,182 -0.05(-4.96%)
Apr 29, 2009 1.002 1.002 0.9472 0.9912 181,765 +0.00(+0.00%)
Apr 28, 2009 0.9265 0.9964 0.8980 0.9912 255,424 +0.05(+5.80%)
Apr 27, 2009 1.012 1.064 0.9343 0.9369 243,183 -0.10(-9.95%)
Apr 24, 2009 0.9576 1.040 0.9317 1.040 233,956 +0.09(+9.84%)
Apr 23, 2009 1.017 1.040 0.8980 0.9472 418,372 -0.07(-6.87%)
Apr 22, 2009 1.012 1.066 1.007 1.017 179,848 -0.02(-2.24%)
Apr 21, 2009 0.9705 1.082 0.9705 1.040 193,875 +0.07(+6.92%)
Apr 20, 2009 1.040 1.056 0.9731 0.9731 297,901 -0.11(-9.83%)
Apr 17, 2009 1.201 1.201 1.025 1.079 658,344 -0.12(-10.32%)
Apr 16, 2009 1.128 1.242 1.082 1.203 423,561 +0.05(+4.73%)
Apr 15, 2009 1.056 1.152 0.9990 1.149 125,343 +0.08(+7.25%)
Apr 14, 2009 1.178 1.178 1.022 1.071 231,858 -0.14(-11.54%)
Apr 13, 2009 1.183 1.229 1.157 1.211 210,181 +0.00(+0.21%)
Apr 09, 2009 1.183 1.229 1.113 1.209 378,206 +0.07(+5.90%)
Apr 08, 2009 1.035 1.165 1.035 1.141 173,569 +0.12(+11.93%)
Apr 07, 2009 1.027 1.071 0.9964 1.020 206,479 -0.04(-3.43%)
Apr 06, 2009 1.141 1.141 1.022 1.056 244,269 -0.09(-7.48%)
Apr 03, 2009 1.180 1.180 1.097 1.141 156,487 -0.04(-3.29%)
Apr 02, 2009 1.136 1.245 1.136 1.180 422,877 +0.08(+6.79%)
Apr 01, 2009 0.9498 1.105 0.9472 1.105 230,841 +0.12(+11.78%)
Mar 31, 2009 0.9369 1.033 0.9239 0.9886 295,072 +0.11(+13.02%)
Mar 30, 2009 0.9834 0.9834 0.8178 0.8747 471,799 -0.30(-25.71%)
Mar 26, 2009 1.126 1.178 1.097 1.178 254,249 +0.07(+6.56%)
Mar 25, 2009 1.095 1.123 1.027 1.105 237,348 +0.04(+3.39%)
Mar 24, 2009 1.149 1.178 1.066 1.069 155,254 -0.11(-9.23%)
Mar 23, 2009 1.102 1.190 1.009 1.178 313,735 +0.17(+16.97%)
Mar 20, 2009 1.165 1.214 0.9757 1.007 403,901 -0.14(-12.58%)
Mar 19, 2009 1.229 1.266 1.149 1.152 244,327 -0.06(-4.71%)
Mar 18, 2009 1.092 1.209 1.087 1.209 238,596 +0.11(+10.14%)
Mar 17, 2009 1.027 1.105 1.027 1.097 135,525 +0.07(+6.53%)
Mar 16, 2009 1.017 1.074 1.004 1.030 244,953 +0.03(+3.11%)
Mar 13, 2009 0.9886 1.020 0.9478 0.9990 203,156 +0.02(+1.85%)
Mar 12, 2009 0.6522 1.033 0.6470 0.9809 419,697 +0.33(+49.80%)
Mar 11, 2009 0.6962 0.7246 0.6496 0.6548 126,738 -0.04(-6.30%)
Mar 10, 2009 0.5849 0.7091 0.5849 0.6988 385,281 +0.08(+12.50%)
Mar 09, 2009 0.6289 0.7169 0.6004 0.6211 294,678 -0.01(-2.04%)
Mar 06, 2009 0.7428 0.7919 0.5849 0.6341 550,906 -0.12(-16.10%)
Mar 05, 2009 0.7945 0.7971 0.7453 0.7557 255,474 -0.07(-8.75%)
Mar 04, 2009 0.8230 0.8385 0.7428 0.8282 245,223 -0.12(-12.57%)
Mar 02, 2009 0.9990 1.136 0.9317 0.9472 326,011 -0.10(-9.41%)
Feb 27, 2009 1.053 1.131 0.9239 1.046 333,909 +0.13(+13.80%)
Feb 26, 2009 0.8618 0.9964 0.8618 0.9187 192,229 +0.07(+8.23%)
Feb 25, 2009 0.8023 0.8799 0.7635 0.8489 220,007 +0.04(+5.13%)
Feb 24, 2009 0.7557 1.035 0.7298 0.8075 378,952 +0.06(+8.71%)
Feb 23, 2009 0.9265 0.9265 0.7324 0.7428 284,033 -0.17(-18.70%)
Feb 20, 2009 0.9498 0.9550 0.9084 0.9136 326,533 -0.04(-4.34%)
Feb 19, 2009 1.004 1.035 0.9550 0.9550 126,831 -0.03(-3.40%)
Feb 18, 2009 1.035 1.084 0.9783 0.9886 142,391 -0.03(-2.55%)
Feb 17, 2009 1.056 1.061 1.002 1.014 268,067 -0.04(-3.69%)
Feb 13, 2009 1.035 1.097 0.9912 1.053 215,725 +0.01(+0.74%)
Feb 12, 2009 1.002 1.115 1.002 1.046 150,362 -0.04(-4.04%)
Feb 11, 2009 1.121 1.141 1.066 1.090 117,839 -0.01(-0.94%)
Feb 10, 2009 1.260 1.266 1.100 1.100 348,503 -0.17(-13.27%)
Feb 09, 2009 1.289 1.307 1.245 1.268 158,975 -0.04(-2.78%)
Feb 06, 2009 1.278 1.359 1.222 1.304 193,979 +0.03(+2.44%)
Feb 05, 2009 1.115 1.297 1.115 1.273 295,084 +0.13(+11.31%)
Feb 04, 2009 1.488 1.498 1.144 1.144 361,038 -0.35(-23.26%)
Feb 03, 2009 1.452 1.491 1.328 1.491 182,379 +0.05(+3.41%)
Feb 02, 2009 1.346 1.449 1.255 1.442 291,471 +0.12(+9.22%)
Jan 30, 2009 1.475 1.475 1.320 1.320 381,784 -0.09(-6.59%)
Jan 29, 2009 1.452 1.452 1.372 1.413 269,995 -0.07(-4.71%)
Jan 28, 2009 1.359 1.509 1.278 1.483 242,441 +0.14(+10.62%)
Jan 27, 2009 1.216 1.343 1.216 1.341 113,384 +0.15(+12.36%)
Jan 26, 2009 1.141 1.229 1.109 1.193 89,049 +0.05(+4.54%)
Jan 23, 2009 1.128 1.167 1.105 1.141 140,026 -0.03(-2.43%)
Jan 22, 2009 1.178 1.227 1.162 1.170 105,065 -0.05(-4.03%)
Jan 21, 2009 1.061 1.242 1.061 1.219 165,161 +0.14(+12.68%)
Jan 20, 2009 1.328 1.369 1.077 1.082 164,794 -0.28(-20.53%)
Jan 16, 2009 1.276 1.403 1.258 1.361 332,441 +0.15(+12.15%)
Jan 15, 2009 1.165 1.281 1.035 1.214 261,150 +0.05(+4.22%)
Jan 14, 2009 1.273 1.354 1.165 1.165 202,561 -0.14(-11.07%)
Jan 13, 2009 1.258 1.338 1.258 1.310 87,739 +0.04(+3.05%)
Jan 12, 2009 1.273 1.361 1.240 1.271 194,709 -0.01(-0.81%)
Jan 09, 2009 1.517 1.548 1.271 1.281 230,490 -0.23(-15.38%)
Jan 08, 2009 1.361 1.514 1.361 1.514 74,609 +0.12(+8.94%)
Jan 07, 2009 1.361 1.418 1.359 1.390 116,981 +0.01(+0.37%)
Jan 06, 2009 1.403 1.421 1.333 1.385 155,092 -0.00(-0.19%)
Jan 05, 2009 1.335 1.387 1.286 1.387 173,044 +0.06(+4.28%)
Jan 02, 2009 1.266 1.346 1.141 1.330 209,284 +0.06(+4.68%)
Dec 31, 2008 1.069 1.271 1.012 1.271 475,698 +0.23(+22.14%)
Dec 30, 2008 1.064 1.095 0.9369 1.040 982,691 +0.00(+0.00%)
Dec 29, 2008 1.095 1.183 1.038 1.040 273,917 -0.05(-4.96%)
Dec 26, 2008 1.128 1.128 1.039 1.095 170,320 -0.02(-1.63%)
Dec 24, 2008 1.074 1.201 1.068 1.113 126,931 +0.04(+3.86%)
Dec 23, 2008 1.162 1.201 1.046 1.071 279,126 -0.09(-7.38%)
Dec 22, 2008 1.255 1.299 1.113 1.157 289,956 -0.10(-7.83%)
Dec 19, 2008 1.330 1.338 1.250 1.255 674,963 -0.03(-2.02%)
Dec 18, 2008 1.302 1.330 1.214 1.281 274,585 -0.02(-1.20%)
Dec 17, 2008 1.335 1.366 1.216 1.297 244,048 -0.03(-2.53%)
Dec 16, 2008 1.325 1.356 1.258 1.330 239,075 +0.04(+2.80%)
Dec 15, 2008 1.385 1.421 1.271 1.294 153,303 -0.09(-6.19%)
Dec 12, 2008 1.162 1.387 1.139 1.379 385,227 +0.18(+15.12%)
Dec 11, 2008 1.354 1.408 1.193 1.198 234,327 -0.18(-13.13%)
Dec 10, 2008 1.335 1.421 1.276 1.379 152,696 +0.05(+4.10%)
Dec 09, 2008 1.361 1.423 1.310 1.325 215,246 -0.06(-4.12%)
Dec 08, 2008 1.097 1.392 1.097 1.382 559,303 +0.12(+9.20%)
Dec 05, 2008 1.196 1.268 1.110 1.266 158,322 +0.05(+4.04%)
Dec 04, 2008 1.084 1.232 1.012 1.216 238,828 +0.11(+10.07%)
Dec 03, 2008 0.9990 1.105 0.9291 1.105 154,389 +0.10(+9.49%)
Dec 02, 2008 0.9524 1.022 0.9187 1.009 163,643 +0.08(+8.94%)
Dec 01, 2008 1.222 1.266 0.9136 0.9265 216,015 -0.35(-27.38%)
Nov 28, 2008 1.165 1.278 1.077 1.276 241,112 +0.15(+13.60%)
Nov 26, 2008 1.033 1.131 0.8825 1.123 311,969 +0.06(+5.85%)
Nov 25, 2008 1.051 1.061 0.9757 1.061 126,838 +0.01(+0.49%)
Nov 24, 2008 0.9058 1.183 0.8696 1.056 344,435 +0.16(+17.92%)
Nov 21, 2008 0.8437 0.9058 0.7893 0.8954 484,276 +0.06(+6.79%)
Nov 20, 2008 0.7868 0.8980 0.7764 0.8385 372,448 +0.04(+4.85%)
Nov 19, 2008 0.9084 0.9291 0.7971 0.7997 213,766 -0.12(-13.20%)
Nov 18, 2008 0.9291 0.9291 0.8722 0.9213 268,021 -0.01(-0.84%)
Nov 17, 2008 0.9576 0.9576 0.9110 0.9291 337,070 -0.05(-4.77%)
Nov 14, 2008 1.035 1.035 0.9757 0.9757 121,236 -0.09(-8.05%)
Nov 13, 2008 1.035 1.097 0.9110 1.061 268,345 +0.04(+3.80%)
Nov 12, 2008 1.170 1.193 1.022 1.022 272,283 -0.18(-14.87%)
Nov 11, 2008 1.183 1.284 1.165 1.201 238,546 +0.00(+0.00%)
Nov 10, 2008 1.354 1.385 1.198 1.201 162,082 -0.11(-8.12%)
Nov 07, 2008 1.289 1.372 1.240 1.307 145,324 +0.03(+2.43%)
Nov 06, 2008 1.250 1.297 1.242 1.276 200,212 +0.01(+0.82%)
Nov 05, 2008 1.465 1.465 1.255 1.266 235,922 -0.16(-11.41%)
Nov 04, 2008 1.527 1.540 1.356 1.429 235,915 -0.10(-6.60%)
Nov 03, 2008 1.506 1.542 1.310 1.530 327,066 +0.09(+6.10%)
Oct 31, 2008 1.253 1.486 1.167 1.442 480,412 +0.22(+18.26%)
Oct 30, 2008 1.260 1.289 1.165 1.219 192,070 +0.04(+3.52%)
Oct 29, 2008 1.278 1.294 1.167 1.178 301,552 -0.08(-6.38%)
Oct 28, 2008 1.196 1.294 1.152 1.258 293,191 +0.11(+9.46%)
Oct 27, 2008 1.090 1.190 1.069 1.149 285,501 +0.05(+4.72%)
Oct 24, 2008 1.128 1.159 1.087 1.097 151,954 -0.14(-11.67%)
Oct 23, 2008 1.229 1.328 1.149 1.242 254,601 +0.01(+0.63%)
Oct 22, 2008 1.297 1.333 1.234 1.234 288,759 -0.08(-5.92%)
Oct 21, 2008 1.431 1.480 1.310 1.312 237,074 -0.13(-9.30%)
Oct 20, 2008 1.452 1.535 1.372 1.447 207,831 +0.01(+0.72%)
Oct 17, 2008 1.395 1.558 1.315 1.436 450,702 -0.01(-0.54%)
Oct 16, 2008 1.271 1.444 1.193 1.444 379,465 +0.19(+15.29%)
Oct 15, 2008 1.410 1.444 1.253 1.253 237,843 -0.18(-12.79%)
Oct 14, 2008 1.576 1.661 1.379 1.436 349,527 -0.05(-3.14%)
Oct 13, 2008 1.379 1.553 1.178 1.483 416,366 +0.20(+15.99%)
Oct 10, 2008 0.9834 1.317 0.9084 1.278 628,085 +0.27(+26.99%)
Oct 09, 2008 1.170 1.178 1.007 1.007 398,206 -0.13(-11.19%)
Oct 08, 2008 1.121 1.356 1.035 1.134 851,168 -0.02(-1.79%)
Oct 07, 2008 1.522 1.592 1.154 1.154 491,146 -0.34(-22.70%)
Oct 06, 2008 1.718 1.718 1.315 1.493 614,295 -0.27(-15.52%)
Oct 03, 2008 1.636 1.809 1.636 1.768 1,192,524 +0.11(+6.89%)
Oct 02, 2008 1.729 1.817 1.654 1.654 131,406 -0.08(-4.48%)
Oct 01, 2008 1.762 1.822 1.724 1.731 140,339 -0.05(-2.76%)
Sep 30, 2008 1.786 1.819 1.721 1.781 338,619 +0.08(+4.56%)
Sep 29, 2008 1.801 1.938 1.685 1.703 598,878 -0.16(-8.36%)
Sep 26, 2008 1.835 1.881 1.760 1.858 342,877 -0.04(-2.05%)
Sep 25, 2008 1.825 1.897 1.788 1.897 318,360 +0.10(+5.32%)
Sep 24, 2008 1.775 1.861 1.747 1.801 238,770 -0.01(-0.57%)
Sep 23, 2008 1.998 1.998 1.791 1.812 221,479 -0.15(-7.65%)
Sep 22, 2008 2.042 2.042 1.905 1.962 301,050 -0.09(-4.53%)
Sep 19, 2008 1.972 2.057 1.830 2.055 1,579,691 +0.12(+6.43%)
Sep 18, 2008 1.563 1.931 1.524 1.931 549,662 +0.38(+24.33%)
Sep 17, 2008 1.646 1.646 1.542 1.553 272,116 -0.13(-7.98%)
Sep 16, 2008 1.643 1.687 1.581 1.687 414,732 +0.03(+1.72%)
Sep 15, 2008 1.806 1.837 1.659 1.659 232,731 -0.19(-10.22%)
Sep 12, 2008 1.889 1.889 1.832 1.848 152,167 -0.04(-2.19%)
Sep 11, 2008 1.907 1.907 1.840 1.889 283,380 -0.06(-3.18%)
Sep 10, 2008 1.902 1.964 1.825 1.951 314,817 +0.07(+3.86%)
Sep 09, 2008 1.977 1.977 1.876 1.879 226,753 -0.08(-3.84%)
Sep 08, 2008 1.941 1.988 1.892 1.954 149,188 +0.06(+3.00%)
Sep 05, 2008 1.897 1.931 1.884 1.897 273,504 +0.00(+0.00%)
Sep 04, 2008 1.887 1.931 1.884 1.897 166,618 -0.01(-0.68%)
Sep 03, 2008 1.889 1.918 1.876 1.910 127,484 +0.01(+0.41%)
Sep 02, 2008 1.931 1.988 1.863 1.902 244,338 +0.02(+1.10%)
Aug 29, 2008 2.083 2.086 1.881 1.881 364,809 -0.19(-9.24%)
Aug 28, 2008 1.998 2.073 1.925 2.073 228,113 +0.05(+2.56%)
Aug 27, 2008 1.889 2.021 1.889 2.021 259,184 +0.13(+7.13%)
Aug 26, 2008 1.858 1.887 1.843 1.887 119,083 +0.03(+1.82%)
Aug 25, 2008 1.910 1.954 1.853 1.853 151,162 -0.07(-3.63%)
Aug 22, 2008 1.977 1.977 1.863 1.923 344,983 -0.01(-0.67%)
Aug 21, 2008 2.042 2.042 1.918 1.936 249,303 -0.06(-3.11%)
Aug 20, 2008 2.019 2.032 1.981 1.998 226,927 +0.01(+0.39%)
Aug 19, 2008 2.070 2.070 1.982 1.990 398,229 -0.09(-4.11%)
Aug 18, 2008 2.070 2.091 2.052 2.076 408,094 +0.01(+0.38%)
Aug 15, 2008 2.096 2.104 2.055 2.068 552,692 -0.00(-0.12%)
Aug 14, 2008 2.070 2.111 2.065 2.070 303,886 -0.02(-0.99%)
Aug 13, 2008 2.042 2.109 2.008 2.091 328,438 +0.06(+2.80%)
Aug 12, 2008 2.047 2.057 1.998 2.034 367,379 -0.03(-1.38%)
Aug 11, 2008 2.016 2.109 2.001 2.063 355,868 +0.05(+2.71%)
Aug 08, 2008 1.871 2.016 1.871 2.008 391,594 +0.13(+7.03%)
Aug 07, 2008 1.982 1.995 1.876 1.876 420,652 -0.17(-8.46%)
Aug 06, 2008 2.026 2.052 1.988 2.050 327,874 +0.03(+1.67%)
Aug 05, 2008 1.889 2.021 1.889 2.016 299,439 +0.13(+6.86%)
Aug 04, 2008 1.969 1.969 1.884 1.887 231,730 -0.08(-4.08%)
Aug 01, 2008 2.052 2.057 1.957 1.967 210,455 -0.08(-3.80%)
Jul 31, 2008 2.006 2.068 1.918 2.045 358,426 +0.07(+3.40%)
Jul 30, 2008 1.897 1.990 1.885 1.977 287,163 +0.12(+6.26%)
Jul 29, 2008 1.861 1.910 1.830 1.861 374,350 +0.01(+0.42%)
Jul 28, 2008 1.993 1.993 1.812 1.853 339,299 -0.15(-7.49%)
Jul 25, 2008 1.933 2.037 1.933 2.003 235,482 +0.05(+2.65%)
Jul 24, 2008 1.993 1.993 1.894 1.951 324,427 -0.01(-0.26%)
Jul 23, 2008 1.938 1.988 1.866 1.957 359,539 +0.03(+1.48%)
Jul 22, 2008 1.835 1.928 1.822 1.928 315,891 +0.08(+4.34%)
Jul 21, 2008 1.889 1.889 1.812 1.848 549,388 -0.04(-1.92%)
Jul 18, 2008 1.871 1.998 1.850 1.884 302,472 +0.03(+1.68%)
Jul 17, 2008 1.990 2.008 1.850 1.853 322,684 -0.10(-4.91%)
Jul 16, 2008 1.814 1.951 1.814 1.949 278,527 +0.13(+7.42%)
Jul 15, 2008 1.762 1.858 1.757 1.814 563,530 +0.03(+1.74%)
Jul 14, 2008 1.832 1.840 1.773 1.783 523,719 -0.04(-1.99%)
Jul 11, 2008 1.737 1.941 1.682 1.819 513,105 +0.02(+1.30%)
Jul 10, 2008 1.659 1.812 1.617 1.796 379,918 +0.13(+7.60%)
Jul 09, 2008 1.747 1.778 1.661 1.669 362,769 -0.08(-4.59%)
Jul 08, 2008 1.592 1.757 1.579 1.749 434,237 +0.16(+10.28%)
Jul 07, 2008 1.682 1.682 1.586 1.586 860,384 -0.09(-5.11%)
Jul 04, 2008 1.638 1.698 1.620 1.672 259,102 +0.00(+0.00%)
Jul 03, 2008 1.638 1.698 1.620 1.672 259,102 +0.04(+2.22%)
Jul 02, 2008 1.680 1.747 1.636 1.636 554,539 -0.05(-2.92%)
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.