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 )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 2.472 2.472 2.296 2.303 466,595 -0.06(-2.43%)
Jul 30, 2012 2.402 2.418 2.348 2.360 235,633 -0.03(-1.20%)
Jul 27, 2012 2.373 2.395 2.363 2.389 227,343 +0.02(+0.81%)
Jul 26, 2012 2.376 2.386 2.348 2.370 228,992 +0.04(+1.78%)
Jul 25, 2012 2.341 2.347 2.316 2.328 110,955 +0.02(+0.69%)
Jul 24, 2012 2.392 2.408 2.312 2.312 244,393 -0.06(-2.55%)
Jul 23, 2012 2.386 2.424 2.373 2.373 151,957 -0.04(-1.85%)
Jul 20, 2012 2.418 2.485 2.415 2.418 185,799 -0.02(-0.66%)
Jul 19, 2012 2.437 2.453 2.424 2.434 68,661 -0.00(-0.13%)
Jul 18, 2012 2.485 2.497 2.418 2.437 180,475 -0.04(-1.80%)
Jul 17, 2012 2.447 2.488 2.434 2.481 163,132 +0.05(+2.09%)
Jul 16, 2012 2.428 2.447 2.418 2.431 99,788 +0.00(+0.13%)
Jul 13, 2012 2.402 2.434 2.393 2.428 178,533 +0.04(+1.59%)
Jul 12, 2012 2.367 2.399 2.352 2.390 142,808 +0.00(+0.13%)
Jul 11, 2012 2.383 2.396 2.345 2.386 225,346 +0.01(+0.27%)
Jul 10, 2012 2.355 2.383 2.348 2.380 100,886 +0.03(+1.35%)
Jul 09, 2012 2.342 2.374 2.341 2.348 127,710 -0.01(-0.27%)
Jul 06, 2012 2.355 2.390 2.348 2.355 156,547 -0.03(-1.33%)
Jul 05, 2012 2.377 2.390 2.374 2.386 105,184 +0.01(+0.53%)
Jul 03, 2012 2.377 2.390 2.348 2.374 104,048 +0.00(+0.13%)
Jul 02, 2012 2.345 2.371 2.332 2.371 237,797 +0.03(+1.22%)
Jun 29, 2012 2.377 2.377 2.320 2.342 272,030 +0.01(+0.41%)
Jun 28, 2012 2.329 2.371 2.307 2.333 148,321 -0.02(-0.81%)
Jun 27, 2012 2.371 2.396 2.339 2.352 175,867 -0.01(-0.40%)
Jun 26, 2012 2.301 2.364 2.301 2.361 173,772 +0.07(+3.19%)
Jun 25, 2012 2.285 2.342 2.266 2.288 173,803 -0.02(-0.82%)
Jun 22, 2012 2.298 2.355 2.291 2.307 471,966 +0.02(+0.83%)
Jun 21, 2012 2.355 2.355 2.282 2.288 163,018 -0.06(-2.43%)
Jun 20, 2012 2.352 2.371 2.333 2.345 111,378 -0.02(-0.67%)
Jun 19, 2012 2.304 2.371 2.301 2.361 275,475 +0.05(+2.34%)
Jun 18, 2012 2.339 2.364 2.301 2.307 171,184 -0.04(-1.89%)
Jun 15, 2012 2.339 2.383 2.339 2.352 334,822 +0.00(+0.13%)
Jun 14, 2012 2.307 2.361 2.298 2.348 124,082 +0.05(+2.19%)
Jun 13, 2012 2.311 2.364 2.295 2.298 216,375 -0.03(-1.08%)
Jun 12, 2012 2.298 2.336 2.292 2.323 164,545 +0.03(+1.51%)
Jun 11, 2012 2.370 2.374 2.289 2.289 179,139 -0.07(-2.94%)
Jun 08, 2012 2.289 2.361 2.289 2.358 187,455 +0.06(+2.46%)
Jun 07, 2012 2.320 2.326 2.285 2.301 348,466 -0.00(-0.14%)
Jun 06, 2012 2.251 2.304 2.240 2.304 197,948 +0.06(+2.81%)
Jun 05, 2012 2.229 2.298 2.213 2.241 181,725 +0.00(+0.00%)
Jun 04, 2012 2.270 2.279 2.213 2.241 160,247 -0.01(-0.42%)
Jun 01, 2012 2.273 2.298 2.251 2.251 175,584 -0.06(-2.72%)
May 31, 2012 2.295 2.348 2.276 2.314 223,103 +0.03(+1.52%)
May 30, 2012 2.279 2.317 2.267 2.279 100,425 -0.02(-0.96%)
May 29, 2012 2.279 2.314 2.257 2.301 152,449 +0.05(+2.09%)
May 25, 2012 2.285 2.323 2.249 2.254 204,971 -0.03(-1.10%)
May 24, 2012 2.285 2.298 2.245 2.279 110,266 +0.01(+0.28%)
May 23, 2012 2.260 2.298 2.222 2.273 214,431 +0.00(+0.00%)
May 22, 2012 2.311 2.330 2.254 2.273 424,447 -0.05(-2.17%)
May 21, 2012 2.175 2.323 2.175 2.323 260,854 +0.15(+6.80%)
May 18, 2012 2.207 2.251 2.172 2.175 413,170 -0.04(-1.71%)
May 17, 2012 2.267 2.270 2.213 2.213 216,909 -0.04(-1.82%)
May 16, 2012 2.314 2.314 2.251 2.254 162,087 -0.04(-1.92%)
May 15, 2012 2.317 2.345 2.267 2.298 256,468 -0.03(-1.21%)
May 14, 2012 2.270 2.348 2.267 2.326 201,594 +0.04(+1.92%)
May 11, 2012 2.257 2.295 2.251 2.282 209,961 +0.01(+0.41%)
May 10, 2012 2.251 2.289 2.251 2.273 84,187 +0.03(+1.54%)
May 09, 2012 2.232 2.261 2.232 2.239 88,812 -0.01(-0.42%)
May 08, 2012 2.236 2.267 2.229 2.248 146,921 +0.01(+0.42%)
May 07, 2012 2.220 2.254 2.220 2.239 103,256 +0.02(+0.70%)
May 04, 2012 2.239 2.264 2.223 2.223 257,617 -0.03(-1.25%)
May 03, 2012 2.251 2.279 2.239 2.251 184,111 -0.01(-0.28%)
May 02, 2012 2.267 2.279 2.245 2.257 220,496 -0.02(-0.69%)
May 01, 2012 2.314 2.367 2.267 2.273 225,188 -0.05(-2.02%)
Apr 30, 2012 2.367 2.379 2.314 2.320 239,693 -0.04(-1.59%)
Apr 27, 2012 2.304 2.367 2.298 2.357 210,933 +0.05(+2.17%)
Apr 26, 2012 2.311 2.339 2.262 2.307 106,464 +0.00(+0.00%)
Apr 25, 2012 2.332 2.354 2.295 2.307 139,740 -0.01(-0.27%)
Apr 24, 2012 2.232 2.314 2.232 2.314 141,285 +0.08(+3.50%)
Apr 23, 2012 2.245 2.279 2.223 2.236 282,484 -0.03(-1.38%)
Apr 20, 2012 2.292 2.320 2.251 2.267 209,698 +0.01(+0.42%)
Apr 19, 2012 2.295 2.329 2.257 2.257 141,650 -0.03(-1.23%)
Apr 18, 2012 2.320 2.346 2.276 2.286 121,599 -0.04(-1.75%)
Apr 17, 2012 2.342 2.368 2.311 2.326 137,781 -0.01(-0.27%)
Apr 16, 2012 2.267 2.349 2.267 2.332 148,970 +0.08(+3.44%)
Apr 13, 2012 2.311 2.323 2.255 2.255 161,463 -0.06(-2.42%)
Apr 12, 2012 2.242 2.323 2.242 2.311 198,598 +0.07(+2.90%)
Apr 11, 2012 2.249 2.289 2.224 2.245 203,132 +0.01(+0.28%)
Apr 10, 2012 2.357 2.357 2.227 2.239 396,827 -0.09(-3.87%)
Apr 09, 2012 2.357 2.373 2.329 2.329 263,427 -0.03(-1.32%)
Apr 05, 2012 2.367 2.394 2.360 2.360 98,222 -0.02(-0.91%)
Apr 04, 2012 2.385 2.404 2.370 2.382 133,451 -0.03(-1.29%)
Apr 03, 2012 2.407 2.426 2.394 2.413 115,149 +0.01(+0.26%)
Apr 02, 2012 2.351 2.410 2.351 2.407 200,707 +0.06(+2.38%)
Mar 30, 2012 2.438 2.447 2.351 2.351 319,543 -0.06(-2.45%)
Mar 29, 2012 2.394 2.413 2.363 2.410 104,353 +0.00(+0.13%)
Mar 28, 2012 2.422 2.444 2.404 2.407 169,465 -0.02(-0.77%)
Mar 27, 2012 2.485 2.491 2.419 2.426 182,521 -0.07(-2.62%)
Mar 26, 2012 2.463 2.491 2.438 2.491 202,562 +0.05(+1.91%)
Mar 23, 2012 2.401 2.450 2.401 2.444 206,207 +0.04(+1.55%)
Mar 22, 2012 2.398 2.419 2.391 2.407 119,789 +0.00(+0.00%)
Mar 21, 2012 2.432 2.436 2.401 2.407 105,914 -0.02(-0.64%)
Mar 20, 2012 2.432 2.441 2.404 2.422 190,687 -0.01(-0.38%)
Mar 19, 2012 2.407 2.444 2.398 2.432 174,169 +0.03(+1.41%)
Mar 16, 2012 2.426 2.447 2.392 2.398 223,566 -0.04(-1.52%)
Mar 15, 2012 2.438 2.447 2.389 2.435 147,207 +0.01(+0.25%)
Mar 14, 2012 2.456 2.456 2.404 2.429 185,902 -0.02(-1.00%)
Mar 13, 2012 2.441 2.456 2.413 2.453 140,610 +0.03(+1.14%)
Mar 12, 2012 2.413 2.435 2.410 2.426 149,221 +0.00(+0.00%)
Mar 09, 2012 2.401 2.444 2.389 2.426 177,868 +0.02(+0.77%)
Mar 08, 2012 2.407 2.410 2.367 2.407 86,862 +0.01(+0.51%)
Mar 07, 2012 2.340 2.401 2.340 2.395 146,745 +0.06(+2.64%)
Mar 06, 2012 2.392 2.398 2.324 2.333 310,005 -0.08(-3.19%)
Mar 05, 2012 2.336 2.413 2.330 2.410 173,968 +0.07(+3.16%)
Mar 02, 2012 2.380 2.389 2.333 2.336 304,719 -0.04(-1.81%)
Mar 01, 2012 2.413 2.447 2.367 2.380 225,983 -0.03(-1.40%)
Feb 29, 2012 2.392 2.475 2.392 2.413 398,500 +0.02(+1.03%)
Feb 28, 2012 2.340 2.407 2.336 2.389 208,486 +0.05(+2.24%)
Feb 27, 2012 2.336 2.343 2.309 2.336 354,230 -0.02(-0.78%)
Feb 24, 2012 2.401 2.416 2.343 2.355 272,881 -0.05(-1.92%)
Feb 23, 2012 2.336 2.419 2.324 2.401 397,505 +0.07(+3.17%)
Feb 22, 2012 2.395 2.398 2.306 2.327 471,470 -0.06(-2.70%)
Feb 21, 2012 2.441 2.441 2.386 2.392 227,229 -0.04(-1.64%)
Feb 17, 2012 2.453 2.456 2.404 2.432 283,440 -0.01(-0.38%)
Feb 16, 2012 2.389 2.444 2.376 2.441 277,663 +0.06(+2.58%)
Feb 15, 2012 2.453 2.459 2.367 2.380 241,726 -0.06(-2.62%)
Feb 14, 2012 2.493 2.496 2.416 2.444 378,200 -0.06(-2.44%)
Feb 13, 2012 2.514 2.532 2.483 2.505 114,235 +0.02(+0.98%)
Feb 10, 2012 2.477 2.514 2.474 2.480 177,016 -0.02(-0.85%)
Feb 09, 2012 2.514 2.514 2.474 2.502 119,359 -0.00(-0.12%)
Feb 08, 2012 2.523 2.551 2.477 2.505 254,330 -0.02(-0.85%)
Feb 07, 2012 2.511 2.573 2.499 2.526 262,544 +0.01(+0.36%)
Feb 06, 2012 2.587 2.587 2.508 2.517 328,946 -0.07(-2.72%)
Feb 03, 2012 2.590 2.596 2.541 2.587 327,895 +0.02(+0.95%)
Feb 02, 2012 2.551 2.581 2.450 2.563 368,363 +0.03(+1.21%)
Feb 01, 2012 2.508 2.541 2.483 2.532 396,861 +0.05(+1.84%)
Jan 31, 2012 2.447 2.517 2.395 2.486 612,722 +0.06(+2.39%)
Jan 30, 2012 2.395 2.456 2.367 2.428 322,716 +0.03(+1.27%)
Jan 27, 2012 2.398 2.410 2.376 2.398 284,911 +0.00(+0.00%)
Jan 26, 2012 2.444 2.459 2.370 2.398 336,090 -0.04(-1.51%)
Jan 25, 2012 2.431 2.474 2.428 2.434 318,208 +0.01(+0.25%)
Jan 24, 2012 2.468 2.472 2.422 2.428 316,349 -0.05(-1.85%)
Jan 23, 2012 2.438 2.474 2.422 2.474 157,564 +0.04(+1.76%)
Jan 20, 2012 2.364 2.441 2.364 2.431 168,501 +0.07(+2.98%)
Jan 19, 2012 2.370 2.370 2.331 2.361 377,339 +0.01(+0.39%)
Jan 18, 2012 2.294 2.352 2.291 2.352 366,919 +0.06(+2.51%)
Jan 17, 2012 2.288 2.322 2.273 2.294 313,810 +0.02(+0.67%)
Jan 13, 2012 2.273 2.285 2.270 2.279 136,428 -0.01(-0.27%)
Jan 12, 2012 2.282 2.285 2.252 2.285 172,772 +0.00(+0.00%)
Jan 11, 2012 2.276 2.290 2.255 2.285 152,923 -0.01(-0.26%)
Jan 10, 2012 2.316 2.316 2.258 2.291 514,712 +0.01(+0.27%)
Jan 09, 2012 2.258 2.285 2.234 2.285 271,818 +0.05(+2.45%)
Jan 06, 2012 2.222 2.255 2.212 2.231 219,436 +0.01(+0.55%)
Jan 05, 2012 2.206 2.225 2.191 2.218 156,267 +0.01(+0.27%)
Jan 04, 2012 2.218 2.234 2.197 2.212 145,239 +0.01(+0.28%)
Dec 30, 2011 2.246 2.249 2.203 2.206 203,231 -0.03(-1.22%)
Dec 29, 2011 2.212 2.258 2.197 2.234 212,556 +0.04(+1.66%)
Dec 28, 2011 2.225 2.228 2.188 2.197 196,961 -0.02(-1.09%)
Dec 27, 2011 2.197 2.240 2.182 2.222 128,826 +0.01(+0.27%)
Dec 23, 2011 2.215 2.233 2.188 2.215 106,512 +0.02(+0.97%)
Dec 21, 2011 2.225 2.225 2.182 2.194 202,642 -0.04(-1.90%)
Dec 20, 2011 2.203 2.243 2.172 2.237 338,991 +0.07(+3.08%)
Dec 19, 2011 2.240 2.255 2.170 2.170 260,750 -0.05(-2.46%)
Dec 16, 2011 2.237 2.258 2.206 2.225 572,671 +0.00(+0.14%)
Dec 15, 2011 2.237 2.250 2.173 2.222 415,433 +0.02(+0.68%)
Dec 14, 2011 2.164 2.216 2.155 2.206 280,476 +0.03(+1.38%)
Dec 13, 2011 2.209 2.252 2.161 2.176 188,936 -0.01(-0.55%)
Dec 12, 2011 2.194 2.206 2.167 2.188 171,257 -0.03(-1.49%)
Dec 09, 2011 2.155 2.234 2.155 2.222 223,528 +0.08(+3.80%)
Dec 08, 2011 2.197 2.212 2.140 2.140 217,105 -0.08(-3.40%)
Dec 07, 2011 2.231 2.238 2.179 2.216 443,874 -0.03(-1.47%)
Dec 06, 2011 2.237 2.276 2.216 2.249 253,608 +0.01(+0.54%)
Dec 05, 2011 2.231 2.258 2.204 2.237 257,881 +0.04(+1.78%)
Dec 02, 2011 2.197 2.206 2.155 2.197 175,895 +0.03(+1.53%)
Dec 01, 2011 2.258 2.258 2.155 2.164 275,663 -0.11(-4.65%)
Nov 30, 2011 2.234 2.270 2.188 2.270 597,827 +0.11(+5.17%)
Nov 29, 2011 2.134 2.161 2.097 2.158 190,356 +0.02(+0.85%)
Nov 28, 2011 2.125 2.161 2.080 2.140 252,101 +0.08(+3.95%)
Nov 25, 2011 2.044 2.164 2.044 2.059 124,616 +0.01(+0.29%)
Nov 23, 2011 2.137 2.140 2.047 2.053 352,457 -0.10(-4.49%)
Nov 22, 2011 2.155 2.200 2.146 2.149 141,396 -0.01(-0.42%)
Nov 21, 2011 2.152 2.209 2.152 2.158 163,527 -0.04(-1.65%)
Nov 18, 2011 2.161 2.197 2.143 2.194 176,681 +0.03(+1.53%)
Nov 17, 2011 2.176 2.216 2.146 2.161 164,701 -0.03(-1.24%)
Nov 16, 2011 2.243 2.267 2.179 2.188 227,827 -0.08(-3.33%)
Nov 15, 2011 2.173 2.267 2.173 2.264 221,912 +0.08(+3.73%)
Nov 14, 2011 2.200 2.203 2.143 2.182 296,012 -0.02(-1.09%)
Nov 11, 2011 2.218 2.230 2.173 2.206 354,978 +0.01(+0.27%)
Nov 10, 2011 2.257 2.266 2.185 2.200 216,032 -0.02(-0.94%)
Nov 09, 2011 2.242 2.275 2.218 2.221 268,133 -0.09(-3.76%)
Nov 08, 2011 2.275 2.311 2.206 2.308 250,602 +0.04(+1.85%)
Nov 07, 2011 2.224 2.278 2.200 2.266 129,725 +0.03(+1.20%)
Nov 04, 2011 2.272 2.272 2.200 2.239 174,190 -0.04(-1.84%)
Nov 03, 2011 2.245 2.296 2.218 2.281 214,746 +0.06(+2.56%)
Nov 02, 2011 2.218 2.242 2.152 2.224 181,669 +0.07(+3.19%)
Nov 01, 2011 2.149 2.242 2.134 2.155 240,264 -0.09(-3.87%)
Oct 31, 2011 2.245 2.296 2.182 2.242 248,945 -0.01(-0.66%)
Oct 28, 2011 2.275 2.296 2.257 2.257 272,810 -0.03(-1.18%)
Oct 27, 2011 2.287 2.287 2.233 2.284 456,350 +0.06(+2.55%)
Oct 26, 2011 2.206 2.248 2.170 2.227 266,790 +0.06(+2.76%)
Oct 25, 2011 2.218 2.236 2.158 2.167 390,971 -0.07(-3.21%)
Oct 24, 2011 2.197 2.245 2.188 2.239 417,885 +0.04(+2.05%)
Oct 21, 2011 2.203 2.215 2.143 2.194 230,249 +0.03(+1.52%)
Oct 20, 2011 2.105 2.194 2.096 2.161 209,024 +0.07(+3.14%)
Oct 19, 2011 2.206 2.215 2.087 2.096 219,743 -0.11(-5.15%)
Oct 18, 2011 2.102 2.230 2.102 2.209 313,414 +0.12(+5.99%)
Oct 17, 2011 2.135 2.155 2.070 2.084 145,563 -0.07(-3.44%)
Oct 14, 2011 2.180 2.180 2.096 2.159 189,027 -0.00(-0.14%)
Oct 13, 2011 2.123 2.168 2.087 2.162 223,522 +0.01(+0.69%)
Oct 12, 2011 2.102 2.153 2.090 2.147 239,147 +0.06(+2.70%)
Oct 11, 2011 2.075 2.099 2.022 2.090 240,560 +0.00(+0.00%)
Oct 10, 2011 2.016 2.093 2.010 2.090 243,052 +0.11(+5.56%)
Oct 07, 2011 2.075 2.075 1.951 1.980 270,683 -0.10(-4.58%)
Oct 06, 2011 2.055 2.081 2.016 2.075 183,320 +0.01(+0.72%)
Oct 05, 2011 2.055 2.084 2.013 2.061 242,500 +0.02(+1.17%)
Oct 04, 2011 1.879 2.055 1.802 2.037 644,793 +0.13(+6.86%)
Oct 03, 2011 2.010 2.075 1.906 1.906 401,065 -0.12(-5.74%)
Sep 30, 2011 2.093 2.132 2.016 2.022 274,412 -0.09(-4.09%)
Sep 29, 2011 2.046 2.108 1.986 2.108 195,236 +0.13(+6.46%)
Sep 28, 2011 2.078 2.138 1.980 1.980 217,697 -0.10(-4.58%)
Sep 27, 2011 2.159 2.168 2.043 2.075 280,832 -0.03(-1.41%)
Sep 26, 2011 2.067 2.108 1.980 2.105 179,093 +0.06(+2.76%)
Sep 23, 2011 1.992 2.075 1.992 2.049 169,629 +0.06(+2.99%)
Sep 22, 2011 2.013 2.073 1.977 1.989 486,245 -0.04(-2.19%)
Sep 21, 2011 2.070 2.090 2.034 2.034 202,547 -0.02(-1.16%)
Sep 20, 2011 2.034 2.165 2.032 2.058 316,407 +0.04(+1.91%)
Sep 19, 2011 2.007 2.063 2.001 2.019 216,607 -0.02(-1.16%)
Sep 16, 2011 2.069 2.069 2.010 2.043 259,141 -0.01(-0.43%)
Sep 15, 2011 2.102 2.102 2.025 2.051 144,541 -0.02(-1.14%)
Sep 14, 2011 2.060 2.116 2.010 2.075 292,999 +0.02(+1.15%)
Sep 13, 2011 1.987 2.066 1.978 2.051 390,112 +0.06(+3.27%)
Sep 12, 2011 1.851 1.992 1.851 1.987 214,720 +0.10(+5.49%)
Sep 09, 2011 1.892 1.932 1.865 1.883 300,825 -0.01(-0.62%)
Sep 08, 2011 1.936 1.960 1.892 1.895 296,462 -0.06(-3.17%)
Sep 07, 2011 1.925 1.987 1.904 1.957 445,384 +0.07(+3.76%)
Sep 06, 2011 1.860 1.954 1.860 1.886 602,220 -0.01(-0.62%)
Sep 02, 2011 1.922 1.954 1.892 1.898 301,056 -0.05(-2.58%)
Sep 01, 2011 2.013 2.043 1.939 1.948 240,464 -0.07(-3.37%)
Aug 31, 2011 2.075 2.075 2.007 2.016 225,307 -0.04(-2.15%)
Aug 30, 2011 2.046 2.069 1.992 2.060 125,478 +0.00(+0.14%)
Aug 29, 2011 1.978 2.069 1.964 2.057 231,205 +0.10(+4.97%)
Aug 26, 2011 1.963 2.009 1.919 1.960 187,252 -0.01(-0.60%)
Aug 25, 2011 2.078 2.078 1.951 1.972 171,725 -0.09(-4.30%)
Aug 24, 2011 1.989 2.066 1.989 2.060 238,886 +0.06(+3.10%)
Aug 23, 2011 1.919 2.007 1.836 1.998 805,541 +0.08(+4.15%)
Aug 22, 2011 2.004 2.081 1.907 1.919 325,767 -0.04(-2.26%)
Aug 19, 2011 1.975 2.022 1.957 1.963 228,505 -0.02(-1.19%)
Aug 18, 2011 2.019 2.069 1.975 1.987 299,480 -0.09(-4.27%)
Aug 17, 2011 2.096 2.096 2.060 2.075 158,218 -0.00(-0.14%)
Aug 16, 2011 2.096 2.122 2.055 2.078 293,538 -0.02(-1.12%)
Aug 15, 2011 2.043 2.128 2.043 2.101 248,191 +0.07(+3.61%)
Aug 12, 2011 2.107 2.148 2.008 2.028 227,320 -0.06(-2.95%)
Aug 11, 2011 1.975 2.154 1.949 2.090 436,107 +0.13(+6.74%)
Aug 10, 2011 2.101 2.134 1.952 1.958 366,184 -0.18(-8.24%)
Aug 09, 2011 2.040 2.204 1.923 2.134 566,182 +0.16(+8.17%)
Aug 08, 2011 2.055 2.169 1.973 1.973 544,705 -0.15(-6.92%)
Aug 05, 2011 2.140 2.198 2.101 2.119 266,270 +0.00(+0.14%)
Aug 04, 2011 2.219 2.242 2.110 2.116 392,016 -0.13(-5.62%)
Aug 03, 2011 2.148 2.248 2.140 2.242 397,672 +0.10(+4.79%)
Aug 02, 2011 2.131 2.175 2.087 2.140 348,415 +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.