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 )

14.04 +0.09 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2010 1.897 1.911 1.856 1.856 272,046 -0.02(-1.03%)
Sep 29, 2010 1.869 1.903 1.847 1.875 227,164 -0.01(-0.59%)
Sep 28, 2010 1.872 1.903 1.858 1.886 264,720 +0.01(+0.59%)
Sep 27, 2010 1.856 1.908 1.856 1.875 207,222 +0.01(+0.59%)
Sep 24, 2010 1.792 1.864 1.792 1.864 292,154 +0.10(+5.49%)
Sep 23, 2010 1.786 1.864 1.764 1.767 192,169 -0.04(-2.30%)
Sep 22, 2010 1.858 1.886 1.778 1.808 445,310 -0.07(-3.69%)
Sep 21, 2010 1.919 1.919 1.853 1.878 130,971 -0.04(-2.16%)
Sep 20, 2010 1.861 1.922 1.842 1.919 336,140 +0.07(+3.74%)
Sep 17, 2010 1.864 1.886 1.842 1.850 318,883 +0.00(+0.00%)
Sep 15, 2010 1.800 1.872 1.789 1.850 203,796 +0.04(+1.97%)
Sep 14, 2010 1.817 1.871 1.798 1.814 153,738 -0.02(-0.90%)
Sep 13, 2010 1.776 1.845 1.776 1.831 298,821 +0.08(+4.40%)
Sep 10, 2010 1.773 1.789 1.748 1.754 457,090 -0.01(-0.31%)
Sep 09, 2010 1.767 1.789 1.748 1.759 195,358 +0.02(+0.95%)
Sep 08, 2010 1.718 1.743 1.683 1.743 222,844 +0.04(+2.43%)
Sep 07, 2010 1.781 1.784 1.688 1.701 212,891 -0.08(-4.63%)
Sep 03, 2010 1.715 1.789 1.715 1.784 232,949 +0.07(+4.18%)
Sep 02, 2010 1.710 1.730 1.681 1.712 121,371 -0.01(-0.64%)
Sep 01, 2010 1.652 1.723 1.649 1.723 327,996 +0.10(+6.10%)
Aug 31, 2010 1.594 1.657 1.580 1.624 298,585 +0.04(+2.25%)
Aug 30, 2010 1.619 1.633 1.555 1.589 258,128 -0.04(-2.70%)
Aug 27, 2010 1.558 1.635 1.539 1.633 253,559 +0.09(+5.89%)
Aug 26, 2010 1.608 1.627 1.528 1.542 385,006 -0.06(-3.78%)
Aug 25, 2010 1.561 1.608 1.555 1.602 243,348 +0.03(+2.10%)
Aug 24, 2010 1.514 1.577 1.514 1.569 179,517 +0.05(+3.26%)
Aug 23, 2010 1.594 1.627 1.514 1.520 200,875 -0.06(-4.00%)
Aug 20, 2010 1.589 1.645 1.544 1.583 251,107 -0.02(-1.03%)
Aug 19, 2010 1.701 1.701 1.597 1.600 323,972 -0.11(-6.29%)
Aug 18, 2010 1.630 1.767 1.628 1.707 171,547 +0.07(+4.17%)
Aug 17, 2010 1.644 1.660 1.628 1.639 244,191 +0.02(+1.18%)
Aug 16, 2010 1.617 1.671 1.592 1.619 226,556 -0.01(-0.84%)
Aug 13, 2010 1.655 1.701 1.630 1.633 105,582 -0.03(-1.97%)
Aug 12, 2010 1.606 1.718 1.606 1.666 251,532 +0.03(+1.67%)
Aug 11, 2010 1.745 1.745 1.622 1.639 278,983 -0.12(-6.84%)
Aug 10, 2010 1.778 1.794 1.756 1.759 159,201 -0.04(-1.98%)
Aug 09, 2010 1.794 1.797 1.756 1.794 121,975 +0.02(+0.92%)
Aug 06, 2010 1.751 1.786 1.734 1.778 78,050 +0.00(+0.00%)
Aug 05, 2010 1.764 1.792 1.764 1.778 197,657 +0.00(+0.00%)
Aug 04, 2010 1.759 1.783 1.715 1.778 90,359 +0.03(+1.88%)
Aug 03, 2010 1.764 1.783 1.737 1.745 221,821 -0.02(-1.39%)
Aug 02, 2010 1.841 1.841 1.767 1.770 331,506 -0.04(-1.97%)
Jul 30, 2010 1.732 1.825 1.732 1.805 172,391 +0.05(+2.96%)
Jul 29, 2010 1.764 1.794 1.712 1.753 89,270 +0.00(+0.00%)
Jul 28, 2010 1.805 1.819 1.688 1.753 181,805 -0.06(-3.46%)
Jul 27, 2010 1.814 1.846 1.792 1.816 209,110 +0.02(+1.07%)
Jul 26, 2010 1.732 1.803 1.732 1.797 224,764 +0.07(+3.79%)
Jul 23, 2010 1.701 1.734 1.688 1.732 145,712 +0.02(+0.96%)
Jul 22, 2010 1.682 1.715 1.641 1.715 234,814 +0.07(+3.98%)
Jul 21, 2010 1.745 1.762 1.649 1.649 98,947 -0.09(-5.04%)
Jul 20, 2010 1.655 1.742 1.630 1.737 112,166 +0.06(+3.76%)
Jul 19, 2010 1.663 1.682 1.639 1.674 92,146 +0.01(+0.82%)
Jul 16, 2010 1.658 1.669 1.631 1.660 230,608 -0.01(-0.49%)
Jul 15, 2010 1.747 1.753 1.658 1.669 130,378 -0.07(-4.06%)
Jul 14, 2010 1.761 1.769 1.728 1.739 105,345 -0.04(-1.99%)
Jul 13, 2010 1.742 1.791 1.704 1.775 338,180 +0.07(+3.98%)
Jul 12, 2010 1.756 1.761 1.707 1.707 98,519 -0.06(-3.53%)
Jul 09, 2010 1.671 1.777 1.671 1.769 250,265 +0.09(+5.34%)
Jul 08, 2010 1.660 1.685 1.652 1.679 214,094 +0.02(+1.48%)
Jul 07, 2010 1.636 1.655 1.631 1.655 228,058 +0.02(+1.50%)
Jul 06, 2010 1.636 1.658 1.612 1.631 484,973 +0.01(+0.84%)
Jul 02, 2010 1.617 1.620 1.565 1.617 223,164 +0.01(+0.51%)
Jul 01, 2010 1.527 1.622 1.527 1.609 231,668 +0.02(+1.54%)
Jun 30, 2010 1.622 1.624 1.584 1.584 211,375 -0.02(-1.19%)
Jun 29, 2010 1.560 1.614 1.560 1.603 454,822 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.590 1.641 474,659 +0.05(+3.25%)
Jun 24, 2010 1.574 1.601 1.574 1.590 148,618 +0.00(+0.00%)
Jun 23, 2010 1.576 1.603 1.563 1.590 182,132 +0.01(+0.86%)
Jun 22, 2010 1.601 1.625 1.576 1.576 147,025 -0.01(-0.68%)
Jun 21, 2010 1.644 1.644 1.554 1.587 184,951 -0.01(-0.85%)
Jun 18, 2010 1.549 1.609 1.549 1.601 548,753 +0.07(+4.25%)
Jun 17, 2010 1.544 1.573 1.452 1.535 396,842 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,906 -0.02(-1.56%)
Jun 15, 2010 1.484 1.562 1.441 1.552 374,474 +0.08(+5.70%)
Jun 14, 2010 1.457 1.484 1.446 1.468 213,553 +0.03(+2.26%)
Jun 11, 2010 1.398 1.436 1.371 1.436 352,299 +0.02(+1.72%)
Jun 10, 2010 1.419 1.441 1.390 1.411 170,059 +0.03(+1.95%)
Jun 09, 2010 1.428 1.441 1.368 1.384 194,576 -0.03(-1.91%)
Jun 08, 2010 1.425 1.444 1.401 1.411 231,426 +0.00(+0.19%)
Jun 07, 2010 1.430 1.465 1.409 1.409 167,724 -0.02(-1.14%)
Jun 04, 2010 1.444 1.490 1.425 1.425 413,625 -0.07(-4.69%)
Jun 03, 2010 1.511 1.525 1.444 1.495 272,833 -0.01(-0.54%)
Jun 02, 2010 1.430 1.524 1.430 1.503 207,372 +0.09(+6.71%)
Jun 01, 2010 1.455 1.538 1.409 1.409 288,457 -0.04(-2.43%)
May 28, 2010 1.527 1.546 1.430 1.444 337,620 -0.08(-5.48%)
May 27, 2010 1.487 1.527 1.487 1.527 246,463 +0.09(+6.39%)
May 26, 2010 1.473 1.533 1.436 1.436 327,126 -0.02(-1.66%)
May 25, 2010 1.387 1.479 1.371 1.460 273,419 +0.05(+3.24%)
May 24, 2010 1.471 1.503 1.403 1.414 185,571 -0.05(-3.68%)
May 21, 2010 1.417 1.490 1.405 1.468 469,967 +0.02(+1.68%)
May 20, 2010 1.457 1.508 1.436 1.444 298,570 -0.08(-5.31%)
May 19, 2010 1.535 1.552 1.517 1.525 152,846 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.549 161,854 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.549 1.571 156,762 -0.01(-0.85%)
May 14, 2010 1.611 1.616 1.514 1.584 241,251 -0.04(-2.48%)
May 13, 2010 1.638 1.646 1.613 1.624 165,937 -0.02(-0.98%)
May 12, 2010 1.576 1.643 1.552 1.640 322,531 +0.06(+4.08%)
May 11, 2010 1.568 1.597 1.517 1.576 165,567 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.498 1.562 321,423 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.434 1.434 304,285 -0.12(-7.60%)
May 06, 2010 1.648 1.699 1.399 1.552 280,231 -0.12(-7.06%)
May 05, 2010 1.721 1.723 1.664 1.670 208,677 -0.03(-1.73%)
May 04, 2010 1.737 1.737 1.675 1.699 241,904 -0.07(-3.94%)
May 03, 2010 1.753 1.769 1.715 1.769 152,411 +0.02(+1.38%)
Apr 30, 2010 1.774 1.774 1.721 1.745 348,877 -0.02(-1.21%)
Apr 29, 2010 1.758 1.788 1.715 1.766 353,112 +0.02(+1.23%)
Apr 28, 2010 1.715 1.766 1.715 1.745 83,115 +0.04(+2.36%)
Apr 27, 2010 1.758 1.766 1.705 1.705 202,170 -0.06(-3.34%)
Apr 26, 2010 1.750 1.777 1.750 1.764 162,623 +0.02(+0.92%)
Apr 23, 2010 1.745 1.761 1.718 1.747 128,278 -0.01(-0.46%)
Apr 22, 2010 1.739 1.764 1.705 1.755 204,543 -0.01(-0.30%)
Apr 21, 2010 1.755 1.764 1.731 1.761 157,818 +0.00(+0.15%)
Apr 20, 2010 1.798 1.804 1.745 1.758 258,765 -0.03(-1.65%)
Apr 19, 2010 1.796 1.812 1.764 1.788 119,449 -0.02(-1.32%)
Apr 16, 2010 1.825 1.830 1.761 1.812 267,933 -0.02(-0.87%)
Apr 15, 2010 1.828 1.836 1.788 1.828 247,495 -0.01(-0.44%)
Apr 14, 2010 1.726 1.841 1.724 1.836 389,083 +0.12(+6.82%)
Apr 13, 2010 1.633 1.718 1.633 1.718 285,856 +0.09(+5.22%)
Apr 12, 2010 1.628 1.641 1.591 1.633 275,819 +0.02(+1.32%)
Apr 09, 2010 1.601 1.624 1.593 1.612 142,421 +0.02(+1.00%)
Apr 08, 2010 1.593 1.609 1.583 1.596 153,723 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.585 1.596 193,057 -0.03(-1.64%)
Apr 06, 2010 1.636 1.644 1.569 1.622 209,722 -0.01(-0.81%)
Apr 05, 2010 1.598 1.636 1.575 1.636 164,034 +0.04(+2.50%)
Apr 01, 2010 1.601 1.596 1.596 1.596 368,224 +0.00(+0.17%)
Mar 31, 2010 1.622 1.644 1.583 1.593 186,150 -0.04(-2.29%)
Mar 30, 2010 1.590 1.636 1.588 1.630 222,207 +0.04(+2.68%)
Mar 29, 2010 1.569 1.609 1.569 1.588 91,211 +0.02(+1.36%)
Mar 26, 2010 1.601 1.604 1.532 1.567 210,109 -0.03(-2.00%)
Mar 25, 2010 1.604 1.646 1.593 1.598 193,946 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.601 1.604 928,234 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.612 1.630 191,056 +0.01(+0.66%)
Mar 22, 2010 1.606 1.620 1.548 1.620 231,208 -0.00(-0.16%)
Mar 19, 2010 1.652 1.665 1.583 1.622 348,563 -0.02(-1.14%)
Mar 18, 2010 1.636 1.670 1.615 1.641 191,605 -0.01(-0.48%)
Mar 17, 2010 1.625 1.660 1.596 1.649 186,989 +0.03(+1.80%)
Mar 16, 2010 1.588 1.620 1.588 1.620 228,232 +0.03(+2.00%)
Mar 15, 2010 1.572 1.636 1.519 1.588 598,573 +0.06(+3.99%)
Mar 12, 2010 1.533 1.548 1.522 1.527 208,583 +0.01(+0.52%)
Mar 11, 2010 1.514 1.530 1.485 1.519 170,842 -0.01(-0.52%)
Mar 10, 2010 1.517 1.530 1.509 1.527 77,292 +0.00(+0.00%)
Mar 09, 2010 1.501 1.527 1.488 1.527 156,372 +0.02(+1.41%)
Mar 08, 2010 1.480 1.506 1.480 1.506 174,676 +0.03(+1.97%)
Mar 05, 2010 1.435 1.480 1.429 1.477 196,808 +0.05(+3.72%)
Mar 04, 2010 1.456 1.456 1.384 1.424 134,921 -0.03(-2.18%)
Mar 03, 2010 1.480 1.482 1.429 1.456 240,949 -0.01(-0.90%)
Mar 02, 2010 1.461 1.535 1.432 1.469 239,759 +0.02(+1.09%)
Mar 01, 2010 1.435 1.469 1.416 1.453 264,833 +0.03(+2.23%)
Feb 26, 2010 1.395 1.445 1.392 1.421 325,465 +0.03(+2.48%)
Feb 25, 2010 1.334 1.395 1.334 1.387 173,127 +0.02(+1.75%)
Feb 24, 2010 1.310 1.363 1.310 1.363 244,470 +0.06(+4.46%)
Feb 23, 2010 1.331 1.347 1.300 1.305 223,393 -0.03(-1.99%)
Feb 22, 2010 1.346 1.346 1.313 1.331 154,547 -0.01(-0.40%)
Feb 19, 2010 1.347 1.347 1.297 1.337 298,547 -0.01(-0.98%)
Feb 18, 2010 1.329 1.350 1.316 1.350 174,253 +0.03(+2.20%)
Feb 17, 2010 1.297 1.323 1.284 1.321 357,846 -0.02(-1.19%)
Feb 16, 2010 1.345 1.350 1.313 1.337 239,385 +0.02(+1.41%)
Feb 12, 2010 1.289 1.318 1.318 1.318 174,038 +0.01(+0.60%)
Feb 11, 2010 1.289 1.313 1.281 1.310 121,648 +0.01(+0.81%)
Feb 10, 2010 1.297 1.310 1.279 1.300 143,519 +0.00(+0.00%)
Feb 09, 2010 1.310 1.313 1.247 1.300 137,414 +0.01(+0.61%)
Feb 08, 2010 1.297 1.313 1.260 1.292 247,344 +0.00(+0.00%)
Feb 05, 2010 1.213 1.297 1.205 1.292 329,595 +0.08(+6.72%)
Feb 04, 2010 1.226 1.242 1.208 1.211 195,646 -0.03(-2.33%)
Feb 03, 2010 1.226 1.253 1.226 1.239 126,762 +0.01(+0.64%)
Feb 02, 2010 1.224 1.239 1.213 1.232 305,036 +0.01(+0.43%)
Feb 01, 2010 1.260 1.271 1.221 1.226 238,973 -0.03(-2.10%)
Jan 29, 2010 1.263 1.281 1.245 1.253 283,660 +0.00(+0.21%)
Jan 28, 2010 1.289 1.289 1.245 1.250 144,753 -0.03(-2.66%)
Jan 27, 2010 1.237 1.297 1.237 1.284 116,152 +0.04(+3.16%)
Jan 26, 2010 1.258 1.268 1.237 1.245 211,569 -0.02(-1.46%)
Jan 25, 2010 1.287 1.287 1.237 1.263 158,108 -0.01(-0.41%)
Jan 22, 2010 1.247 1.284 1.247 1.268 199,923 +0.02(+1.68%)
Jan 21, 2010 1.289 1.297 1.237 1.247 232,286 -0.04(-3.26%)
Jan 20, 2010 1.279 1.295 1.266 1.289 123,525 -0.01(-0.61%)
Jan 19, 2010 1.274 1.297 1.271 1.297 217,331 +0.03(+2.70%)
Jan 15, 2010 1.294 1.263 1.263 1.263 255,741 -0.03(-2.22%)
Jan 14, 2010 1.266 1.299 1.263 1.292 116,554 +0.02(+1.43%)
Jan 13, 2010 1.263 1.276 1.255 1.273 122,513 +0.02(+1.24%)
Jan 12, 2010 1.240 1.271 1.240 1.258 106,789 +0.01(+0.42%)
Jan 11, 2010 1.273 1.281 1.250 1.253 213,102 -0.01(-0.82%)
Jan 08, 2010 1.271 1.279 1.242 1.263 195,200 -0.01(-0.82%)
Jan 07, 2010 1.240 1.276 1.240 1.273 164,684 +0.03(+2.73%)
Jan 06, 2010 1.242 1.286 1.224 1.240 136,034 -0.00(-0.21%)
Jan 05, 2010 1.247 1.258 1.237 1.242 211,474 -0.02(-1.24%)
Jan 04, 2010 1.214 1.258 1.201 1.258 357,415 +0.07(+5.92%)
Dec 31, 2009 1.211 1.188 1.188 1.188 244,605 -0.02(-1.94%)
Dec 30, 2009 1.180 1.211 1.161 1.211 240,957 +0.03(+2.65%)
Dec 29, 2009 1.190 1.190 1.151 1.180 159,001 -0.01(-0.66%)
Dec 28, 2009 1.182 1.211 1.164 1.188 225,666 +0.01(+0.88%)
Dec 24, 2009 1.193 1.211 1.172 1.177 101,486 -0.01(-0.88%)
Dec 23, 2009 1.174 1.198 1.159 1.188 183,972 +0.03(+2.24%)
Dec 22, 2009 1.193 1.193 1.151 1.161 338,376 -0.03(-2.19%)
Dec 21, 2009 1.221 1.221 1.178 1.188 212,000 -0.03(-2.56%)
Dec 18, 2009 1.193 1.219 1.185 1.219 829,188 +0.03(+2.86%)
Dec 17, 2009 1.174 1.216 1.174 1.185 166,139 -0.01(-0.65%)
Dec 16, 2009 1.190 1.201 1.172 1.193 274,821 +0.02(+1.78%)
Dec 15, 2009 1.182 1.216 1.172 1.172 274,817 -0.02(-1.75%)
Dec 14, 2009 1.182 1.198 1.172 1.193 160,817 +0.01(+0.88%)
Dec 11, 2009 1.180 1.185 1.172 1.182 109,123 +0.01(+0.89%)
Dec 10, 2009 1.190 1.190 1.172 1.172 134,897 -0.01(-1.10%)
Dec 09, 2009 1.154 1.193 1.154 1.185 115,068 +0.04(+3.17%)
Dec 08, 2009 1.182 1.198 1.146 1.148 182,466 -0.04(-3.71%)
Dec 07, 2009 1.195 1.219 1.172 1.193 119,430 -0.00(-0.22%)
Dec 04, 2009 1.177 1.206 1.151 1.195 140,730 +0.05(+4.08%)
Dec 03, 2009 1.219 1.219 1.135 1.148 310,921 -0.06(-5.16%)
Dec 02, 2009 1.180 1.219 1.177 1.211 186,210 +0.02(+1.53%)
Dec 01, 2009 1.216 1.219 1.172 1.193 202,745 -0.01(-0.87%)
Nov 30, 2009 1.206 1.206 1.125 1.203 279,168 +0.02(+1.76%)
Nov 27, 2009 1.180 1.240 1.180 1.182 163,766 -0.02(-1.52%)
Nov 25, 2009 1.211 1.273 1.198 1.201 158,125 +0.00(+0.22%)
Nov 24, 2009 1.198 1.214 1.180 1.198 163,317 -0.00(-0.22%)
Nov 23, 2009 1.193 1.253 1.182 1.201 126,100 +0.01(+1.10%)
Nov 20, 2009 1.169 1.193 1.161 1.188 151,747 +0.01(+0.66%)
Nov 19, 2009 1.198 1.206 1.180 1.180 128,427 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,667 -0.01(-0.64%)
Nov 17, 2009 1.193 1.224 1.180 1.224 149,827 +0.03(+2.17%)
Nov 16, 2009 1.203 1.237 1.190 1.198 404,124 +0.01(+1.10%)
Nov 13, 2009 1.203 1.227 1.180 1.185 354,589 -0.01(-0.65%)
Nov 12, 2009 1.266 1.279 1.190 1.193 307,918 -0.07(-5.76%)
Nov 11, 2009 1.310 1.328 1.250 1.266 141,137 -0.02(-1.62%)
Nov 10, 2009 1.320 1.352 1.281 1.286 118,232 -0.04(-3.33%)
Nov 09, 2009 1.289 1.339 1.289 1.331 190,895 +0.04(+3.23%)
Nov 06, 2009 1.289 1.318 1.277 1.289 89,563 -0.02(-1.79%)
Nov 05, 2009 1.281 1.323 1.266 1.313 147,738 +0.05(+3.92%)
Nov 04, 2009 1.286 1.328 1.263 1.263 279,276 -0.04(-2.80%)
Nov 03, 2009 1.302 1.305 1.276 1.299 167,352 -0.01(-0.99%)
Nov 02, 2009 1.323 1.326 1.271 1.313 260,371 -0.00(-0.20%)
Oct 30, 2009 1.318 1.320 1.292 1.315 373,189 +0.00(+0.20%)
Oct 29, 2009 1.310 1.326 1.289 1.313 172,659 +0.02(+1.82%)
Oct 28, 2009 1.289 1.310 1.276 1.289 295,979 -0.01(-0.60%)
Oct 27, 2009 1.299 1.352 1.292 1.297 205,226 +0.01(+0.81%)
Oct 26, 2009 1.279 1.294 1.255 1.286 264,035 +0.01(+0.41%)
Oct 23, 2009 1.294 1.320 1.255 1.281 232,405 -0.03(-2.19%)
Oct 22, 2009 1.271 1.320 1.258 1.310 223,658 +0.03(+2.44%)
Oct 21, 2009 1.240 1.302 1.240 1.279 293,691 +0.04(+3.15%)
Oct 20, 2009 1.240 1.286 1.237 1.240 152,930 -0.05(-4.23%)
Oct 19, 2009 1.315 1.336 1.286 1.294 141,414 -0.01(-0.60%)
Oct 16, 2009 1.292 1.310 1.292 1.302 146,747 -0.01(-0.40%)
Oct 15, 2009 1.310 1.317 1.289 1.307 106,401 -0.02(-1.18%)
Oct 14, 2009 1.315 1.336 1.284 1.323 198,030 +0.04(+2.83%)
Oct 13, 2009 1.318 1.339 1.282 1.286 52,914 -0.04(-3.14%)
Oct 12, 2009 1.331 1.341 1.315 1.328 87,182 +0.01(+0.59%)
Oct 09, 2009 1.315 1.323 1.253 1.320 150,718 +0.00(+0.20%)
Oct 08, 2009 1.328 1.333 1.307 1.318 283,822 +0.01(+0.40%)
Oct 07, 2009 1.289 1.313 1.237 1.313 128,423 +0.02(+1.21%)
Oct 06, 2009 1.302 1.315 1.237 1.297 137,132 +0.00(+0.00%)
Oct 05, 2009 1.260 1.299 1.237 1.297 174,825 +0.07(+5.28%)
Oct 02, 2009 1.161 1.268 1.154 1.232 210,755 +0.05(+4.65%)
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.