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 (%)
Sep 28, 2012 2.563 2.589 2.505 2.512 248,749 -0.05(-2.01%)
Sep 27, 2012 2.525 2.583 2.477 2.563 162,769 +0.04(+1.66%)
Sep 26, 2012 2.489 2.544 2.489 2.522 138,175 +0.02(+0.77%)
Sep 25, 2012 2.567 2.583 2.489 2.502 262,690 -0.06(-2.50%)
Sep 24, 2012 2.550 2.591 2.541 2.567 266,317 +0.02(+0.63%)
Sep 21, 2012 2.557 2.570 2.525 2.550 223,486 +0.02(+0.89%)
Sep 20, 2012 2.534 2.534 2.496 2.528 93,903 -0.02(-0.63%)
Sep 19, 2012 2.541 2.563 2.493 2.544 140,943 +0.00(+0.00%)
Sep 18, 2012 2.589 2.589 2.499 2.544 194,571 -0.04(-1.49%)
Sep 17, 2012 2.563 2.592 2.528 2.583 196,756 +0.03(+1.01%)
Sep 14, 2012 2.538 2.563 2.525 2.557 303,500 +0.03(+1.01%)
Sep 13, 2012 2.503 2.550 2.487 2.531 303,713 +0.03(+1.02%)
Sep 12, 2012 2.522 2.541 2.480 2.506 163,231 -0.00(-0.13%)
Sep 11, 2012 2.490 2.547 2.474 2.509 169,002 +0.02(+0.77%)
Sep 10, 2012 2.458 2.506 2.442 2.490 170,725 +0.03(+1.04%)
Sep 07, 2012 2.474 2.487 2.439 2.464 160,894 -0.01(-0.26%)
Sep 06, 2012 2.436 2.474 2.436 2.471 156,298 +0.05(+2.25%)
Sep 05, 2012 2.467 2.474 2.413 2.416 190,558 -0.04(-1.69%)
Sep 04, 2012 2.429 2.464 2.400 2.458 203,922 +0.03(+1.18%)
Aug 31, 2012 2.452 2.487 2.394 2.429 207,691 +0.01(+0.26%)
Aug 30, 2012 2.432 2.439 2.423 2.423 91,946 -0.02(-0.65%)
Aug 29, 2012 2.384 2.441 2.384 2.439 244,977 +0.01(+0.53%)
Aug 27, 2012 2.362 2.426 2.362 2.426 153,034 +0.06(+2.70%)
Aug 24, 2012 2.330 2.416 2.330 2.362 156,762 +0.02(+0.96%)
Aug 23, 2012 2.410 2.432 2.333 2.340 797,935 -0.09(-3.68%)
Aug 22, 2012 2.407 2.448 2.407 2.429 279,268 +0.02(+0.66%)
Aug 21, 2012 2.439 2.442 2.400 2.413 402,921 -0.03(-1.18%)
Aug 20, 2012 2.432 2.452 2.410 2.442 178,748 +0.00(+0.00%)
Aug 17, 2012 2.404 2.448 2.404 2.442 283,884 +0.03(+1.18%)
Aug 16, 2012 2.379 2.420 2.353 2.413 250,037 +0.03(+1.47%)
Aug 15, 2012 2.331 2.382 2.315 2.379 186,601 +0.05(+2.32%)
Aug 14, 2012 2.353 2.363 2.321 2.325 166,322 -0.01(-0.27%)
Aug 13, 2012 2.363 2.369 2.318 2.331 143,745 -0.03(-1.21%)
Aug 10, 2012 2.353 2.369 2.331 2.359 112,891 +0.01(+0.40%)
Aug 09, 2012 2.331 2.372 2.331 2.350 121,241 +0.01(+0.54%)
Aug 08, 2012 2.353 2.372 2.328 2.337 127,560 -0.02(-0.67%)
Aug 07, 2012 2.388 2.407 2.328 2.353 293,501 -0.03(-1.07%)
Aug 06, 2012 2.379 2.398 2.359 2.379 250,334 +0.01(+0.27%)
Aug 03, 2012 2.442 2.442 2.350 2.372 238,011 -0.02(-0.93%)
Aug 02, 2012 2.299 2.410 2.290 2.394 477,924 +0.08(+3.28%)
Aug 01, 2012 2.299 2.375 2.299 2.318 384,724 +0.03(+1.25%)
Jul 31, 2012 2.458 2.458 2.283 2.290 469,274 -0.06(-2.43%)
Jul 30, 2012 2.388 2.404 2.334 2.347 236,986 -0.03(-1.20%)
Jul 27, 2012 2.359 2.382 2.350 2.375 228,649 +0.02(+0.81%)
Jul 26, 2012 2.363 2.372 2.334 2.356 230,308 +0.04(+1.78%)
Jul 25, 2012 2.328 2.334 2.302 2.315 111,592 +0.02(+0.69%)
Jul 24, 2012 2.379 2.394 2.299 2.299 245,796 -0.06(-2.55%)
Jul 23, 2012 2.372 2.410 2.359 2.359 152,830 -0.04(-1.85%)
Jul 20, 2012 2.404 2.470 2.401 2.404 186,866 -0.02(-0.66%)
Jul 19, 2012 2.423 2.439 2.410 2.420 69,055 -0.00(-0.13%)
Jul 18, 2012 2.470 2.483 2.404 2.423 181,511 -0.04(-1.80%)
Jul 17, 2012 2.433 2.474 2.420 2.467 164,069 +0.05(+2.09%)
Jul 16, 2012 2.414 2.433 2.404 2.417 100,361 +0.00(+0.13%)
Jul 13, 2012 2.389 2.420 2.379 2.414 179,558 +0.04(+1.59%)
Jul 12, 2012 2.354 2.385 2.338 2.376 143,628 +0.00(+0.13%)
Jul 11, 2012 2.370 2.382 2.332 2.373 226,640 +0.01(+0.27%)
Jul 10, 2012 2.341 2.370 2.335 2.366 101,465 +0.03(+1.35%)
Jul 09, 2012 2.329 2.360 2.328 2.335 128,443 -0.01(-0.27%)
Jul 06, 2012 2.341 2.376 2.335 2.341 157,446 -0.03(-1.33%)
Jul 05, 2012 2.363 2.376 2.360 2.373 105,788 +0.01(+0.53%)
Jul 03, 2012 2.363 2.376 2.335 2.360 104,645 +0.00(+0.13%)
Jul 02, 2012 2.332 2.357 2.319 2.357 239,163 +0.03(+1.22%)
Jun 29, 2012 2.363 2.363 2.307 2.329 273,592 +0.01(+0.41%)
Jun 28, 2012 2.316 2.357 2.294 2.319 149,172 -0.02(-0.81%)
Jun 27, 2012 2.357 2.382 2.326 2.338 176,877 -0.01(-0.40%)
Jun 26, 2012 2.288 2.351 2.288 2.348 174,770 +0.07(+3.19%)
Jun 25, 2012 2.272 2.329 2.253 2.275 174,801 -0.02(-0.82%)
Jun 22, 2012 2.285 2.341 2.278 2.294 474,677 +0.02(+0.83%)
Jun 21, 2012 2.341 2.341 2.269 2.275 163,954 -0.06(-2.43%)
Jun 20, 2012 2.338 2.357 2.319 2.332 112,017 -0.02(-0.67%)
Jun 19, 2012 2.291 2.357 2.288 2.348 277,057 +0.05(+2.34%)
Jun 18, 2012 2.326 2.351 2.288 2.294 172,167 -0.04(-1.89%)
Jun 15, 2012 2.326 2.369 2.326 2.338 336,745 +0.00(+0.13%)
Jun 14, 2012 2.294 2.348 2.285 2.335 124,794 +0.05(+2.19%)
Jun 13, 2012 2.297 2.351 2.282 2.285 217,618 -0.03(-1.08%)
Jun 12, 2012 2.285 2.322 2.279 2.310 165,490 +0.03(+1.51%)
Jun 11, 2012 2.357 2.360 2.276 2.276 180,168 -0.07(-2.94%)
Jun 08, 2012 2.276 2.348 2.276 2.344 188,532 +0.06(+2.46%)
Jun 07, 2012 2.307 2.313 2.272 2.288 350,467 -0.00(-0.14%)
Jun 06, 2012 2.238 2.291 2.227 2.291 199,084 +0.06(+2.81%)
Jun 05, 2012 2.216 2.285 2.200 2.229 182,768 +0.00(+0.00%)
Jun 04, 2012 2.257 2.266 2.200 2.229 161,168 -0.01(-0.42%)
Jun 01, 2012 2.260 2.285 2.238 2.238 176,593 -0.06(-2.72%)
May 31, 2012 2.282 2.335 2.263 2.301 224,385 +0.03(+1.52%)
May 30, 2012 2.266 2.304 2.254 2.266 101,002 -0.02(-0.96%)
May 29, 2012 2.266 2.301 2.244 2.288 153,324 +0.05(+2.09%)
May 25, 2012 2.272 2.310 2.236 2.241 206,148 -0.03(-1.10%)
May 24, 2012 2.272 2.285 2.232 2.266 110,900 +0.01(+0.28%)
May 23, 2012 2.247 2.285 2.210 2.260 215,663 +0.00(+0.00%)
May 22, 2012 2.297 2.316 2.241 2.260 426,885 -0.05(-2.17%)
May 21, 2012 2.163 2.310 2.163 2.310 262,352 +0.15(+6.80%)
May 18, 2012 2.194 2.238 2.160 2.163 415,543 -0.04(-1.71%)
May 17, 2012 2.254 2.257 2.200 2.200 218,155 -0.04(-1.82%)
May 16, 2012 2.301 2.301 2.238 2.241 163,018 -0.04(-1.92%)
May 15, 2012 2.304 2.332 2.254 2.285 257,941 -0.03(-1.21%)
May 14, 2012 2.257 2.335 2.254 2.313 202,751 +0.04(+1.92%)
May 11, 2012 2.244 2.282 2.238 2.269 211,166 +0.01(+0.41%)
May 10, 2012 2.238 2.276 2.238 2.260 84,671 +0.03(+1.54%)
May 09, 2012 2.220 2.248 2.220 2.226 89,322 -0.01(-0.42%)
May 08, 2012 2.223 2.254 2.217 2.235 147,764 +0.01(+0.42%)
May 07, 2012 2.207 2.241 2.207 2.226 103,849 +0.02(+0.70%)
May 04, 2012 2.226 2.251 2.210 2.210 259,096 -0.03(-1.25%)
May 03, 2012 2.238 2.266 2.226 2.238 185,169 -0.01(-0.28%)
May 02, 2012 2.254 2.266 2.232 2.244 221,762 -0.02(-0.69%)
May 01, 2012 2.300 2.353 2.254 2.260 226,481 -0.05(-2.02%)
Apr 30, 2012 2.353 2.366 2.300 2.307 241,069 -0.04(-1.59%)
Apr 27, 2012 2.291 2.353 2.285 2.344 212,144 +0.05(+2.17%)
Apr 26, 2012 2.297 2.325 2.249 2.294 107,076 +0.00(+0.00%)
Apr 25, 2012 2.319 2.341 2.282 2.294 140,543 -0.01(-0.27%)
Apr 24, 2012 2.220 2.300 2.220 2.300 142,096 +0.08(+3.50%)
Apr 23, 2012 2.232 2.266 2.210 2.223 284,106 -0.03(-1.38%)
Apr 20, 2012 2.279 2.307 2.238 2.254 210,903 +0.01(+0.42%)
Apr 19, 2012 2.282 2.316 2.244 2.244 142,463 -0.03(-1.23%)
Apr 18, 2012 2.307 2.333 2.263 2.272 122,297 -0.04(-1.75%)
Apr 17, 2012 2.328 2.355 2.297 2.313 138,573 -0.01(-0.27%)
Apr 16, 2012 2.254 2.336 2.254 2.319 149,826 +0.08(+3.44%)
Apr 13, 2012 2.297 2.310 2.242 2.242 162,391 -0.06(-2.42%)
Apr 12, 2012 2.230 2.310 2.230 2.297 199,739 +0.06(+2.90%)
Apr 11, 2012 2.236 2.276 2.211 2.233 204,299 +0.01(+0.28%)
Apr 10, 2012 2.344 2.344 2.214 2.226 399,106 -0.09(-3.87%)
Apr 09, 2012 2.344 2.359 2.316 2.316 264,940 -0.03(-1.32%)
Apr 05, 2012 2.353 2.381 2.347 2.347 98,786 -0.02(-0.91%)
Apr 04, 2012 2.372 2.390 2.356 2.368 134,217 -0.03(-1.29%)
Apr 03, 2012 2.393 2.412 2.381 2.399 115,810 +0.01(+0.26%)
Apr 02, 2012 2.338 2.396 2.338 2.393 201,860 +0.06(+2.38%)
Mar 30, 2012 2.424 2.433 2.338 2.338 321,379 -0.06(-2.45%)
Mar 29, 2012 2.381 2.399 2.350 2.396 104,952 +0.00(+0.13%)
Mar 28, 2012 2.409 2.430 2.390 2.393 170,438 -0.02(-0.77%)
Mar 27, 2012 2.470 2.477 2.406 2.412 183,570 -0.06(-2.62%)
Mar 26, 2012 2.449 2.477 2.424 2.477 203,725 +0.05(+1.91%)
Mar 23, 2012 2.387 2.436 2.387 2.430 207,391 +0.04(+1.55%)
Mar 22, 2012 2.384 2.406 2.378 2.393 120,477 +0.00(+0.00%)
Mar 21, 2012 2.418 2.423 2.387 2.393 106,522 -0.02(-0.64%)
Mar 20, 2012 2.418 2.427 2.390 2.409 191,782 -0.01(-0.38%)
Mar 19, 2012 2.393 2.430 2.384 2.418 175,170 +0.03(+1.41%)
Mar 16, 2012 2.412 2.433 2.378 2.384 224,850 -0.04(-1.52%)
Mar 15, 2012 2.424 2.433 2.375 2.421 148,052 +0.01(+0.25%)
Mar 14, 2012 2.442 2.442 2.390 2.415 186,970 -0.02(-1.00%)
Mar 13, 2012 2.427 2.442 2.400 2.439 141,418 +0.03(+1.14%)
Mar 12, 2012 2.400 2.421 2.396 2.412 150,077 +0.00(+0.00%)
Mar 09, 2012 2.387 2.430 2.375 2.412 178,889 +0.02(+0.77%)
Mar 08, 2012 2.393 2.396 2.354 2.393 87,360 +0.01(+0.51%)
Mar 07, 2012 2.326 2.387 2.326 2.381 147,588 +0.06(+2.63%)
Mar 06, 2012 2.378 2.384 2.311 2.320 311,785 -0.08(-3.19%)
Mar 05, 2012 2.323 2.400 2.317 2.396 174,967 +0.07(+3.16%)
Mar 02, 2012 2.366 2.376 2.320 2.323 306,469 -0.04(-1.81%)
Mar 01, 2012 2.400 2.433 2.354 2.366 227,281 -0.03(-1.40%)
Feb 29, 2012 2.378 2.461 2.378 2.400 400,789 +0.02(+1.03%)
Feb 28, 2012 2.326 2.393 2.323 2.375 209,683 +0.05(+2.24%)
Feb 27, 2012 2.323 2.329 2.296 2.323 356,264 -0.02(-0.78%)
Feb 24, 2012 2.387 2.403 2.329 2.341 274,448 -0.05(-1.92%)
Feb 23, 2012 2.323 2.406 2.311 2.387 399,788 +0.07(+3.17%)
Feb 22, 2012 2.381 2.384 2.293 2.314 474,177 -0.06(-2.70%)
Feb 21, 2012 2.427 2.427 2.372 2.378 228,534 -0.04(-1.64%)
Feb 17, 2012 2.439 2.442 2.390 2.418 285,068 -0.01(-0.38%)
Feb 16, 2012 2.375 2.430 2.363 2.427 279,257 +0.06(+2.58%)
Feb 15, 2012 2.439 2.445 2.354 2.366 243,114 -0.06(-2.63%)
Feb 14, 2012 2.478 2.481 2.402 2.430 380,372 -0.06(-2.44%)
Feb 13, 2012 2.500 2.518 2.469 2.490 114,891 +0.02(+0.99%)
Feb 10, 2012 2.463 2.500 2.460 2.466 178,033 -0.02(-0.85%)
Feb 09, 2012 2.500 2.500 2.460 2.487 120,044 -0.00(-0.12%)
Feb 08, 2012 2.509 2.536 2.463 2.490 255,791 -0.02(-0.85%)
Feb 07, 2012 2.497 2.559 2.484 2.512 264,052 +0.01(+0.36%)
Feb 06, 2012 2.572 2.572 2.493 2.503 330,836 -0.07(-2.72%)
Feb 03, 2012 2.575 2.582 2.527 2.572 329,779 +0.02(+0.95%)
Feb 02, 2012 2.536 2.566 2.436 2.548 370,478 +0.03(+1.21%)
Feb 01, 2012 2.493 2.527 2.469 2.518 399,140 +0.05(+1.84%)
Jan 31, 2012 2.433 2.503 2.381 2.472 616,240 +0.06(+2.39%)
Jan 30, 2012 2.381 2.442 2.354 2.415 324,570 +0.03(+1.27%)
Jan 27, 2012 2.384 2.396 2.363 2.384 286,547 +0.00(+0.00%)
Jan 26, 2012 2.430 2.445 2.357 2.384 338,020 -0.04(-1.51%)
Jan 25, 2012 2.418 2.460 2.415 2.421 320,036 +0.01(+0.25%)
Jan 24, 2012 2.454 2.458 2.408 2.415 318,166 -0.05(-1.85%)
Jan 23, 2012 2.424 2.460 2.408 2.460 158,468 +0.04(+1.76%)
Jan 20, 2012 2.351 2.427 2.351 2.418 169,469 +0.07(+2.98%)
Jan 19, 2012 2.357 2.357 2.317 2.348 379,507 +0.01(+0.39%)
Jan 18, 2012 2.281 2.339 2.278 2.339 369,027 +0.06(+2.51%)
Jan 17, 2012 2.275 2.308 2.260 2.281 315,612 +0.02(+0.67%)
Jan 13, 2012 2.260 2.272 2.257 2.266 137,211 -0.01(-0.27%)
Jan 12, 2012 2.269 2.272 2.239 2.272 173,764 +0.00(+0.00%)
Jan 11, 2012 2.263 2.277 2.242 2.272 153,801 -0.01(-0.26%)
Jan 10, 2012 2.302 2.302 2.245 2.278 517,668 +0.01(+0.27%)
Jan 09, 2012 2.245 2.272 2.221 2.272 273,379 +0.05(+2.45%)
Jan 06, 2012 2.209 2.242 2.200 2.218 220,697 +0.01(+0.55%)
Jan 05, 2012 2.194 2.212 2.179 2.206 157,165 +0.01(+0.27%)
Jan 04, 2012 2.206 2.221 2.185 2.200 146,073 +0.01(+0.28%)
Dec 30, 2011 2.233 2.236 2.191 2.194 204,399 -0.03(-1.22%)
Dec 29, 2011 2.200 2.245 2.185 2.221 213,777 +0.04(+1.66%)
Dec 28, 2011 2.212 2.215 2.176 2.185 198,092 -0.02(-1.09%)
Dec 27, 2011 2.185 2.227 2.170 2.209 129,566 +0.01(+0.27%)
Dec 23, 2011 2.203 2.221 2.176 2.203 107,124 +0.02(+0.97%)
Dec 21, 2011 2.212 2.212 2.170 2.182 203,805 -0.04(-1.90%)
Dec 20, 2011 2.191 2.230 2.160 2.224 340,937 +0.07(+3.08%)
Dec 19, 2011 2.227 2.242 2.158 2.158 262,247 -0.05(-2.46%)
Dec 16, 2011 2.224 2.245 2.194 2.212 575,959 +0.00(+0.14%)
Dec 15, 2011 2.224 2.237 2.161 2.209 417,819 +0.01(+0.68%)
Dec 14, 2011 2.152 2.203 2.143 2.194 282,087 +0.03(+1.39%)
Dec 13, 2011 2.197 2.239 2.149 2.164 190,021 -0.01(-0.55%)
Dec 12, 2011 2.182 2.194 2.155 2.176 172,240 -0.03(-1.49%)
Dec 09, 2011 2.143 2.221 2.143 2.209 224,811 +0.08(+3.80%)
Dec 08, 2011 2.185 2.200 2.128 2.128 218,352 -0.07(-3.40%)
Dec 07, 2011 2.218 2.225 2.167 2.203 446,423 -0.03(-1.47%)
Dec 06, 2011 2.224 2.263 2.203 2.236 255,064 +0.01(+0.54%)
Dec 05, 2011 2.218 2.245 2.192 2.224 259,362 +0.04(+1.78%)
Dec 02, 2011 2.185 2.194 2.143 2.185 176,905 +0.03(+1.53%)
Dec 01, 2011 2.245 2.245 2.143 2.152 277,246 -0.10(-4.65%)
Nov 30, 2011 2.221 2.257 2.176 2.257 601,261 +0.11(+5.17%)
Nov 29, 2011 2.122 2.149 2.085 2.146 191,449 +0.02(+0.84%)
Nov 28, 2011 2.113 2.149 2.068 2.128 253,549 +0.08(+3.95%)
Nov 25, 2011 2.032 2.152 2.032 2.047 125,331 +0.01(+0.29%)
Nov 23, 2011 2.125 2.128 2.035 2.041 354,481 -0.10(-4.49%)
Nov 22, 2011 2.143 2.188 2.134 2.137 142,208 -0.01(-0.42%)
Nov 21, 2011 2.140 2.197 2.140 2.146 164,466 -0.04(-1.65%)
Nov 18, 2011 2.149 2.185 2.131 2.182 177,696 +0.03(+1.53%)
Nov 17, 2011 2.164 2.203 2.134 2.149 165,647 -0.03(-1.24%)
Nov 16, 2011 2.230 2.254 2.167 2.176 229,136 -0.07(-3.33%)
Nov 15, 2011 2.161 2.254 2.161 2.251 223,186 +0.08(+3.73%)
Nov 14, 2011 2.188 2.191 2.131 2.170 297,712 -0.02(-1.09%)
Nov 11, 2011 2.206 2.218 2.161 2.194 357,016 +0.01(+0.27%)
Nov 10, 2011 2.244 2.253 2.173 2.188 217,273 -0.02(-0.94%)
Nov 09, 2011 2.229 2.262 2.206 2.209 269,673 -0.09(-3.76%)
Nov 08, 2011 2.262 2.298 2.194 2.295 252,042 +0.04(+1.85%)
Nov 07, 2011 2.212 2.265 2.188 2.253 130,470 +0.03(+1.20%)
Nov 04, 2011 2.259 2.259 2.188 2.226 175,190 -0.04(-1.84%)
Nov 03, 2011 2.232 2.283 2.206 2.268 215,979 +0.06(+2.56%)
Nov 02, 2011 2.206 2.229 2.140 2.212 182,712 +0.07(+3.19%)
Nov 01, 2011 2.137 2.229 2.122 2.143 241,644 -0.09(-3.87%)
Oct 31, 2011 2.232 2.283 2.170 2.229 250,375 -0.01(-0.66%)
Oct 28, 2011 2.262 2.283 2.244 2.244 274,376 -0.03(-1.18%)
Oct 27, 2011 2.274 2.274 2.220 2.271 458,971 +0.06(+2.55%)
Oct 26, 2011 2.194 2.235 2.158 2.215 268,322 +0.06(+2.76%)
Oct 25, 2011 2.206 2.223 2.146 2.155 393,216 -0.07(-3.21%)
Oct 24, 2011 2.185 2.232 2.176 2.226 420,285 +0.04(+2.05%)
Oct 21, 2011 2.191 2.203 2.131 2.182 231,571 +0.03(+1.52%)
Oct 20, 2011 2.092 2.182 2.084 2.149 210,224 +0.07(+3.14%)
Oct 19, 2011 2.194 2.203 2.075 2.084 221,005 -0.11(-5.15%)
Oct 18, 2011 2.090 2.217 2.090 2.197 315,214 +0.12(+5.99%)
Oct 17, 2011 2.123 2.143 2.058 2.073 146,399 -0.07(-3.44%)
Oct 14, 2011 2.167 2.167 2.084 2.146 190,113 -0.00(-0.14%)
Oct 13, 2011 2.111 2.155 2.075 2.149 224,806 +0.01(+0.69%)
Oct 12, 2011 2.090 2.140 2.078 2.135 240,521 +0.06(+2.70%)
Oct 11, 2011 2.064 2.087 2.011 2.078 241,941 +0.00(+0.00%)
Oct 10, 2011 2.005 2.081 1.999 2.078 244,448 +0.11(+5.56%)
Oct 07, 2011 2.064 2.064 1.939 1.969 272,237 -0.09(-4.58%)
Oct 06, 2011 2.044 2.070 2.005 2.064 184,373 +0.01(+0.72%)
Oct 05, 2011 2.043 2.073 2.002 2.049 243,893 +0.02(+1.17%)
Oct 04, 2011 1.869 2.043 1.792 2.025 648,497 +0.13(+6.86%)
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.