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 Cap Corp (NQ: GLAD )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2012 2.635 2.645 2.595 2.625 389,214 +0.01(+0.51%)
Jun 28, 2012 2.595 2.625 2.579 2.612 194,746 -0.01(-0.25%)
Jun 27, 2012 2.612 2.632 2.595 2.618 196,400 -0.00(-0.13%)
Jun 26, 2012 2.612 2.632 2.598 2.622 207,869 +0.01(+0.51%)
Jun 25, 2012 2.582 2.618 2.582 2.608 199,679 -0.01(-0.27%)
Jun 22, 2012 2.632 2.635 2.592 2.615 642,973 -0.01(-0.24%)
Jun 21, 2012 2.615 2.645 2.612 2.622 245,066 -0.01(-0.51%)
Jun 20, 2012 2.632 2.642 2.589 2.635 203,162 +0.01(+0.51%)
Jun 19, 2012 2.605 2.642 2.605 2.622 409,270 +0.01(+0.51%)
Jun 18, 2012 2.559 2.618 2.529 2.608 309,728 +0.01(+0.51%)
Jun 15, 2012 2.615 2.631 2.569 2.595 455,969 -0.03(-1.13%)
Jun 14, 2012 2.562 2.631 2.542 2.625 249,804 +0.07(+2.84%)
Jun 13, 2012 2.595 2.635 2.539 2.552 388,892 -0.06(-2.15%)
Jun 12, 2012 2.582 2.625 2.572 2.608 218,765 +0.05(+1.93%)
Jun 11, 2012 2.651 2.651 2.549 2.559 221,176 -0.09(-3.36%)
Jun 08, 2012 2.598 2.661 2.589 2.648 230,523 +0.05(+2.03%)
Jun 07, 2012 2.533 2.615 2.493 2.595 330,279 +0.09(+3.42%)
Jun 06, 2012 2.486 2.513 2.466 2.509 217,367 +0.06(+2.29%)
Jun 05, 2012 2.440 2.467 2.427 2.453 206,499 +0.01(+0.54%)
Jun 04, 2012 2.440 2.470 2.414 2.440 235,287 +0.00(+0.14%)
Jun 01, 2012 2.427 2.473 2.407 2.437 300,696 -0.00(-0.13%)
May 31, 2012 2.443 2.463 2.417 2.440 366,302 +0.01(+0.41%)
May 30, 2012 2.424 2.473 2.424 2.430 175,800 -0.02(-0.94%)
May 29, 2012 2.470 2.490 2.424 2.453 276,903 -0.01(-0.27%)
May 25, 2012 2.457 2.480 2.427 2.460 149,687 +0.00(+0.00%)
May 24, 2012 2.470 2.486 2.411 2.460 213,749 -0.02(-0.67%)
May 23, 2012 2.457 2.493 2.417 2.476 367,940 +0.01(+0.27%)
May 22, 2012 2.509 2.539 2.457 2.470 279,799 -0.05(-1.84%)
May 21, 2012 2.552 2.552 2.450 2.516 399,178 -0.02(-0.78%)
May 18, 2012 2.595 2.608 2.516 2.536 267,547 -0.06(-2.41%)
May 17, 2012 2.638 2.638 2.589 2.598 216,740 -0.03(-1.25%)
May 16, 2012 2.625 2.661 2.622 2.631 189,950 -0.01(-0.25%)
May 15, 2012 2.622 2.648 2.617 2.638 212,242 +0.04(+1.51%)
May 14, 2012 2.576 2.615 2.576 2.599 148,821 +0.01(+0.25%)
May 11, 2012 2.582 2.631 2.582 2.592 157,289 -0.02(-0.75%)
May 10, 2012 2.599 2.631 2.570 2.612 154,031 +0.04(+1.40%)
May 09, 2012 2.569 2.596 2.566 2.576 124,177 -0.01(-0.50%)
May 08, 2012 2.560 2.596 2.556 2.589 196,256 +0.02(+0.76%)
May 07, 2012 2.563 2.596 2.562 2.569 168,782 +0.00(+0.13%)
May 04, 2012 2.599 2.612 2.566 2.566 208,819 -0.04(-1.63%)
May 03, 2012 2.612 2.631 2.599 2.609 156,751 -0.01(-0.25%)
May 02, 2012 2.648 2.651 2.599 2.615 212,836 -0.00(-0.12%)
May 01, 2012 2.615 2.667 2.615 2.618 215,418 +0.00(+0.00%)
Apr 30, 2012 2.638 2.645 2.615 2.618 171,930 -0.01(-0.37%)
Apr 27, 2012 2.592 2.645 2.592 2.628 247,437 +0.03(+1.26%)
Apr 26, 2012 2.592 2.625 2.582 2.596 88,970 -0.01(-0.25%)
Apr 25, 2012 2.599 2.648 2.596 2.602 205,708 +0.01(+0.25%)
Apr 24, 2012 2.576 2.599 2.573 2.596 114,755 +0.03(+1.15%)
Apr 23, 2012 2.566 2.599 2.563 2.566 260,218 -0.02(-0.76%)
Apr 20, 2012 2.648 2.648 2.576 2.586 213,573 +0.01(+0.51%)
Apr 19, 2012 2.566 2.648 2.547 2.573 256,676 +0.00(+0.13%)
Apr 18, 2012 2.638 2.638 2.560 2.569 239,006 -0.08(-3.20%)
Apr 17, 2012 2.651 2.687 2.628 2.654 287,472 +0.03(+1.24%)
Apr 16, 2012 2.596 2.674 2.541 2.622 160,237 +0.05(+1.89%)
Apr 13, 2012 2.603 2.648 2.572 2.573 177,920 -0.05(-1.73%)
Apr 12, 2012 2.496 2.638 2.496 2.619 259,592 +0.13(+5.35%)
Apr 11, 2012 2.518 2.538 2.447 2.486 333,958 -0.01(-0.52%)
Apr 10, 2012 2.560 2.608 2.483 2.499 388,731 -0.06(-2.28%)
Apr 09, 2012 2.628 2.654 2.557 2.557 431,776 -0.10(-3.90%)
Apr 05, 2012 2.648 2.684 2.648 2.661 77,226 -0.00(-0.12%)
Apr 04, 2012 2.722 2.726 2.648 2.664 216,942 -0.06(-2.26%)
Apr 03, 2012 2.722 2.742 2.713 2.726 217,003 -0.01(-0.47%)
Apr 02, 2012 2.612 2.742 2.593 2.739 345,362 +0.11(+4.19%)
Mar 30, 2012 2.687 2.687 2.625 2.628 294,995 -0.04(-1.34%)
Mar 29, 2012 2.615 2.677 2.580 2.664 216,105 +0.04(+1.36%)
Mar 28, 2012 2.674 2.719 2.625 2.628 219,777 -0.04(-1.58%)
Mar 27, 2012 2.713 2.713 2.658 2.671 216,241 -0.05(-1.90%)
Mar 26, 2012 2.693 2.732 2.677 2.722 238,080 +0.05(+1.82%)
Mar 23, 2012 2.635 2.680 2.632 2.674 194,214 +0.02(+0.86%)
Mar 22, 2012 2.641 2.674 2.606 2.651 243,872 -0.02(-0.85%)
Mar 21, 2012 2.771 2.771 2.664 2.674 199,253 -0.08(-2.83%)
Mar 20, 2012 2.722 2.765 2.716 2.752 210,126 +0.02(+0.83%)
Mar 19, 2012 2.700 2.755 2.697 2.729 297,068 +0.01(+0.47%)
Mar 16, 2012 2.777 2.777 2.673 2.716 561,815 -0.06(-2.09%)
Mar 15, 2012 2.809 2.819 2.735 2.774 203,859 -0.03(-0.92%)
Mar 14, 2012 2.787 2.812 2.780 2.800 116,996 +0.00(+0.00%)
Mar 13, 2012 2.755 2.803 2.748 2.800 342,941 +0.05(+1.87%)
Mar 12, 2012 2.726 2.755 2.722 2.748 173,149 +0.01(+0.47%)
Mar 09, 2012 2.732 2.764 2.729 2.735 275,234 -0.01(-0.35%)
Mar 08, 2012 2.729 2.751 2.700 2.745 261,760 +0.03(+0.95%)
Mar 07, 2012 2.719 2.732 2.700 2.719 182,199 +0.01(+0.36%)
Mar 06, 2012 2.700 2.732 2.687 2.710 221,213 -0.02(-0.82%)
Mar 05, 2012 2.700 2.732 2.700 2.732 161,865 +0.04(+1.31%)
Mar 02, 2012 2.719 2.719 2.684 2.697 356,008 -0.02(-0.71%)
Mar 01, 2012 2.761 2.761 2.716 2.716 280,722 -0.03(-0.94%)
Feb 29, 2012 2.729 2.764 2.703 2.742 443,561 +0.03(+1.07%)
Feb 28, 2012 2.729 2.758 2.707 2.713 248,432 -0.00(-0.12%)
Feb 27, 2012 2.710 2.729 2.700 2.716 276,830 +0.01(+0.48%)
Feb 24, 2012 2.636 2.710 2.581 2.703 529,366 +0.07(+2.81%)
Feb 23, 2012 2.674 2.674 2.623 2.629 306,905 -0.03(-1.21%)
Feb 22, 2012 2.668 2.732 2.652 2.661 339,457 -0.02(-0.84%)
Feb 21, 2012 2.732 2.745 2.684 2.684 282,094 -0.04(-1.53%)
Feb 17, 2012 2.700 2.732 2.700 2.726 324,212 +0.02(+0.83%)
Feb 16, 2012 2.665 2.710 2.652 2.703 381,995 +0.04(+1.69%)
Feb 15, 2012 2.677 2.700 2.630 2.658 451,610 +0.00(+0.00%)
Feb 14, 2012 2.671 2.674 2.630 2.658 327,960 -0.02(-0.60%)
Feb 13, 2012 2.636 2.690 2.630 2.674 569,403 +0.02(+0.60%)
Feb 10, 2012 2.725 2.757 2.649 2.658 601,841 -0.10(-3.70%)
Feb 09, 2012 2.834 2.837 2.757 2.760 361,634 -0.07(-2.59%)
Feb 08, 2012 2.805 2.846 2.805 2.834 233,617 +0.02(+0.79%)
Feb 07, 2012 2.888 2.888 2.795 2.811 591,650 -0.09(-3.18%)
Feb 06, 2012 2.942 2.955 2.900 2.904 283,374 -0.05(-1.62%)
Feb 03, 2012 2.974 2.974 2.923 2.951 398,572 +0.01(+0.43%)
Feb 02, 2012 2.920 2.948 2.885 2.939 290,439 +0.01(+0.44%)
Feb 01, 2012 2.840 2.932 2.840 2.926 472,073 +0.07(+2.57%)
Jan 31, 2012 2.853 2.916 2.832 2.853 502,835 +0.03(+1.13%)
Jan 30, 2012 2.843 2.881 2.783 2.821 278,232 -0.06(-1.99%)
Jan 27, 2012 2.900 2.916 2.805 2.878 534,210 -0.04(-1.20%)
Jan 26, 2012 2.849 2.964 2.843 2.913 351,093 +0.07(+2.47%)
Jan 25, 2012 2.818 2.849 2.805 2.843 191,814 +0.02(+0.56%)
Jan 24, 2012 2.757 2.837 2.757 2.827 339,905 +0.05(+1.84%)
Jan 23, 2012 2.757 2.776 2.719 2.776 234,342 +0.02(+0.69%)
Jan 20, 2012 2.725 2.767 2.709 2.757 242,590 +0.02(+0.70%)
Jan 19, 2012 2.732 2.738 2.661 2.738 331,239 +0.03(+0.94%)
Jan 18, 2012 2.703 2.712 2.690 2.712 385,544 +0.01(+0.47%)
Jan 17, 2012 2.697 2.709 2.681 2.700 374,931 +0.03(+1.07%)
Jan 13, 2012 2.652 2.703 2.652 2.671 250,928 -0.02(-0.59%)
Jan 12, 2012 2.671 2.687 2.633 2.687 202,768 +0.02(+0.83%)
Jan 11, 2012 2.624 2.665 2.611 2.665 209,053 +0.04(+1.44%)
Jan 10, 2012 2.570 2.630 2.561 2.627 346,240 +0.08(+2.97%)
Jan 09, 2012 2.520 2.557 2.516 2.551 251,842 +0.04(+1.51%)
Jan 06, 2012 2.504 2.535 2.482 2.513 208,616 +0.02(+0.63%)
Jan 05, 2012 2.482 2.500 2.466 2.497 146,009 +0.02(+0.64%)
Jan 04, 2012 2.497 2.529 2.437 2.482 191,937 +0.07(+2.88%)
Dec 30, 2011 2.431 2.431 2.396 2.412 251,184 -0.01(-0.26%)
Dec 29, 2011 2.390 2.456 2.380 2.418 226,191 +0.05(+2.00%)
Dec 28, 2011 2.434 2.447 2.371 2.371 230,800 -0.08(-3.23%)
Dec 27, 2011 2.431 2.450 2.428 2.450 267,874 +0.01(+0.26%)
Dec 23, 2011 2.437 2.450 2.418 2.444 143,494 +0.06(+2.38%)
Dec 21, 2011 2.368 2.409 2.330 2.387 301,585 +0.00(+0.00%)
Dec 20, 2011 2.399 2.425 2.355 2.387 484,532 +0.02(+0.94%)
Dec 19, 2011 2.412 2.437 2.365 2.365 257,030 -0.03(-1.32%)
Dec 16, 2011 2.428 2.440 2.396 2.396 578,919 -0.02(-0.91%)
Dec 15, 2011 2.418 2.456 2.365 2.418 277,831 +0.01(+0.52%)
Dec 14, 2011 2.352 2.417 2.349 2.406 265,169 +0.03(+1.45%)
Dec 13, 2011 2.437 2.440 2.365 2.371 208,190 -0.06(-2.32%)
Dec 12, 2011 2.412 2.446 2.399 2.428 285,103 -0.05(-1.90%)
Dec 09, 2011 2.396 2.490 2.396 2.475 280,682 +0.08(+3.54%)
Dec 08, 2011 2.453 2.453 2.390 2.390 220,976 -0.09(-3.54%)
Dec 07, 2011 2.459 2.500 2.399 2.478 164,010 +0.01(+0.25%)
Dec 06, 2011 2.446 2.500 2.406 2.471 201,049 +0.03(+1.02%)
Dec 05, 2011 2.428 2.468 2.418 2.446 278,817 +0.03(+1.43%)
Dec 02, 2011 2.409 2.418 2.393 2.412 170,663 +0.04(+1.58%)
Dec 01, 2011 2.349 2.418 2.324 2.374 304,376 +0.03(+1.07%)
Nov 30, 2011 2.324 2.349 2.287 2.349 697,733 +0.07(+2.88%)
Nov 29, 2011 2.299 2.315 2.280 2.284 165,111 -0.01(-0.41%)
Nov 28, 2011 2.318 2.321 2.287 2.293 393,555 +0.02(+0.69%)
Nov 25, 2011 2.258 2.287 2.255 2.277 162,742 +0.01(+0.28%)
Nov 23, 2011 2.318 2.318 2.255 2.271 373,464 -0.06(-2.68%)
Nov 22, 2011 2.340 2.356 2.318 2.334 154,097 -0.01(-0.40%)
Nov 21, 2011 2.428 2.428 2.302 2.343 435,507 -0.08(-3.36%)
Nov 18, 2011 2.450 2.478 2.421 2.424 245,034 -0.02(-0.77%)
Nov 17, 2011 2.547 2.575 2.412 2.443 403,215 -0.11(-4.18%)
Nov 16, 2011 2.600 2.625 2.540 2.550 368,462 -0.08(-3.10%)
Nov 15, 2011 2.631 2.631 2.578 2.631 179,835 +0.03(+1.33%)
Nov 14, 2011 2.609 2.618 2.563 2.597 276,741 -0.02(-0.95%)
Nov 11, 2011 2.578 2.634 2.535 2.622 209,079 +0.06(+2.30%)
Nov 10, 2011 2.550 2.579 2.525 2.563 261,893 +0.06(+2.23%)
Nov 09, 2011 2.650 2.656 2.507 2.507 491,596 -0.20(-7.45%)
Nov 08, 2011 2.640 2.715 2.634 2.709 316,971 +0.08(+3.07%)
Nov 07, 2011 2.538 2.640 2.500 2.628 345,554 +0.06(+2.30%)
Nov 04, 2011 2.532 2.575 2.500 2.569 218,045 +0.02(+0.73%)
Nov 03, 2011 2.538 2.556 2.469 2.550 242,892 +0.04(+1.61%)
Nov 02, 2011 2.485 2.541 2.445 2.510 324,544 +0.07(+3.06%)
Nov 01, 2011 2.479 2.547 2.423 2.435 511,982 -0.12(-4.85%)
Oct 31, 2011 2.460 2.584 2.454 2.559 754,418 +0.07(+3.00%)
Oct 28, 2011 2.457 2.538 2.454 2.485 320,413 +0.00(+0.12%)
Oct 27, 2011 2.426 2.485 2.379 2.482 539,881 +0.11(+4.44%)
Oct 26, 2011 2.342 2.389 2.286 2.376 283,055 +0.08(+3.52%)
Oct 25, 2011 2.376 2.376 2.283 2.295 297,742 -0.09(-3.90%)
Oct 24, 2011 2.308 2.401 2.302 2.389 368,244 +0.09(+4.06%)
Oct 21, 2011 2.299 2.317 2.261 2.295 260,422 +0.03(+1.37%)
Oct 20, 2011 2.258 2.302 2.221 2.264 220,109 +0.00(+0.14%)
Oct 19, 2011 2.302 2.329 2.252 2.261 339,585 -0.04(-1.75%)
Oct 18, 2011 2.243 2.320 2.200 2.302 405,167 +0.08(+3.46%)
Oct 17, 2011 2.225 2.268 2.200 2.225 334,447 -0.01(-0.41%)
Oct 14, 2011 2.231 2.262 2.203 2.234 454,870 +0.02(+0.97%)
Oct 13, 2011 2.280 2.280 2.197 2.212 408,722 -0.08(-3.49%)
Oct 12, 2011 2.169 2.305 2.163 2.292 479,708 +0.13(+5.97%)
Oct 11, 2011 2.145 2.185 2.123 2.163 372,919 +0.01(+0.43%)
Oct 10, 2011 2.166 2.203 2.095 2.154 383,377 +0.03(+1.60%)
Oct 07, 2011 2.166 2.185 2.078 2.120 329,036 -0.04(-1.99%)
Oct 06, 2011 2.132 2.194 2.123 2.163 273,659 +0.03(+1.44%)
Oct 05, 2011 2.166 2.175 2.089 2.132 328,773 -0.02(-1.14%)
Oct 04, 2011 2.037 2.172 1.988 2.157 640,137 +0.11(+5.41%)
Oct 03, 2011 2.114 2.188 2.043 2.046 640,998 -0.06(-3.06%)
Sep 30, 2011 2.182 2.237 2.111 2.111 623,683 -0.10(-4.59%)
Sep 29, 2011 2.262 2.265 2.166 2.212 377,085 +0.01(+0.56%)
Sep 28, 2011 2.286 2.296 2.200 2.200 476,215 -0.08(-3.51%)
Sep 27, 2011 2.314 2.332 2.252 2.280 338,623 +0.00(+0.00%)
Sep 26, 2011 2.262 2.289 2.237 2.280 234,137 +0.03(+1.23%)
Sep 23, 2011 2.222 2.262 2.215 2.252 243,048 +0.03(+1.24%)
Sep 22, 2011 2.240 2.292 2.203 2.225 751,151 -0.05(-2.03%)
Sep 21, 2011 2.311 2.363 2.259 2.271 277,507 -0.04(-1.73%)
Sep 20, 2011 2.348 2.366 2.311 2.311 295,225 -0.04(-1.57%)
Sep 19, 2011 2.305 2.363 2.293 2.348 352,680 +0.02(+0.92%)
Sep 16, 2011 2.351 2.351 2.308 2.326 463,444 -0.02(-1.04%)
Sep 15, 2011 2.436 2.436 2.330 2.351 347,974 -0.05(-2.28%)
Sep 14, 2011 2.397 2.430 2.339 2.406 270,997 +0.04(+1.68%)
Sep 13, 2011 2.345 2.375 2.302 2.366 240,752 +0.03(+1.31%)
Sep 12, 2011 2.256 2.345 2.250 2.336 314,905 +0.05(+2.13%)
Sep 09, 2011 2.299 2.342 2.256 2.287 351,569 -0.02(-1.06%)
Sep 08, 2011 2.366 2.436 2.299 2.311 296,198 -0.06(-2.70%)
Sep 07, 2011 2.333 2.387 2.308 2.375 276,005 +0.09(+4.01%)
Sep 06, 2011 2.275 2.330 2.250 2.284 497,061 -0.03(-1.45%)
Sep 02, 2011 2.348 2.394 2.317 2.317 335,744 -0.07(-3.06%)
Sep 01, 2011 2.451 2.512 2.378 2.390 406,490 -0.08(-3.09%)
Aug 31, 2011 2.540 2.561 2.467 2.467 379,672 -0.06(-2.29%)
Aug 30, 2011 2.519 2.537 2.458 2.525 188,294 -0.01(-0.36%)
Aug 29, 2011 2.445 2.546 2.436 2.534 325,315 +0.12(+4.79%)
Aug 26, 2011 2.360 2.424 2.348 2.418 311,862 +0.04(+1.67%)
Aug 25, 2011 2.430 2.430 2.360 2.378 419,376 +0.00(+0.00%)
Aug 24, 2011 2.439 2.507 2.348 2.378 448,033 -0.06(-2.50%)
Aug 23, 2011 2.317 2.443 2.317 2.439 599,973 +0.15(+6.67%)
Aug 22, 2011 2.323 2.344 2.281 2.287 533,022 +0.04(+1.63%)
Aug 19, 2011 2.293 2.387 2.250 2.250 445,649 -0.09(-3.91%)
Aug 18, 2011 2.403 2.403 2.311 2.342 466,986 -0.15(-5.88%)
Aug 17, 2011 2.433 2.500 2.433 2.488 334,672 +0.06(+2.64%)
Aug 16, 2011 2.412 2.442 2.367 2.424 543,846 +0.00(+0.00%)
Aug 15, 2011 2.415 2.463 2.403 2.424 367,184 +0.04(+1.78%)
Aug 12, 2011 2.303 2.409 2.276 2.382 417,970 +0.09(+3.82%)
Aug 11, 2011 2.270 2.324 2.212 2.294 670,976 +0.03(+1.20%)
Aug 10, 2011 2.497 2.497 2.267 2.267 670,252 -0.30(-11.66%)
Aug 09, 2011 2.391 2.599 2.222 2.566 760,671 +0.34(+15.35%)
Aug 08, 2011 2.457 2.494 2.185 2.225 1,102,564 -0.32(-12.59%)
Aug 05, 2011 2.602 2.690 2.521 2.545 493,057 -0.05(-1.75%)
Aug 04, 2011 2.672 2.684 2.587 2.590 607,410 -0.11(-4.14%)
Aug 03, 2011 2.675 2.720 2.605 2.702 243,044 +0.02(+0.90%)
Aug 02, 2011 2.723 2.753 2.678 2.678 242,608 -0.05(-1.99%)
Aug 01, 2011 2.747 2.759 2.690 2.732 283,921 +0.01(+0.44%)
Jul 29, 2011 2.711 2.753 2.705 2.720 275,240 -0.02(-0.55%)
Jul 28, 2011 2.714 2.747 2.690 2.735 201,707 +0.01(+0.22%)
Jul 27, 2011 2.781 2.817 2.672 2.729 615,271 -0.06(-2.27%)
Jul 26, 2011 2.826 2.844 2.790 2.793 149,654 -0.03(-1.18%)
Jul 25, 2011 2.859 2.865 2.820 2.826 194,842 -0.04(-1.27%)
Jul 22, 2011 2.871 2.874 2.856 2.862 132,043 -0.01(-0.42%)
Jul 21, 2011 2.841 2.886 2.841 2.874 334,952 +0.03(+1.17%)
Jul 20, 2011 2.877 2.889 2.841 2.841 280,715 -0.02(-0.84%)
Jul 19, 2011 2.844 2.880 2.820 2.865 235,763 +0.06(+2.03%)
Jul 18, 2011 2.850 2.886 2.802 2.808 337,015 -0.05(-1.78%)
Jul 15, 2011 2.865 2.898 2.850 2.859 259,634 +0.01(+0.32%)
Jul 14, 2011 2.901 2.910 2.850 2.850 177,200 -0.05(-1.76%)
Jul 13, 2011 2.871 2.925 2.871 2.901 215,859 +0.02(+0.83%)
Jul 12, 2011 2.841 2.925 2.841 2.877 235,953 +0.02(+0.52%)
Jul 11, 2011 2.835 2.886 2.835 2.862 170,787 +0.00(+0.00%)
Jul 08, 2011 2.865 2.889 2.850 2.862 262,607 -0.04(-1.55%)
Jul 07, 2011 2.820 2.907 2.814 2.907 425,549 +0.10(+3.64%)
Jul 06, 2011 2.784 2.805 2.784 2.805 364,879 +0.02(+0.54%)
Jul 05, 2011 2.793 2.802 2.784 2.790 183,246 -0.01(-0.43%)
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.