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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2015 3.137 3.146 3.117 3.133 290,333 +0.00(+0.13%)
Apr 29, 2015 3.146 3.146 3.125 3.129 172,341 -0.02(-0.66%)
Apr 28, 2015 3.137 3.150 3.121 3.150 253,373 +0.01(+0.40%)
Apr 27, 2015 3.121 3.142 3.096 3.137 389,326 +0.01(+0.26%)
Apr 24, 2015 3.146 3.148 3.125 3.129 140,066 -0.01(-0.40%)
Apr 23, 2015 3.133 3.154 3.127 3.142 248,015 +0.01(+0.26%)
Apr 22, 2015 3.096 3.150 3.096 3.133 215,445 +0.01(+0.30%)
Apr 21, 2015 3.120 3.128 3.108 3.124 327,365 +0.01(+0.26%)
Apr 20, 2015 3.116 3.120 3.103 3.116 255,693 +0.01(+0.26%)
Apr 17, 2015 3.128 3.128 3.087 3.108 358,358 -0.02(-0.66%)
Apr 16, 2015 3.120 3.128 3.079 3.128 526,853 +0.04(+1.33%)
Apr 15, 2015 3.103 3.128 3.079 3.087 403,887 +0.00(+0.00%)
Apr 14, 2015 3.062 3.095 3.058 3.087 248,480 +0.01(+0.40%)
Apr 13, 2015 3.075 3.081 3.046 3.075 260,078 +0.01(+0.40%)
Apr 10, 2015 3.054 3.091 3.054 3.062 307,351 +0.00(+0.00%)
Apr 09, 2015 3.042 3.062 3.017 3.062 364,711 +0.02(+0.67%)
Apr 08, 2015 3.062 3.075 3.042 3.042 221,319 -0.02(-0.80%)
Apr 07, 2015 3.062 3.079 3.058 3.067 265,252 -0.00(-0.13%)
Apr 06, 2015 3.067 3.079 3.062 3.071 232,656 +0.00(+0.00%)
Apr 02, 2015 3.054 3.071 3.071 3.071 226,059 +0.02(+0.81%)
Apr 01, 2015 3.050 3.061 3.025 3.046 254,592 +0.01(+0.27%)
Mar 31, 2015 3.083 3.112 3.025 3.038 867,122 -0.04(-1.33%)
Mar 30, 2015 3.079 3.083 3.062 3.079 446,577 +0.01(+0.27%)
Mar 27, 2015 3.058 3.079 3.050 3.071 288,267 +0.02(+0.54%)
Mar 26, 2015 3.054 3.087 3.042 3.054 342,919 +0.00(+0.13%)
Mar 25, 2015 3.062 3.066 3.038 3.050 455,839 -0.00(-0.13%)
Mar 24, 2015 3.038 3.058 3.021 3.054 413,363 +0.02(+0.81%)
Mar 23, 2015 3.038 3.038 3.017 3.030 249,455 -0.01(-0.27%)
Mar 20, 2015 3.050 3.054 3.017 3.038 311,027 +0.00(+0.00%)
Mar 19, 2015 3.042 3.042 3.021 3.038 303,619 -0.00(-0.14%)
Mar 18, 2015 3.025 3.046 3.013 3.042 379,037 +0.02(+0.82%)
Mar 17, 2015 3.013 3.021 2.997 3.017 428,901 +0.01(+0.27%)
Mar 16, 2015 3.029 3.034 2.997 3.009 427,553 -0.01(-0.40%)
Mar 13, 2015 3.013 3.025 2.997 3.021 327,095 +0.01(+0.41%)
Mar 12, 2015 3.005 3.013 2.993 3.009 369,717 +0.01(+0.27%)
Mar 11, 2015 2.977 3.009 2.972 3.001 635,374 +0.02(+0.82%)
Mar 10, 2015 2.981 3.009 2.972 2.977 2,854,707 -0.12(-3.82%)
Mar 09, 2015 3.152 3.168 3.095 3.095 468,654 -0.05(-1.55%)
Mar 06, 2015 3.135 3.148 3.095 3.143 399,303 +0.01(+0.26%)
Mar 05, 2015 3.168 3.184 3.131 3.135 368,553 -0.03(-1.03%)
Mar 04, 2015 3.168 3.176 3.176 3.168 345,858 -0.01(-0.26%)
Mar 03, 2015 3.237 3.237 3.156 3.176 409,500 -0.06(-1.76%)
Mar 02, 2015 3.262 3.274 3.209 3.233 436,239 -0.01(-0.25%)
Feb 27, 2015 3.233 3.262 3.217 3.241 560,131 +0.02(+0.63%)
Feb 26, 2015 3.213 3.225 3.196 3.221 292,212 +0.01(+0.38%)
Feb 25, 2015 3.196 3.213 3.176 3.209 278,449 +0.02(+0.64%)
Feb 24, 2015 3.196 3.200 3.152 3.188 288,779 +0.00(+0.00%)
Feb 23, 2015 3.180 3.192 3.168 3.188 337,584 +0.01(+0.38%)
Feb 20, 2015 3.156 3.176 3.131 3.176 200,549 +0.02(+0.65%)
Feb 19, 2015 3.168 3.176 3.148 3.156 219,815 -0.01(-0.39%)
Feb 18, 2015 3.164 3.172 3.127 3.168 194,254 +0.00(+0.13%)
Feb 17, 2015 3.131 3.164 3.103 3.164 340,431 +0.03(+1.04%)
Feb 13, 2015 3.086 3.131 3.131 3.131 238,465 +0.04(+1.45%)
Feb 12, 2015 3.095 3.107 3.050 3.086 433,274 +0.00(+0.00%)
Feb 11, 2015 3.171 3.175 3.070 3.086 396,550 -0.09(-2.80%)
Feb 10, 2015 3.151 3.179 3.095 3.175 405,142 +0.04(+1.16%)
Feb 09, 2015 3.078 3.139 3.062 3.139 454,512 +0.05(+1.57%)
Feb 06, 2015 3.030 3.091 3.022 3.091 406,954 +0.06(+2.00%)
Feb 05, 2015 2.994 3.030 2.977 3.030 296,461 +0.05(+1.76%)
Feb 04, 2015 2.949 2.998 2.949 2.977 164,437 +0.00(+0.00%)
Feb 03, 2015 2.969 2.990 2.953 2.977 228,959 +0.01(+0.27%)
Feb 02, 2015 2.961 2.969 2.941 2.969 106,203 +0.01(+0.41%)
Jan 30, 2015 2.961 2.961 2.953 2.957 124,582 -0.00(-0.14%)
Jan 29, 2015 2.949 2.965 2.933 2.961 121,334 +0.01(+0.41%)
Jan 28, 2015 2.973 2.973 2.941 2.949 164,477 -0.02(-0.68%)
Jan 27, 2015 2.933 2.969 2.929 2.969 112,906 +0.02(+0.68%)
Jan 26, 2015 2.965 2.969 2.941 2.949 198,339 -0.01(-0.41%)
Jan 23, 2015 2.961 2.967 2.941 2.961 121,703 +0.01(+0.41%)
Jan 22, 2015 2.933 2.977 2.905 2.949 141,531 +0.02(+0.55%)
Jan 21, 2015 2.945 2.965 2.929 2.933 150,264 -0.03(-1.09%)
Jan 20, 2015 2.945 2.973 2.937 2.965 406,614 +0.02(+0.68%)
Jan 16, 2015 2.921 2.949 2.897 2.945 177,263 +0.03(+1.10%)
Jan 15, 2015 2.933 2.949 2.893 2.913 187,368 -0.04(-1.22%)
Jan 14, 2015 2.925 2.949 2.915 2.949 225,517 +0.01(+0.41%)
Jan 13, 2015 2.925 2.945 2.917 2.937 213,079 +0.01(+0.27%)
Jan 12, 2015 2.941 2.941 2.905 2.929 155,090 -0.00(-0.14%)
Jan 09, 2015 2.945 2.945 2.905 2.933 164,344 -0.01(-0.27%)
Jan 08, 2015 2.913 2.941 2.913 2.941 125,905 +0.03(+1.10%)
Jan 07, 2015 2.913 2.925 2.897 2.909 102,145 +0.01(+0.28%)
Jan 06, 2015 2.901 2.929 2.889 2.901 201,889 -0.01(-0.28%)
Jan 05, 2015 2.857 2.929 2.857 2.909 442,009 +0.06(+2.11%)
Jan 02, 2015 2.805 2.885 2.797 2.849 396,355 +0.04(+1.57%)
Dec 31, 2014 2.765 2.805 2.805 2.805 679,787 +0.04(+1.30%)
Dec 30, 2014 2.741 2.785 2.713 2.769 399,749 +0.01(+0.29%)
Dec 29, 2014 2.737 2.761 2.737 2.761 298,679 +0.02(+0.58%)
Dec 26, 2014 2.737 2.757 2.725 2.745 294,414 +0.01(+0.29%)
Dec 24, 2014 2.749 2.737 2.737 2.737 249,055 -0.02(-0.87%)
Dec 23, 2014 2.725 2.762 2.721 2.761 541,469 -0.03(-1.15%)
Dec 22, 2014 2.777 2.797 2.749 2.793 325,846 +0.02(+0.58%)
Dec 19, 2014 2.797 2.797 2.749 2.777 197,951 -0.02(-0.57%)
Dec 18, 2014 2.777 2.797 2.757 2.793 200,524 +0.03(+1.16%)
Dec 17, 2014 2.741 2.777 2.725 2.761 305,193 +0.01(+0.29%)
Dec 16, 2014 2.729 2.765 2.706 2.753 398,099 +0.02(+0.72%)
Dec 15, 2014 2.741 2.769 2.713 2.733 323,046 -0.01(-0.43%)
Dec 12, 2014 2.761 2.781 2.745 2.745 305,409 -0.02(-0.71%)
Dec 11, 2014 2.788 2.799 2.761 2.765 226,162 -0.02(-0.57%)
Dec 10, 2014 2.808 2.818 2.777 2.781 165,634 -0.02(-0.70%)
Dec 09, 2014 2.800 2.800 2.741 2.800 288,497 +0.00(+0.00%)
Dec 08, 2014 2.879 2.883 2.784 2.800 519,467 -0.08(-2.74%)
Dec 05, 2014 2.883 2.901 2.875 2.879 180,720 -0.01(-0.41%)
Dec 04, 2014 2.879 2.919 2.879 2.891 158,030 +0.00(+0.00%)
Dec 03, 2014 2.899 2.903 2.887 2.891 206,610 +0.00(+0.14%)
Dec 02, 2014 2.891 2.907 2.879 2.887 144,584 +0.00(+0.14%)
Dec 01, 2014 2.919 2.919 2.883 2.883 195,616 -0.02(-0.81%)
Nov 28, 2014 2.915 2.926 2.903 2.907 148,900 +0.00(+0.14%)
Nov 26, 2014 2.899 2.903 2.903 2.903 240,619 +0.01(+0.41%)
Nov 25, 2014 2.903 2.903 2.879 2.891 210,758 +0.00(+0.14%)
Nov 24, 2014 2.891 2.911 2.879 2.887 192,754 +0.01(+0.27%)
Nov 21, 2014 2.899 2.903 2.871 2.879 134,843 -0.01(-0.41%)
Nov 20, 2014 2.891 2.899 2.871 2.891 224,481 +0.01(+0.27%)
Nov 19, 2014 2.903 2.907 2.879 2.883 191,879 -0.02(-0.68%)
Nov 18, 2014 2.875 2.909 2.875 2.903 255,292 +0.03(+0.96%)
Nov 17, 2014 2.883 2.891 2.875 2.875 171,311 -0.02(-0.55%)
Nov 14, 2014 2.911 2.919 2.879 2.891 207,716 -0.01(-0.41%)
Nov 13, 2014 2.867 2.958 2.867 2.903 535,843 +0.02(+0.82%)
Nov 12, 2014 2.871 2.879 2.860 2.879 235,810 +0.02(+0.68%)
Nov 11, 2014 2.879 2.879 2.860 2.860 154,209 -0.02(-0.54%)
Nov 10, 2014 2.875 2.883 2.856 2.875 217,611 +0.01(+0.27%)
Nov 07, 2014 2.848 2.887 2.840 2.867 242,612 +0.02(+0.55%)
Nov 06, 2014 2.860 2.875 2.852 2.852 150,075 -0.01(-0.27%)
Nov 05, 2014 2.867 2.875 2.842 2.860 144,914 +0.00(+0.00%)
Nov 04, 2014 2.848 2.860 2.828 2.860 126,137 -0.00(-0.14%)
Nov 03, 2014 2.887 2.887 2.852 2.863 132,758 -0.01(-0.41%)
Oct 31, 2014 2.856 2.875 2.828 2.875 247,247 +0.03(+0.96%)
Oct 30, 2014 2.856 2.860 2.820 2.848 135,450 -0.01(-0.27%)
Oct 29, 2014 2.828 2.852 2.828 2.856 197,712 +0.00(+0.14%)
Oct 28, 2014 2.863 2.875 2.844 2.852 227,126 +0.01(+0.28%)
Oct 27, 2014 2.856 2.848 2.848 2.844 192,860 -0.00(-0.14%)
Oct 24, 2014 2.840 2.863 2.836 2.848 132,017 +0.00(+0.14%)
Oct 23, 2014 2.883 2.887 2.836 2.844 209,116 -0.03(-1.09%)
Oct 22, 2014 2.883 2.883 2.828 2.875 213,109 -0.01(-0.27%)
Oct 21, 2014 2.879 2.887 2.856 2.883 226,581 -0.00(-0.14%)
Oct 20, 2014 2.813 2.887 2.813 2.887 252,423 +0.06(+2.07%)
Oct 17, 2014 2.755 2.848 2.755 2.828 496,564 +0.08(+2.97%)
Oct 16, 2014 2.638 2.755 2.623 2.747 444,897 +0.09(+3.36%)
Oct 15, 2014 2.658 2.704 2.607 2.658 1,113,039 -0.01(-0.44%)
Oct 14, 2014 2.696 2.724 2.638 2.669 758,459 -0.03(-1.01%)
Oct 13, 2014 2.743 2.755 2.685 2.696 532,570 -0.03(-1.28%)
Oct 10, 2014 2.778 2.797 2.716 2.731 544,238 -0.07(-2.49%)
Oct 09, 2014 2.832 2.848 2.778 2.801 535,972 -0.05(-1.63%)
Oct 08, 2014 2.855 2.855 2.801 2.848 304,378 +0.02(+0.55%)
Oct 07, 2014 2.817 2.832 2.801 2.832 139,752 +0.00(+0.14%)
Oct 06, 2014 2.867 2.867 2.813 2.828 182,315 -0.02(-0.55%)
Oct 03, 2014 2.801 2.855 2.786 2.844 225,660 +0.04(+1.52%)
Oct 02, 2014 2.766 2.801 2.751 2.801 344,099 +0.04(+1.40%)
Oct 01, 2014 2.762 2.776 2.733 2.762 349,200 +0.00(+0.14%)
Sep 30, 2014 2.828 2.832 2.747 2.758 687,326 -0.06(-2.20%)
Sep 29, 2014 2.821 2.842 2.801 2.821 261,168 +0.00(+0.00%)
Sep 26, 2014 2.813 2.832 2.813 2.821 192,345 +0.01(+0.28%)
Sep 25, 2014 2.821 2.828 2.801 2.813 222,714 -0.02(-0.55%)
Sep 24, 2014 2.828 2.840 2.801 2.828 429,666 +0.00(+0.00%)
Sep 23, 2014 2.848 2.848 2.813 2.828 306,474 -0.02(-0.55%)
Sep 22, 2014 2.848 2.863 2.821 2.844 285,176 -0.00(-0.14%)
Sep 19, 2014 2.914 2.916 2.848 2.848 514,117 -0.07(-2.26%)
Sep 18, 2014 2.949 2.949 2.910 2.914 190,664 -0.03(-0.92%)
Sep 17, 2014 2.933 2.960 2.933 2.941 220,471 -0.00(-0.13%)
Sep 16, 2014 2.937 2.956 2.925 2.945 516,163 +0.02(+0.53%)
Sep 15, 2014 2.948 2.948 2.925 2.929 221,843 -0.01(-0.26%)
Sep 12, 2014 2.941 2.948 2.925 2.937 230,951 +0.00(+0.13%)
Sep 11, 2014 2.941 2.945 2.929 2.933 184,770 -0.02(-0.52%)
Sep 10, 2014 2.960 2.968 2.929 2.948 173,752 +0.00(+0.13%)
Sep 09, 2014 2.941 2.983 2.933 2.945 181,554 -0.01(-0.39%)
Sep 08, 2014 2.945 2.979 2.925 2.956 183,276 +0.01(+0.39%)
Sep 05, 2014 2.941 2.968 2.925 2.945 212,664 -0.02(-0.52%)
Sep 04, 2014 2.960 2.964 2.941 2.960 263,056 +0.02(+0.52%)
Sep 03, 2014 2.964 2.964 2.937 2.945 195,913 -0.00(-0.13%)
Sep 02, 2014 2.937 2.964 2.937 2.948 194,975 -0.01(-0.26%)
Aug 29, 2014 2.937 2.956 2.956 2.956 364,230 +0.03(+1.19%)
Aug 28, 2014 2.922 2.948 2.910 2.922 179,010 -0.02(-0.52%)
Aug 27, 2014 2.945 2.945 2.920 2.937 226,688 +0.00(+0.13%)
Aug 26, 2014 2.945 2.960 2.925 2.933 170,274 -0.00(-0.13%)
Aug 25, 2014 2.941 2.945 2.914 2.937 272,586 +0.01(+0.39%)
Aug 22, 2014 2.964 2.964 2.902 2.925 226,828 -0.04(-1.30%)
Aug 21, 2014 2.952 2.968 2.945 2.964 182,060 +0.02(+0.79%)
Aug 20, 2014 2.925 2.956 2.910 2.941 284,952 +0.02(+0.53%)
Aug 19, 2014 2.925 2.925 2.895 2.925 451,061 +0.00(+0.00%)
Aug 18, 2014 2.906 2.925 2.906 2.925 318,608 +0.02(+0.80%)
Aug 15, 2014 2.898 2.914 2.864 2.902 461,833 +0.03(+0.93%)
Aug 14, 2014 2.887 2.891 2.849 2.876 271,811 -0.01(-0.40%)
Aug 13, 2014 2.872 2.902 2.856 2.887 350,265 +0.02(+0.80%)
Aug 12, 2014 2.837 2.864 2.818 2.864 507,198 +0.06(+2.04%)
Aug 11, 2014 2.807 2.834 2.807 2.807 264,149 +0.01(+0.27%)
Aug 08, 2014 2.792 2.814 2.788 2.799 314,290 +0.01(+0.41%)
Aug 07, 2014 2.811 2.826 2.788 2.788 289,144 -0.01(-0.27%)
Aug 06, 2014 2.788 2.823 2.788 2.795 245,149 +0.01(+0.27%)
Aug 05, 2014 2.803 2.822 2.788 2.788 419,066 -0.01(-0.27%)
Aug 04, 2014 2.822 2.830 2.792 2.795 363,044 -0.03(-1.21%)
Aug 01, 2014 2.807 2.845 2.784 2.830 456,091 +0.04(+1.37%)
Jul 31, 2014 2.818 2.818 2.784 2.792 523,235 -0.02(-0.81%)
Jul 30, 2014 2.841 2.856 2.811 2.814 426,831 -0.03(-1.21%)
Jul 29, 2014 2.826 2.860 2.811 2.849 380,772 +0.01(+0.40%)
Jul 28, 2014 2.864 2.864 2.830 2.837 363,114 -0.00(-0.13%)
Jul 25, 2014 2.837 2.860 2.822 2.841 379,062 +0.00(+0.13%)
Jul 24, 2014 2.845 2.856 2.816 2.837 305,958 +0.01(+0.27%)
Jul 23, 2014 2.814 2.837 2.814 2.830 301,899 +0.02(+0.68%)
Jul 22, 2014 2.830 2.845 2.811 2.811 496,467 -0.00(-0.13%)
Jul 21, 2014 2.799 2.837 2.799 2.814 384,430 +0.01(+0.41%)
Jul 18, 2014 2.780 2.822 2.780 2.803 361,077 +0.02(+0.68%)
Jul 17, 2014 2.803 2.811 2.784 2.784 357,170 -0.02(-0.81%)
Jul 16, 2014 2.803 2.818 2.792 2.807 468,365 +0.02(+0.54%)
Jul 15, 2014 2.811 2.818 2.792 2.792 302,114 -0.01(-0.41%)
Jul 14, 2014 2.818 2.818 2.799 2.803 324,519 +0.00(+0.14%)
Jul 11, 2014 2.807 2.811 2.792 2.799 305,018 +0.00(+0.14%)
Jul 10, 2014 2.799 2.811 2.788 2.796 427,198 -0.02(-0.67%)
Jul 09, 2014 2.799 2.826 2.799 2.814 243,720 +0.02(+0.54%)
Jul 08, 2014 2.845 2.856 2.796 2.799 524,855 -0.05(-1.73%)
Jul 07, 2014 2.879 2.890 2.845 2.849 397,010 -0.03(-1.18%)
Jul 03, 2014 2.890 2.883 2.883 2.883 481,792 +0.00(+0.00%)
Jul 02, 2014 2.852 2.909 2.852 2.883 502,463 +0.03(+0.93%)
Jul 01, 2014 2.796 2.871 2.796 2.856 952,869 +0.05(+1.89%)
Jun 30, 2014 2.803 2.811 2.799 2.803 1,211,812 +0.01(+0.27%)
Jun 27, 2014 2.765 2.807 2.765 2.796 12,002,387 +0.02(+0.54%)
Jun 26, 2014 2.754 2.807 2.754 2.780 1,020,148 +0.02(+0.69%)
Jun 25, 2014 2.784 2.807 2.739 2.761 1,464,559 -0.03(-1.22%)
Jun 24, 2014 2.803 2.837 2.792 2.796 803,748 -0.02(-0.54%)
Jun 23, 2014 2.822 2.849 2.803 2.811 831,056 -0.01(-0.40%)
Jun 20, 2014 2.864 2.864 2.822 2.822 826,821 -0.02(-0.80%)
Jun 19, 2014 2.875 2.875 2.845 2.845 402,271 -0.02(-0.66%)
Jun 18, 2014 2.883 2.894 2.841 2.864 500,132 -0.00(-0.13%)
Jun 17, 2014 2.841 2.905 2.841 2.867 456,013 +0.02(+0.66%)
Jun 16, 2014 2.837 2.871 2.837 2.849 658,852 +0.00(+0.00%)
Jun 13, 2014 2.860 2.863 2.845 2.849 449,914 -0.02(-0.52%)
Jun 12, 2014 2.875 2.875 2.818 2.864 886,008 -0.01(-0.39%)
Jun 11, 2014 2.856 2.875 2.856 2.875 337,409 +0.00(+0.00%)
Jun 10, 2014 2.879 2.890 2.867 2.875 409,656 -0.03(-0.91%)
Jun 06, 2014 2.912 2.912 2.886 2.901 442,000 +0.01(+0.26%)
Jun 05, 2014 2.890 2.912 2.867 2.894 510,482 +0.02(+0.65%)
Jun 04, 2014 2.886 2.894 2.860 2.875 458,720 -0.02(-0.78%)
Jun 03, 2014 2.897 2.935 2.879 2.897 357,609 +0.00(+0.13%)
Jun 02, 2014 2.912 2.924 2.890 2.894 394,097 -0.01(-0.39%)
May 30, 2014 2.927 2.939 2.890 2.905 529,612 -0.00(-0.13%)
May 29, 2014 2.916 2.954 2.894 2.909 475,928 +0.01(+0.26%)
May 28, 2014 2.879 2.909 2.879 2.901 378,022 +0.01(+0.39%)
May 27, 2014 2.920 2.961 2.867 2.890 695,151 -0.04(-1.28%)
May 23, 2014 2.856 2.927 2.927 2.927 557,217 +0.00(+0.13%)
May 22, 2014 2.890 2.946 2.875 2.924 312,829 +0.04(+1.30%)
May 21, 2014 2.879 2.897 2.860 2.886 314,237 +0.02(+0.66%)
May 20, 2014 2.890 2.912 2.860 2.867 504,782 -0.04(-1.29%)
May 19, 2014 2.879 2.924 2.864 2.905 509,154 +0.03(+1.05%)
May 16, 2014 2.894 2.946 2.860 2.875 560,070 -0.03(-0.91%)
May 15, 2014 2.890 2.912 2.860 2.901 641,393 +0.01(+0.39%)
May 14, 2014 2.927 2.994 2.890 2.890 989,117 -0.04(-1.52%)
May 13, 2014 2.961 2.994 2.912 2.935 470,220 -0.02(-0.63%)
May 12, 2014 2.935 2.994 2.921 2.953 673,408 +0.04(+1.41%)
May 09, 2014 2.905 2.920 2.890 2.912 263,442 +0.01(+0.51%)
May 08, 2014 2.890 2.931 2.886 2.897 531,492 +0.00(+0.13%)
May 07, 2014 2.909 2.927 2.890 2.894 377,463 -0.01(-0.39%)
May 06, 2014 2.935 2.976 2.905 2.905 419,206 -0.04(-1.52%)
May 05, 2014 2.931 2.961 2.909 2.950 428,842 +0.01(+0.38%)
May 02, 2014 2.950 2.983 2.920 2.938 384,105 +0.01(+0.25%)
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.