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 )

22.14 +0.06 (+0.27%)
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 (%)
Jun 29, 2012 2.616 2.626 2.576 2.606 392,114 +0.01(+0.51%)
Jun 28, 2012 2.576 2.606 2.559 2.592 196,198 -0.01(-0.25%)
Jun 27, 2012 2.592 2.612 2.576 2.599 197,863 -0.00(-0.13%)
Jun 26, 2012 2.592 2.612 2.579 2.602 209,418 +0.01(+0.51%)
Jun 25, 2012 2.563 2.599 2.563 2.589 201,166 -0.01(-0.27%)
Jun 22, 2012 2.612 2.616 2.573 2.596 647,763 -0.01(-0.24%)
Jun 21, 2012 2.596 2.626 2.592 2.602 246,892 -0.01(-0.51%)
Jun 20, 2012 2.612 2.622 2.570 2.616 204,676 +0.01(+0.51%)
Jun 19, 2012 2.586 2.622 2.586 2.602 412,320 +0.01(+0.51%)
Jun 18, 2012 2.540 2.599 2.510 2.589 312,036 +0.01(+0.51%)
Jun 15, 2012 2.596 2.612 2.550 2.576 459,366 -0.03(-1.13%)
Jun 14, 2012 2.543 2.612 2.524 2.605 251,665 +0.07(+2.84%)
Jun 13, 2012 2.576 2.615 2.520 2.533 391,790 -0.06(-2.15%)
Jun 12, 2012 2.563 2.605 2.553 2.589 220,395 +0.05(+1.93%)
Jun 11, 2012 2.632 2.632 2.530 2.540 222,824 -0.09(-3.36%)
Jun 08, 2012 2.579 2.641 2.570 2.628 232,240 +0.05(+2.03%)
Jun 07, 2012 2.514 2.596 2.475 2.576 332,739 +0.09(+3.42%)
Jun 06, 2012 2.468 2.494 2.448 2.491 218,987 +0.06(+2.28%)
Jun 05, 2012 2.422 2.448 2.409 2.435 208,037 +0.01(+0.54%)
Jun 04, 2012 2.422 2.452 2.396 2.422 237,040 +0.00(+0.14%)
Jun 01, 2012 2.409 2.455 2.389 2.419 302,936 -0.00(-0.14%)
May 31, 2012 2.425 2.445 2.399 2.422 369,032 +0.01(+0.41%)
May 30, 2012 2.406 2.455 2.406 2.412 177,110 -0.02(-0.94%)
May 29, 2012 2.452 2.471 2.406 2.435 278,966 -0.01(-0.27%)
May 25, 2012 2.438 2.461 2.409 2.442 150,802 +0.00(+0.00%)
May 24, 2012 2.452 2.468 2.393 2.442 215,342 -0.02(-0.67%)
May 23, 2012 2.438 2.475 2.399 2.458 370,681 +0.01(+0.27%)
May 22, 2012 2.491 2.520 2.438 2.452 281,883 -0.05(-1.84%)
May 21, 2012 2.533 2.533 2.432 2.497 402,153 -0.02(-0.78%)
May 18, 2012 2.576 2.589 2.497 2.517 269,541 -0.06(-2.41%)
May 17, 2012 2.619 2.619 2.569 2.579 218,354 -0.03(-1.25%)
May 16, 2012 2.605 2.641 2.602 2.612 191,365 -0.01(-0.25%)
May 15, 2012 2.602 2.628 2.597 2.619 213,824 +0.04(+1.51%)
May 14, 2012 2.557 2.596 2.557 2.580 149,930 +0.01(+0.25%)
May 11, 2012 2.563 2.612 2.563 2.573 158,461 -0.02(-0.75%)
May 10, 2012 2.580 2.612 2.551 2.593 155,179 +0.04(+1.40%)
May 09, 2012 2.550 2.576 2.547 2.557 125,103 -0.01(-0.50%)
May 08, 2012 2.541 2.576 2.537 2.570 197,718 +0.02(+0.76%)
May 07, 2012 2.544 2.576 2.543 2.550 170,040 +0.00(+0.13%)
May 04, 2012 2.580 2.593 2.547 2.547 210,375 -0.04(-1.63%)
May 03, 2012 2.593 2.612 2.580 2.589 157,918 -0.01(-0.25%)
May 02, 2012 2.628 2.632 2.580 2.596 214,422 -0.00(-0.13%)
May 01, 2012 2.596 2.648 2.596 2.599 217,023 +0.00(+0.00%)
Apr 30, 2012 2.619 2.625 2.596 2.599 173,211 -0.01(-0.37%)
Apr 27, 2012 2.573 2.625 2.573 2.609 249,281 +0.03(+1.26%)
Apr 26, 2012 2.573 2.605 2.563 2.576 89,633 -0.01(-0.25%)
Apr 25, 2012 2.580 2.628 2.577 2.583 207,241 +0.01(+0.25%)
Apr 24, 2012 2.557 2.580 2.554 2.576 115,610 +0.03(+1.15%)
Apr 23, 2012 2.547 2.580 2.544 2.547 262,157 -0.02(-0.76%)
Apr 20, 2012 2.628 2.628 2.557 2.567 215,164 +0.01(+0.51%)
Apr 19, 2012 2.547 2.628 2.528 2.554 258,588 +0.00(+0.13%)
Apr 18, 2012 2.619 2.619 2.541 2.550 240,787 -0.08(-3.20%)
Apr 17, 2012 2.632 2.667 2.609 2.635 289,614 +0.03(+1.24%)
Apr 16, 2012 2.577 2.654 2.522 2.603 161,431 +0.05(+1.89%)
Apr 13, 2012 2.583 2.628 2.553 2.554 179,245 -0.05(-1.73%)
Apr 12, 2012 2.477 2.619 2.477 2.599 261,526 +0.13(+5.35%)
Apr 11, 2012 2.500 2.519 2.429 2.467 336,446 -0.01(-0.52%)
Apr 10, 2012 2.541 2.589 2.464 2.480 391,627 -0.06(-2.28%)
Apr 09, 2012 2.609 2.635 2.538 2.538 434,993 -0.10(-3.90%)
Apr 05, 2012 2.628 2.664 2.628 2.641 77,801 -0.00(-0.12%)
Apr 04, 2012 2.702 2.706 2.628 2.644 218,558 -0.06(-2.26%)
Apr 03, 2012 2.702 2.722 2.693 2.706 218,620 -0.01(-0.47%)
Apr 02, 2012 2.593 2.722 2.574 2.718 347,935 +0.11(+4.19%)
Mar 30, 2012 2.667 2.667 2.606 2.609 297,193 -0.04(-1.34%)
Mar 29, 2012 2.596 2.657 2.561 2.644 217,716 +0.04(+1.36%)
Mar 28, 2012 2.654 2.699 2.606 2.609 221,415 -0.04(-1.58%)
Mar 27, 2012 2.693 2.693 2.638 2.651 217,852 -0.05(-1.90%)
Mar 26, 2012 2.673 2.712 2.657 2.702 239,854 +0.05(+1.82%)
Mar 23, 2012 2.615 2.660 2.612 2.654 195,661 +0.02(+0.86%)
Mar 22, 2012 2.622 2.654 2.587 2.632 245,689 -0.02(-0.85%)
Mar 21, 2012 2.751 2.751 2.644 2.654 200,737 -0.08(-2.83%)
Mar 20, 2012 2.702 2.744 2.696 2.731 211,691 +0.02(+0.83%)
Mar 19, 2012 2.680 2.734 2.677 2.709 299,281 +0.01(+0.47%)
Mar 16, 2012 2.757 2.757 2.654 2.696 566,001 -0.06(-2.09%)
Mar 15, 2012 2.788 2.798 2.715 2.753 205,378 -0.03(-0.92%)
Mar 14, 2012 2.766 2.792 2.760 2.779 117,868 +0.00(+0.00%)
Mar 13, 2012 2.734 2.782 2.728 2.779 345,496 +0.05(+1.87%)
Mar 12, 2012 2.706 2.734 2.702 2.728 174,439 +0.01(+0.47%)
Mar 09, 2012 2.712 2.744 2.709 2.715 277,285 -0.01(-0.35%)
Mar 08, 2012 2.709 2.731 2.680 2.725 263,710 +0.03(+0.95%)
Mar 07, 2012 2.699 2.712 2.680 2.699 183,557 +0.01(+0.36%)
Mar 06, 2012 2.680 2.712 2.667 2.690 222,861 -0.02(-0.82%)
Mar 05, 2012 2.680 2.712 2.680 2.712 163,071 +0.04(+1.31%)
Mar 02, 2012 2.699 2.699 2.664 2.677 358,661 -0.02(-0.71%)
Mar 01, 2012 2.741 2.741 2.696 2.696 282,814 -0.03(-0.94%)
Feb 29, 2012 2.709 2.744 2.683 2.721 446,866 +0.03(+1.07%)
Feb 28, 2012 2.709 2.737 2.687 2.693 250,283 -0.00(-0.12%)
Feb 27, 2012 2.690 2.709 2.680 2.696 278,893 +0.01(+0.48%)
Feb 24, 2012 2.616 2.690 2.562 2.683 533,310 +0.07(+2.81%)
Feb 23, 2012 2.655 2.655 2.603 2.610 309,192 -0.03(-1.21%)
Feb 22, 2012 2.648 2.712 2.632 2.642 341,986 -0.02(-0.84%)
Feb 21, 2012 2.712 2.725 2.664 2.664 284,196 -0.04(-1.53%)
Feb 17, 2012 2.680 2.712 2.680 2.706 326,628 +0.02(+0.83%)
Feb 16, 2012 2.645 2.690 2.632 2.683 384,841 +0.04(+1.69%)
Feb 15, 2012 2.658 2.680 2.610 2.639 454,975 +0.00(+0.00%)
Feb 14, 2012 2.651 2.654 2.610 2.639 330,404 -0.02(-0.60%)
Feb 13, 2012 2.616 2.670 2.610 2.654 573,645 +0.02(+0.60%)
Feb 10, 2012 2.705 2.737 2.629 2.639 606,325 -0.10(-3.70%)
Feb 09, 2012 2.813 2.816 2.737 2.740 364,329 -0.07(-2.59%)
Feb 08, 2012 2.784 2.825 2.784 2.813 235,358 +0.02(+0.79%)
Feb 07, 2012 2.866 2.866 2.775 2.790 596,059 -0.09(-3.18%)
Feb 06, 2012 2.920 2.933 2.879 2.882 285,485 -0.05(-1.62%)
Feb 03, 2012 2.952 2.952 2.901 2.930 401,541 +0.01(+0.43%)
Feb 02, 2012 2.898 2.926 2.863 2.917 292,604 +0.01(+0.44%)
Feb 01, 2012 2.819 2.911 2.819 2.904 475,590 +0.07(+2.57%)
Jan 31, 2012 2.832 2.895 2.811 2.832 506,582 +0.03(+1.13%)
Jan 30, 2012 2.822 2.860 2.762 2.800 280,305 -0.06(-1.99%)
Jan 27, 2012 2.879 2.895 2.784 2.857 538,190 -0.03(-1.20%)
Jan 26, 2012 2.828 2.942 2.822 2.892 353,709 +0.07(+2.47%)
Jan 25, 2012 2.797 2.828 2.784 2.822 193,243 +0.02(+0.56%)
Jan 24, 2012 2.737 2.816 2.737 2.806 342,437 +0.05(+1.84%)
Jan 23, 2012 2.737 2.756 2.699 2.756 236,088 +0.02(+0.69%)
Jan 20, 2012 2.705 2.746 2.689 2.737 244,398 +0.02(+0.70%)
Jan 19, 2012 2.711 2.718 2.642 2.718 333,707 +0.03(+0.94%)
Jan 18, 2012 2.683 2.692 2.670 2.692 388,416 +0.01(+0.47%)
Jan 17, 2012 2.677 2.689 2.661 2.680 377,725 +0.03(+1.07%)
Jan 13, 2012 2.633 2.683 2.633 2.652 252,798 -0.02(-0.59%)
Jan 12, 2012 2.652 2.667 2.614 2.667 204,278 +0.02(+0.83%)
Jan 11, 2012 2.604 2.645 2.592 2.645 210,611 +0.04(+1.44%)
Jan 10, 2012 2.551 2.611 2.542 2.608 348,820 +0.08(+2.97%)
Jan 09, 2012 2.501 2.539 2.497 2.532 253,719 +0.04(+1.51%)
Jan 06, 2012 2.485 2.517 2.463 2.495 210,171 +0.02(+0.63%)
Jan 05, 2012 2.463 2.481 2.448 2.479 147,097 +0.02(+0.64%)
Jan 04, 2012 2.479 2.510 2.419 2.463 193,367 +0.07(+2.88%)
Dec 30, 2011 2.413 2.413 2.379 2.394 253,056 -0.01(-0.26%)
Dec 29, 2011 2.372 2.438 2.363 2.401 227,877 +0.05(+2.00%)
Dec 28, 2011 2.416 2.429 2.353 2.353 232,520 -0.08(-3.23%)
Dec 27, 2011 2.413 2.432 2.410 2.432 269,870 +0.01(+0.26%)
Dec 23, 2011 2.419 2.432 2.401 2.426 144,564 +0.06(+2.38%)
Dec 21, 2011 2.350 2.391 2.313 2.369 303,832 +0.00(+0.00%)
Dec 20, 2011 2.382 2.407 2.338 2.369 488,142 +0.02(+0.94%)
Dec 19, 2011 2.394 2.419 2.347 2.347 258,945 -0.03(-1.32%)
Dec 16, 2011 2.410 2.422 2.379 2.379 583,232 -0.02(-0.91%)
Dec 15, 2011 2.400 2.438 2.347 2.400 279,901 +0.01(+0.52%)
Dec 14, 2011 2.335 2.399 2.332 2.388 267,145 +0.03(+1.45%)
Dec 13, 2011 2.419 2.422 2.347 2.354 209,741 -0.06(-2.32%)
Dec 12, 2011 2.394 2.428 2.381 2.410 287,227 -0.05(-1.90%)
Dec 09, 2011 2.379 2.472 2.379 2.456 282,773 +0.08(+3.54%)
Dec 08, 2011 2.435 2.435 2.372 2.372 222,622 -0.09(-3.54%)
Dec 07, 2011 2.441 2.481 2.382 2.459 165,232 +0.01(+0.25%)
Dec 06, 2011 2.428 2.481 2.388 2.453 202,547 +0.02(+1.02%)
Dec 05, 2011 2.410 2.450 2.400 2.428 280,895 +0.03(+1.43%)
Dec 02, 2011 2.391 2.400 2.375 2.394 171,934 +0.04(+1.58%)
Dec 01, 2011 2.332 2.400 2.307 2.357 306,644 +0.02(+1.07%)
Nov 30, 2011 2.307 2.332 2.270 2.332 702,932 +0.07(+2.88%)
Nov 29, 2011 2.282 2.298 2.264 2.267 166,341 -0.01(-0.41%)
Nov 28, 2011 2.301 2.304 2.270 2.276 396,487 +0.02(+0.69%)
Nov 25, 2011 2.242 2.270 2.239 2.260 163,955 +0.01(+0.28%)
Nov 23, 2011 2.301 2.301 2.239 2.254 376,247 -0.06(-2.68%)
Nov 22, 2011 2.323 2.338 2.301 2.316 155,245 -0.01(-0.40%)
Nov 21, 2011 2.410 2.410 2.285 2.326 438,752 -0.08(-3.36%)
Nov 18, 2011 2.431 2.459 2.403 2.407 246,860 -0.02(-0.77%)
Nov 17, 2011 2.528 2.556 2.394 2.425 406,219 -0.11(-4.18%)
Nov 16, 2011 2.581 2.606 2.522 2.531 371,207 -0.08(-3.10%)
Nov 15, 2011 2.612 2.612 2.559 2.612 181,175 +0.03(+1.33%)
Nov 14, 2011 2.590 2.599 2.544 2.578 278,803 -0.02(-0.95%)
Nov 11, 2011 2.559 2.615 2.516 2.602 210,637 +0.06(+2.30%)
Nov 10, 2011 2.531 2.560 2.507 2.544 263,845 +0.06(+2.23%)
Nov 09, 2011 2.630 2.636 2.488 2.488 495,259 -0.20(-7.45%)
Nov 08, 2011 2.621 2.695 2.615 2.689 319,333 +0.08(+3.07%)
Nov 07, 2011 2.519 2.621 2.482 2.608 348,128 +0.06(+2.30%)
Nov 04, 2011 2.513 2.556 2.482 2.550 219,669 +0.02(+0.73%)
Nov 03, 2011 2.519 2.537 2.451 2.531 244,702 +0.04(+1.61%)
Nov 02, 2011 2.467 2.522 2.426 2.491 326,962 +0.07(+3.06%)
Nov 01, 2011 2.460 2.528 2.405 2.417 515,797 -0.12(-4.85%)
Oct 31, 2011 2.442 2.565 2.436 2.541 760,039 +0.07(+3.00%)
Oct 28, 2011 2.439 2.519 2.436 2.467 322,800 +0.00(+0.13%)
Oct 27, 2011 2.408 2.467 2.362 2.463 543,904 +0.10(+4.44%)
Oct 26, 2011 2.325 2.371 2.269 2.359 285,164 +0.08(+3.52%)
Oct 25, 2011 2.359 2.359 2.266 2.278 299,960 -0.09(-3.90%)
Oct 24, 2011 2.291 2.384 2.285 2.371 370,988 +0.09(+4.06%)
Oct 21, 2011 2.282 2.300 2.245 2.278 262,363 +0.03(+1.37%)
Oct 20, 2011 2.241 2.285 2.204 2.248 221,749 +0.00(+0.14%)
Oct 19, 2011 2.285 2.312 2.235 2.245 342,115 -0.04(-1.75%)
Oct 18, 2011 2.227 2.303 2.184 2.285 408,186 +0.08(+3.46%)
Oct 17, 2011 2.208 2.251 2.184 2.208 336,939 -0.01(-0.41%)
Oct 14, 2011 2.214 2.245 2.187 2.217 458,259 +0.02(+0.97%)
Oct 13, 2011 2.263 2.263 2.181 2.196 411,767 -0.08(-3.49%)
Oct 12, 2011 2.153 2.288 2.147 2.275 483,283 +0.13(+5.97%)
Oct 11, 2011 2.129 2.169 2.107 2.147 375,697 +0.01(+0.43%)
Oct 10, 2011 2.150 2.187 2.080 2.138 386,233 +0.03(+1.60%)
Oct 07, 2011 2.150 2.169 2.063 2.104 331,488 -0.04(-1.99%)
Oct 06, 2011 2.117 2.178 2.107 2.147 275,698 +0.03(+1.44%)
Oct 05, 2011 2.150 2.159 2.074 2.117 331,222 -0.02(-1.14%)
Oct 04, 2011 2.022 2.156 1.973 2.141 644,906 +0.11(+5.41%)
Oct 03, 2011 2.098 2.172 2.028 2.031 645,774 -0.06(-3.06%)
Sep 30, 2011 2.166 2.220 2.095 2.095 628,330 -0.10(-4.59%)
Sep 29, 2011 2.245 2.248 2.150 2.196 379,894 +0.01(+0.56%)
Sep 28, 2011 2.269 2.279 2.184 2.184 479,763 -0.08(-3.51%)
Sep 27, 2011 2.297 2.315 2.236 2.263 341,146 +0.00(+0.00%)
Sep 26, 2011 2.245 2.272 2.220 2.263 235,882 +0.03(+1.23%)
Sep 23, 2011 2.205 2.245 2.199 2.236 244,859 +0.03(+1.24%)
Sep 22, 2011 2.224 2.275 2.187 2.208 756,748 -0.05(-2.03%)
Sep 21, 2011 2.294 2.346 2.242 2.254 279,574 -0.04(-1.73%)
Sep 20, 2011 2.330 2.349 2.294 2.294 297,424 -0.04(-1.57%)
Sep 19, 2011 2.288 2.346 2.276 2.330 355,308 +0.02(+0.92%)
Sep 16, 2011 2.333 2.333 2.291 2.309 466,897 -0.02(-1.04%)
Sep 15, 2011 2.418 2.418 2.312 2.333 350,567 -0.05(-2.28%)
Sep 14, 2011 2.379 2.412 2.321 2.388 273,017 +0.04(+1.68%)
Sep 13, 2011 2.327 2.358 2.285 2.349 242,546 +0.03(+1.31%)
Sep 12, 2011 2.240 2.327 2.234 2.318 317,252 +0.05(+2.13%)
Sep 09, 2011 2.282 2.324 2.240 2.270 354,188 -0.02(-1.06%)
Sep 08, 2011 2.349 2.418 2.282 2.294 298,405 -0.06(-2.70%)
Sep 07, 2011 2.315 2.370 2.291 2.358 278,062 +0.09(+4.01%)
Sep 06, 2011 2.258 2.312 2.234 2.267 500,764 -0.03(-1.45%)
Sep 02, 2011 2.330 2.376 2.300 2.300 338,246 -0.07(-3.06%)
Sep 01, 2011 2.433 2.494 2.361 2.373 409,519 -0.08(-3.09%)
Aug 31, 2011 2.521 2.542 2.448 2.448 382,501 -0.06(-2.29%)
Aug 30, 2011 2.500 2.518 2.439 2.506 189,697 -0.01(-0.36%)
Aug 29, 2011 2.427 2.527 2.418 2.515 327,739 +0.12(+4.79%)
Aug 26, 2011 2.343 2.406 2.330 2.400 314,186 +0.04(+1.67%)
Aug 25, 2011 2.412 2.412 2.343 2.361 422,500 +0.00(+0.00%)
Aug 24, 2011 2.421 2.489 2.330 2.361 451,371 -0.06(-2.50%)
Aug 23, 2011 2.300 2.425 2.300 2.421 604,443 +0.15(+6.67%)
Aug 22, 2011 2.306 2.327 2.264 2.270 536,994 +0.04(+1.63%)
Aug 19, 2011 2.276 2.370 2.234 2.234 448,969 -0.09(-3.91%)
Aug 18, 2011 2.385 2.385 2.294 2.324 470,466 -0.15(-5.88%)
Aug 17, 2011 2.415 2.482 2.415 2.470 337,166 +0.06(+2.64%)
Aug 16, 2011 2.394 2.424 2.349 2.406 547,898 +0.00(+0.00%)
Aug 15, 2011 2.397 2.445 2.385 2.406 369,920 +0.04(+1.78%)
Aug 12, 2011 2.286 2.391 2.259 2.364 421,084 +0.09(+3.82%)
Aug 11, 2011 2.253 2.307 2.196 2.277 675,976 +0.03(+1.20%)
Aug 10, 2011 2.478 2.478 2.250 2.250 675,246 -0.30(-11.66%)
Aug 09, 2011 2.373 2.580 2.205 2.547 766,338 +0.34(+15.35%)
Aug 08, 2011 2.439 2.475 2.169 2.208 1,110,780 -0.32(-12.59%)
Aug 05, 2011 2.583 2.670 2.502 2.526 496,731 -0.05(-1.75%)
Aug 04, 2011 2.652 2.664 2.568 2.571 611,935 -0.11(-4.14%)
Aug 03, 2011 2.655 2.700 2.586 2.682 244,855 +0.02(+0.90%)
Aug 02, 2011 2.703 2.733 2.658 2.658 244,415 -0.05(-1.99%)
Aug 01, 2011 2.727 2.739 2.670 2.712 286,037 +0.01(+0.44%)
Jul 29, 2011 2.691 2.733 2.685 2.700 277,290 -0.02(-0.55%)
Jul 28, 2011 2.694 2.727 2.670 2.715 203,210 +0.01(+0.22%)
Jul 27, 2011 2.760 2.796 2.652 2.709 619,855 -0.06(-2.27%)
Jul 26, 2011 2.805 2.823 2.769 2.772 150,769 -0.03(-1.18%)
Jul 25, 2011 2.838 2.844 2.799 2.805 196,294 -0.04(-1.27%)
Jul 22, 2011 2.850 2.853 2.835 2.841 133,027 -0.01(-0.42%)
Jul 21, 2011 2.820 2.865 2.820 2.853 337,448 +0.03(+1.17%)
Jul 20, 2011 2.856 2.868 2.820 2.820 282,807 -0.02(-0.84%)
Jul 19, 2011 2.823 2.859 2.799 2.844 237,520 +0.06(+2.03%)
Jul 18, 2011 2.829 2.865 2.782 2.788 339,526 -0.05(-1.78%)
Jul 15, 2011 2.844 2.877 2.829 2.838 261,568 +0.01(+0.32%)
Jul 14, 2011 2.880 2.889 2.829 2.829 178,520 -0.05(-1.76%)
Jul 13, 2011 2.850 2.904 2.850 2.880 217,467 +0.02(+0.83%)
Jul 12, 2011 2.820 2.904 2.820 2.856 237,711 +0.01(+0.52%)
Jul 11, 2011 2.814 2.865 2.814 2.841 172,060 +0.00(+0.00%)
Jul 08, 2011 2.844 2.868 2.829 2.841 264,564 -0.04(-1.55%)
Jul 07, 2011 2.799 2.886 2.793 2.886 428,719 +0.10(+3.64%)
Jul 06, 2011 2.764 2.785 2.764 2.785 367,598 +0.01(+0.54%)
Jul 05, 2011 2.773 2.782 2.764 2.770 184,611 -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.