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 (%)
Aug 31, 2010 2.882 2.999 2.882 2.918 336,787 +0.04(+1.26%)
Aug 30, 2010 2.985 2.996 2.882 2.882 349,458 -0.13(-4.28%)
Aug 27, 2010 2.963 3.016 2.915 3.010 241,858 +0.08(+2.57%)
Aug 26, 2010 3.049 3.049 2.909 2.935 261,800 -0.11(-3.58%)
Aug 25, 2010 2.898 3.049 2.898 3.044 238,477 +0.13(+4.51%)
Aug 24, 2010 2.865 3.038 2.859 2.912 328,218 -0.01(-0.29%)
Aug 23, 2010 2.991 3.021 2.909 2.921 333,040 -0.04(-1.32%)
Aug 20, 2010 2.901 2.968 2.854 2.960 322,270 +0.04(+1.24%)
Aug 19, 2010 3.027 3.063 2.898 2.923 356,983 -0.10(-3.33%)
Aug 18, 2010 3.019 3.044 3.002 3.024 298,954 +0.01(+0.18%)
Aug 17, 2010 2.982 3.049 2.974 3.019 267,291 +0.06(+2.07%)
Aug 16, 2010 2.894 3.038 2.880 2.957 389,576 +0.05(+1.62%)
Aug 13, 2010 2.924 2.980 2.896 2.910 300,544 -0.03(-1.13%)
Aug 12, 2010 2.882 2.952 2.821 2.944 423,408 +0.02(+0.57%)
Aug 11, 2010 3.133 3.133 2.924 2.927 906,869 -0.28(-8.59%)
Aug 10, 2010 3.288 3.288 3.197 3.202 296,752 -0.13(-3.92%)
Aug 09, 2010 3.336 3.336 3.277 3.333 249,641 +0.03(+0.76%)
Aug 06, 2010 3.280 3.349 3.238 3.308 278,178 -0.01(-0.42%)
Aug 05, 2010 3.391 3.391 3.319 3.322 194,201 -0.09(-2.53%)
Aug 04, 2010 3.383 3.419 3.325 3.408 244,374 +0.03(+0.99%)
Aug 03, 2010 3.399 3.477 3.294 3.374 392,900 -0.06(-1.62%)
Aug 02, 2010 3.405 3.538 3.386 3.430 757,782 +0.06(+1.73%)
Jul 30, 2010 3.247 3.386 3.169 3.372 863,650 +0.08(+2.54%)
Jul 29, 2010 3.305 3.319 3.199 3.288 423,498 +0.01(+0.17%)
Jul 28, 2010 3.169 3.322 3.141 3.283 738,387 +0.09(+2.79%)
Jul 27, 2010 3.230 3.230 3.141 3.194 365,568 +0.00(+0.00%)
Jul 26, 2010 3.188 3.227 3.127 3.194 457,870 +0.00(+0.09%)
Jul 23, 2010 3.091 3.197 3.046 3.191 313,280 +0.10(+3.24%)
Jul 22, 2010 3.071 3.116 3.002 3.091 421,598 +0.10(+3.35%)
Jul 21, 2010 3.119 3.124 2.988 2.991 300,285 -0.09(-3.06%)
Jul 20, 2010 3.049 3.085 2.955 3.085 252,397 +0.03(+0.82%)
Jul 19, 2010 3.019 3.116 2.969 3.060 317,603 +0.04(+1.19%)
Jul 16, 2010 3.143 3.151 3.019 3.024 316,901 -0.15(-4.87%)
Jul 15, 2010 3.215 3.215 3.107 3.179 210,809 -0.02(-0.69%)
Jul 14, 2010 3.176 3.218 3.150 3.201 248,306 +0.02(+0.78%)
Jul 13, 2010 3.146 3.190 3.127 3.176 364,786 +0.07(+2.13%)
Jul 12, 2010 3.096 3.146 3.096 3.110 353,226 +0.01(+0.45%)
Jul 09, 2010 3.066 3.105 3.014 3.096 416,936 +0.03(+0.99%)
Jul 08, 2010 2.986 3.074 2.983 3.066 418,996 +0.12(+4.03%)
Jul 07, 2010 2.845 2.953 2.831 2.947 476,346 +0.10(+3.39%)
Jul 06, 2010 3.022 3.080 2.834 2.850 471,328 -0.12(-4.18%)
Jul 02, 2010 3.013 3.027 2.939 2.975 143,637 -0.02(-0.65%)
Jul 01, 2010 2.991 3.033 2.903 2.994 300,004 +0.01(+0.28%)
Jun 30, 2010 2.991 3.069 2.942 2.986 249,154 +0.00(+0.09%)
Jun 29, 2010 3.069 3.071 2.950 2.983 498,978 -0.11(-3.66%)
Jun 25, 2010 3.047 3.151 3.019 3.096 812,780 +0.06(+1.82%)
Jun 24, 2010 3.135 3.146 3.019 3.041 349,772 -0.11(-3.42%)
Jun 23, 2010 3.080 3.163 3.069 3.149 288,063 +0.08(+2.61%)
Jun 22, 2010 3.066 3.151 3.055 3.069 293,538 +0.00(+0.09%)
Jun 21, 2010 3.116 3.116 3.047 3.066 329,464 -0.02(-0.80%)
Jun 18, 2010 3.187 3.187 3.077 3.091 454,579 -0.07(-2.27%)
Jun 17, 2010 3.220 3.220 3.124 3.163 463,736 -0.02(-0.60%)
Jun 16, 2010 3.179 3.220 3.143 3.182 506,115 -0.01(-0.17%)
Jun 15, 2010 3.157 3.201 3.077 3.187 392,067 +0.08(+2.47%)
Jun 14, 2010 3.064 3.195 3.001 3.110 526,496 +0.06(+2.07%)
Jun 11, 2010 2.888 3.050 2.888 3.047 341,580 +0.13(+4.47%)
Jun 10, 2010 2.957 2.970 2.869 2.917 303,361 +0.02(+0.71%)
Jun 09, 2010 2.940 2.992 2.858 2.896 341,394 +0.00(+0.00%)
Jun 08, 2010 2.976 2.979 2.784 2.896 634,577 -0.07(-2.41%)
Jun 07, 2010 3.009 3.086 2.968 2.968 445,436 -0.02(-0.83%)
Jun 04, 2010 3.083 3.135 2.992 2.992 513,597 -0.16(-5.13%)
Jun 03, 2010 3.124 3.209 3.124 3.154 294,130 +0.03(+0.97%)
Jun 02, 2010 3.055 3.146 3.006 3.124 364,656 +0.07(+2.34%)
Jun 01, 2010 3.075 3.154 3.009 3.053 515,000 -0.04(-1.33%)
May 28, 2010 3.217 3.226 3.023 3.094 479,072 -0.12(-3.84%)
May 27, 2010 3.220 3.231 3.141 3.217 486,689 +0.09(+2.90%)
May 26, 2010 3.174 3.327 3.102 3.127 757,816 +0.02(+0.71%)
May 25, 2010 2.907 3.113 2.759 3.105 1,059,498 +0.12(+3.86%)
May 24, 2010 2.882 3.033 2.877 2.990 500,312 +0.12(+4.01%)
May 21, 2010 2.715 2.951 2.630 2.874 985,759 +0.10(+3.77%)
May 20, 2010 2.693 2.946 2.660 2.770 1,282,039 -0.26(-8.69%)
May 19, 2010 3.069 3.075 2.924 3.033 601,473 -0.04(-1.16%)
May 18, 2010 3.130 3.184 3.055 3.069 499,358 +0.02(+0.54%)
May 17, 2010 3.091 3.192 2.824 3.053 1,893,856 -0.05(-1.58%)
May 14, 2010 3.293 3.293 3.050 3.102 854,307 -0.21(-6.27%)
May 13, 2010 3.361 3.399 3.298 3.309 340,966 -0.07(-2.18%)
May 12, 2010 3.301 3.449 3.276 3.383 738,980 +0.10(+2.99%)
May 11, 2010 3.274 3.328 3.246 3.285 768,642 -0.01(-0.33%)
May 10, 2010 3.287 3.410 3.246 3.296 1,371,013 +0.17(+5.50%)
May 07, 2010 2.982 3.137 2.761 3.124 1,383,868 +0.12(+4.09%)
May 06, 2010 3.137 3.192 0.0000 3.001 2,416,276 -0.19(-6.06%)
May 05, 2010 3.140 3.563 2.750 3.195 4,673,492 -0.43(-11.89%)
May 04, 2010 3.737 3.762 3.546 3.626 1,091,988 -0.16(-4.18%)
May 03, 2010 3.691 3.822 3.667 3.784 946,325 +0.12(+3.35%)
Apr 30, 2010 3.819 3.834 3.634 3.661 504,166 -0.14(-3.73%)
Apr 29, 2010 3.716 3.811 3.686 3.803 449,666 +0.13(+3.57%)
Apr 28, 2010 3.710 3.754 3.669 3.672 380,778 -0.02(-0.44%)
Apr 27, 2010 3.686 3.771 3.683 3.688 557,966 +0.02(+0.45%)
Apr 26, 2010 3.647 3.716 3.642 3.672 421,759 +0.04(+1.05%)
Apr 23, 2010 3.631 3.649 3.574 3.634 321,388 +0.02(+0.45%)
Apr 22, 2010 3.552 3.628 3.522 3.617 357,201 +0.05(+1.53%)
Apr 21, 2010 3.626 3.686 3.541 3.563 622,825 -0.05(-1.29%)
Apr 20, 2010 3.568 3.617 3.519 3.609 580,931 +0.09(+2.64%)
Apr 19, 2010 3.400 3.582 3.367 3.516 655,212 +0.07(+2.05%)
Apr 16, 2010 3.568 3.576 3.283 3.446 1,709,203 -0.12(-3.28%)
Apr 15, 2010 3.535 3.573 3.465 3.563 490,013 +0.03(+0.92%)
Apr 14, 2010 3.459 3.544 3.411 3.530 679,975 +0.10(+2.85%)
Apr 13, 2010 3.405 3.457 3.378 3.432 467,565 +0.01(+0.32%)
Apr 12, 2010 3.340 3.481 3.340 3.422 741,357 +0.11(+3.19%)
Apr 09, 2010 3.332 3.332 3.310 3.316 454,253 +0.00(+0.00%)
Apr 08, 2010 3.321 3.337 3.310 3.316 434,045 -0.01(-0.16%)
Apr 07, 2010 3.289 3.332 3.275 3.321 511,710 +0.04(+1.07%)
Apr 06, 2010 3.248 3.335 3.221 3.286 540,917 +0.03(+0.83%)
Apr 05, 2010 3.253 3.278 3.232 3.259 697,407 -0.01(-0.25%)
Apr 01, 2010 3.232 3.267 3.267 3.267 677,764 +0.07(+2.03%)
Mar 31, 2010 3.253 3.253 3.177 3.202 535,886 -0.05(-1.50%)
Mar 30, 2010 3.310 3.310 3.251 3.251 791,078 -0.06(-1.72%)
Mar 29, 2010 3.291 3.343 3.283 3.308 566,653 +0.01(+0.41%)
Mar 26, 2010 3.234 3.314 3.232 3.294 666,143 +0.07(+2.02%)
Mar 25, 2010 3.234 3.324 3.223 3.229 673,724 +0.03(+1.02%)
Mar 24, 2010 3.256 3.256 3.146 3.196 822,405 -0.05(-1.67%)
Mar 23, 2010 3.123 3.280 3.118 3.251 1,836,434 +0.18(+5.74%)
Mar 22, 2010 3.028 3.161 2.664 3.074 5,162,210 +0.02(+0.53%)
Mar 19, 2010 3.191 3.232 2.990 3.058 776,096 -0.09(-3.01%)
Mar 18, 2010 3.121 3.180 3.099 3.153 673,867 +0.05(+1.74%)
Mar 17, 2010 3.085 3.120 3.034 3.099 576,966 +0.05(+1.68%)
Mar 16, 2010 3.142 3.166 2.967 3.048 1,225,399 -0.03(-0.88%)
Mar 15, 2010 3.040 3.091 2.959 3.075 1,223,230 +0.15(+4.97%)
Mar 12, 2010 2.964 2.967 2.905 2.929 740,450 -0.01(-0.46%)
Mar 11, 2010 2.953 2.961 2.916 2.943 717,258 -0.00(-0.09%)
Mar 10, 2010 2.905 3.034 2.899 2.945 1,534,733 +0.05(+1.77%)
Mar 09, 2010 2.897 2.953 2.859 2.894 988,748 +0.02(+0.66%)
Mar 08, 2010 2.765 2.911 2.759 2.875 963,747 +0.13(+4.61%)
Mar 05, 2010 2.697 2.775 2.684 2.748 525,889 +0.06(+2.41%)
Mar 04, 2010 2.676 2.711 2.646 2.684 567,434 +0.01(+0.20%)
Mar 03, 2010 2.735 2.751 2.678 2.678 1,178,704 -0.12(-4.43%)
Mar 02, 2010 2.765 2.832 2.752 2.802 1,035,795 +0.07(+2.67%)
Mar 01, 2010 2.657 2.735 2.638 2.729 986,649 +0.10(+3.69%)
Feb 26, 2010 2.665 2.676 2.632 2.632 525,926 -0.02(-0.81%)
Feb 25, 2010 2.632 2.662 2.562 2.654 378,849 -0.02(-0.61%)
Feb 24, 2010 2.589 2.678 2.562 2.670 511,025 +0.10(+3.88%)
Feb 23, 2010 2.560 2.630 2.508 2.570 1,034,215 +0.06(+2.25%)
Feb 22, 2010 2.471 2.514 2.441 2.514 563,563 +0.06(+2.53%)
Feb 19, 2010 2.457 2.495 2.441 2.452 402,563 -0.03(-1.30%)
Feb 18, 2010 2.487 2.489 2.454 2.484 319,652 +0.00(+0.11%)
Feb 17, 2010 2.454 2.495 2.425 2.481 642,682 +0.05(+1.88%)
Feb 16, 2010 2.341 2.435 2.325 2.435 834,496 +0.12(+5.37%)
Feb 12, 2010 2.293 2.311 2.311 2.311 499,769 +0.01(+0.35%)
Feb 11, 2010 2.274 2.322 2.263 2.303 428,328 +0.03(+1.18%)
Feb 10, 2010 2.279 2.322 2.261 2.277 340,190 -0.01(-0.58%)
Feb 09, 2010 2.226 2.325 2.183 2.290 1,289,188 +0.12(+5.68%)
Feb 08, 2010 2.140 2.218 2.092 2.167 899,704 +0.03(+1.38%)
Feb 05, 2010 2.063 2.138 2.063 2.138 430,007 +0.07(+3.50%)
Feb 04, 2010 2.140 2.140 2.063 2.065 443,658 -0.07(-3.50%)
Feb 03, 2010 2.135 2.204 2.116 2.140 876,555 +0.04(+1.78%)
Feb 02, 2010 2.004 2.127 1.998 2.103 872,077 +0.11(+5.50%)
Feb 01, 2010 1.996 2.006 1.982 1.993 389,453 +0.02(+0.95%)
Jan 29, 2010 1.942 1.998 1.942 1.974 371,249 +0.05(+2.64%)
Jan 28, 2010 1.948 1.974 1.899 1.923 370,662 -0.01(-0.69%)
Jan 27, 2010 1.934 2.003 1.913 1.937 400,230 -0.00(-0.14%)
Jan 26, 2010 1.953 1.993 1.940 1.940 282,334 -0.01(-0.69%)
Jan 25, 2010 1.993 1.998 1.950 1.953 366,259 -0.03(-1.35%)
Jan 22, 2010 2.033 2.055 1.969 1.980 707,261 -0.06(-2.76%)
Jan 21, 2010 2.081 2.084 2.030 2.036 372,318 -0.05(-2.44%)
Jan 20, 2010 2.089 2.100 2.063 2.087 251,963 -0.02(-0.89%)
Jan 19, 2010 2.073 2.111 2.068 2.105 368,180 +0.06(+2.88%)
Jan 15, 2010 2.094 2.047 2.047 2.047 555,643 -0.04(-1.78%)
Jan 14, 2010 2.068 2.094 2.055 2.084 226,289 +0.02(+1.03%)
Jan 13, 2010 2.086 2.092 2.060 2.062 349,086 -0.02(-1.14%)
Jan 12, 2010 2.055 2.092 2.055 2.086 247,112 +0.02(+1.03%)
Jan 11, 2010 2.060 2.094 2.055 2.065 429,558 +0.00(+0.13%)
Jan 08, 2010 2.065 2.100 2.055 2.062 415,891 -0.01(-0.26%)
Jan 07, 2010 2.076 2.084 2.055 2.068 337,995 -0.01(-0.26%)
Jan 06, 2010 2.097 2.115 2.070 2.073 252,027 -0.02(-1.14%)
Jan 05, 2010 2.121 2.121 2.094 2.097 299,836 -0.02(-0.88%)
Jan 04, 2010 2.076 2.118 2.063 2.115 338,407 +0.08(+3.77%)
Dec 31, 2009 2.057 2.039 2.039 2.039 362,507 -0.02(-0.90%)
Dec 30, 2009 2.017 2.057 1.991 2.057 585,323 +0.05(+2.37%)
Dec 29, 2009 2.017 2.052 1.991 2.009 434,986 -0.01(-0.26%)
Dec 28, 2009 2.020 2.052 2.004 2.015 529,800 +0.00(+0.13%)
Dec 24, 2009 2.078 2.089 2.001 2.012 288,500 -0.05(-2.57%)
Dec 23, 2009 2.115 2.115 2.055 2.065 330,470 -0.04(-1.89%)
Dec 22, 2009 2.062 2.105 2.055 2.105 397,800 +0.03(+1.53%)
Dec 21, 2009 2.081 2.118 2.052 2.073 277,991 -0.01(-0.38%)
Dec 18, 2009 2.121 2.121 2.065 2.081 661,762 -0.02(-0.76%)
Dec 17, 2009 2.084 2.121 2.084 2.097 267,953 +0.00(+0.00%)
Dec 16, 2009 2.121 2.137 2.089 2.097 243,762 -0.01(-0.25%)
Dec 15, 2009 2.115 2.153 2.102 2.102 360,911 -0.03(-1.25%)
Dec 14, 2009 2.084 2.145 2.033 2.129 562,629 +0.08(+3.75%)
Dec 11, 2009 2.068 2.068 1.988 2.052 299,794 -0.00(-0.13%)
Dec 10, 2009 2.068 2.105 2.039 2.055 207,602 +0.00(+0.00%)
Dec 09, 2009 2.089 2.115 2.055 2.055 328,546 -0.04(-1.90%)
Dec 08, 2009 2.097 2.121 2.068 2.094 208,858 -0.02(-1.13%)
Dec 07, 2009 2.062 2.121 2.062 2.118 325,664 +0.03(+1.52%)
Dec 04, 2009 2.044 2.086 2.033 2.086 270,918 +0.09(+4.38%)
Dec 03, 2009 2.055 2.065 1.991 1.999 286,724 -0.04(-2.08%)
Dec 02, 2009 2.025 2.078 2.025 2.041 345,717 +0.01(+0.39%)
Dec 01, 2009 2.102 2.118 2.015 2.033 489,969 -0.04(-1.79%)
Nov 30, 2009 2.001 2.070 1.994 2.070 472,168 +0.08(+4.13%)
Nov 27, 2009 2.015 2.039 1.988 1.988 251,601 -0.05(-2.60%)
Nov 25, 2009 2.062 2.070 2.041 2.041 289,821 -0.01(-0.65%)
Nov 24, 2009 2.118 2.118 2.044 2.055 577,861 -0.07(-3.25%)
Nov 23, 2009 2.081 2.134 2.081 2.123 340,493 +0.04(+2.04%)
Nov 20, 2009 2.073 2.118 2.070 2.081 323,721 +0.01(+0.38%)
Nov 19, 2009 2.113 2.121 2.073 2.073 303,650 -0.06(-2.86%)
Nov 18, 2009 2.121 2.139 2.121 2.134 245,743 -0.01(-0.49%)
Nov 17, 2009 2.068 2.174 2.068 2.145 287,561 +0.00(+0.12%)
Nov 16, 2009 2.134 2.158 2.126 2.142 400,289 +0.03(+1.25%)
Nov 13, 2009 2.105 2.121 2.089 2.115 234,426 +0.02(+1.01%)
Nov 12, 2009 2.110 2.142 2.094 2.094 363,363 -0.02(-0.75%)
Nov 11, 2009 2.158 2.158 2.105 2.110 359,271 -0.02(-0.75%)
Nov 10, 2009 2.139 2.168 2.126 2.126 395,691 +0.01(+0.25%)
Nov 09, 2009 2.139 2.139 2.108 2.121 501,369 -0.01(-0.37%)
Nov 06, 2009 2.134 2.137 2.092 2.129 159,043 +0.01(+0.63%)
Nov 05, 2009 2.131 2.147 2.076 2.115 379,844 +0.02(+1.01%)
Nov 04, 2009 2.161 2.178 2.094 2.094 462,734 -0.06(-2.95%)
Nov 03, 2009 2.171 2.182 2.142 2.158 258,828 -0.06(-2.51%)
Nov 02, 2009 2.179 2.245 2.150 2.214 244,030 +0.04(+1.71%)
Oct 30, 2009 2.214 2.216 2.155 2.176 394,929 -0.02(-0.85%)
Oct 29, 2009 2.195 2.240 2.161 2.195 297,384 +0.02(+0.85%)
Oct 28, 2009 2.301 2.328 2.150 2.176 338,463 -0.12(-5.41%)
Oct 27, 2009 2.301 2.373 2.288 2.301 178,858 +0.00(+0.12%)
Oct 26, 2009 2.306 2.370 2.290 2.298 327,799 -0.02(-0.69%)
Oct 23, 2009 2.325 2.386 2.304 2.314 237,433 -0.07(-2.89%)
Oct 22, 2009 2.341 2.386 2.301 2.383 214,909 +0.05(+1.93%)
Oct 21, 2009 2.370 2.434 2.336 2.338 320,862 -0.03(-1.45%)
Oct 20, 2009 2.362 2.468 2.336 2.373 235,222 -0.09(-3.66%)
Oct 19, 2009 2.481 2.500 2.444 2.463 180,378 +0.00(+0.00%)
Oct 16, 2009 2.465 2.505 2.389 2.463 369,489 -0.02(-0.75%)
Oct 15, 2009 2.503 2.505 2.475 2.481 142,219 -0.03(-1.37%)
Oct 14, 2009 2.489 2.518 2.439 2.516 375,925 +0.06(+2.26%)
Oct 13, 2009 2.473 2.487 2.450 2.460 189,069 -0.02(-0.64%)
Oct 12, 2009 2.510 2.518 2.463 2.476 192,053 -0.03(-1.37%)
Oct 09, 2009 2.487 2.516 2.442 2.510 282,612 +0.03(+1.18%)
Oct 08, 2009 2.455 2.518 2.452 2.481 265,709 +0.04(+1.63%)
Oct 07, 2009 2.444 2.450 2.375 2.442 157,100 -0.01(-0.43%)
Oct 06, 2009 2.386 2.452 2.346 2.452 375,434 +0.07(+3.12%)
Oct 05, 2009 2.346 2.381 2.288 2.378 435,706 +0.04(+1.82%)
Oct 02, 2009 2.304 2.346 2.293 2.336 388,852 +0.01(+0.46%)
Oct 01, 2009 2.343 2.351 2.161 2.325 698,541 -0.04(-1.79%)
Sep 30, 2009 2.362 2.381 2.277 2.367 608,676 +0.03(+1.48%)
Sep 29, 2009 2.450 2.452 2.333 2.333 1,126,685 -0.12(-4.87%)
Sep 28, 2009 2.389 2.460 2.330 2.452 610,148 +0.07(+3.01%)
Sep 25, 2009 2.288 2.389 2.280 2.381 453,221 +0.08(+3.34%)
Sep 24, 2009 2.362 2.362 2.251 2.304 367,298 -0.05(-2.14%)
Sep 23, 2009 2.354 2.391 2.333 2.354 534,538 -0.01(-0.34%)
Sep 22, 2009 2.386 2.386 2.219 2.362 411,847 -0.01(-0.22%)
Sep 21, 2009 2.359 2.381 2.235 2.367 372,058 -0.03(-1.11%)
Sep 18, 2009 2.351 2.399 2.264 2.394 963,760 +0.04(+1.80%)
Sep 17, 2009 2.333 2.386 2.245 2.351 641,668 +0.04(+1.60%)
Sep 16, 2009 2.275 2.354 2.275 2.314 634,678 +0.05(+1.99%)
Sep 15, 2009 2.161 2.280 2.150 2.269 785,509 +0.11(+5.16%)
Sep 14, 2009 2.086 2.182 2.086 2.158 757,527 +0.07(+3.56%)
Sep 11, 2009 2.092 2.100 2.068 2.084 409,022 -0.01(-0.51%)
Sep 10, 2009 2.081 2.094 2.017 2.094 428,992 +0.01(+0.25%)
Sep 09, 2009 2.031 2.100 2.009 2.089 491,697 +0.07(+3.28%)
Sep 08, 2009 1.935 2.028 1.935 2.023 842,273 +0.09(+4.66%)
Sep 04, 2009 1.948 1.948 1.914 1.933 637,017 -0.02(-0.95%)
Sep 03, 2009 1.909 1.972 1.909 1.951 755,079 +0.05(+2.36%)
Sep 02, 2009 1.909 1.959 1.906 1.906 604,342 -0.02(-1.24%)
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.