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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 2.009 2.078 1.928 2.011 397,461 +0.03(+1.76%)
Jun 29, 2009 2.070 2.070 1.966 1.976 345,901 -0.11(-5.13%)
Jun 26, 2009 1.958 2.083 1.952 2.083 940,734 +0.11(+5.83%)
Jun 25, 2009 1.904 1.968 1.878 1.968 336,987 +0.03(+1.52%)
Jun 24, 2009 1.923 1.968 1.878 1.939 348,088 +0.06(+3.13%)
Jun 23, 2009 1.915 1.958 1.872 1.880 238,436 -0.02(-1.26%)
Jun 22, 2009 1.966 1.979 1.904 1.904 437,788 -0.10(-4.93%)
Jun 19, 2009 1.992 2.027 1.944 2.003 447,687 +0.05(+2.32%)
Jun 18, 2009 2.009 2.019 1.950 1.958 230,832 -0.06(-3.04%)
Jun 17, 2009 1.998 2.041 1.923 2.019 519,008 +0.02(+1.07%)
Jun 16, 2009 2.030 2.041 1.982 1.998 320,296 -0.02(-1.19%)
Jun 15, 2009 1.950 2.025 1.936 2.022 309,678 +0.01(+0.53%)
Jun 12, 2009 1.982 2.025 1.942 2.011 298,666 +0.05(+2.73%)
Jun 11, 2009 1.950 2.022 1.920 1.958 384,450 +0.03(+1.81%)
Jun 10, 2009 1.976 2.030 1.870 1.923 733,643 -0.06(-2.96%)
Jun 09, 2009 1.984 2.046 1.976 1.982 417,701 -0.03(-1.59%)
Jun 08, 2009 2.025 2.070 2.003 2.014 466,752 -0.05(-2.21%)
Jun 05, 2009 2.089 2.094 2.041 2.059 453,004 -0.01(-0.52%)
Jun 04, 2009 1.992 2.083 1.966 2.070 594,271 +0.09(+4.59%)
Jun 03, 2009 1.963 1.984 1.926 1.979 261,540 +0.02(+0.82%)
Jun 02, 2009 2.001 2.001 1.918 1.963 539,158 -0.03(-1.61%)
Jun 01, 2009 1.939 2.001 1.920 1.995 629,053 +0.09(+4.77%)
May 29, 2009 1.880 1.904 1.819 1.904 401,194 +0.03(+1.71%)
May 28, 2009 1.824 1.915 1.816 1.872 463,659 +0.06(+3.54%)
May 27, 2009 1.950 1.963 1.798 1.808 536,657 -0.17(-8.39%)
May 26, 2009 1.886 1.976 1.886 1.974 372,941 +0.08(+4.38%)
May 22, 2009 1.912 1.944 1.883 1.891 247,429 -0.01(-0.56%)
May 21, 2009 1.899 1.939 1.870 1.902 328,885 -0.01(-0.70%)
May 20, 2009 2.003 2.011 1.910 1.915 506,813 -0.06(-3.24%)
May 19, 2009 1.974 2.001 1.936 1.979 394,803 +0.03(+1.51%)
May 18, 2009 1.835 1.952 1.736 1.950 456,519 +0.14(+7.99%)
May 15, 2009 1.856 1.883 1.776 1.806 660,387 -0.06(-3.15%)
May 14, 2009 1.854 1.904 1.808 1.864 556,145 +0.05(+2.65%)
May 13, 2009 2.030 2.033 1.814 1.816 914,638 -0.19(-9.45%)
May 12, 2009 1.920 2.035 1.856 2.006 1,206,465 +0.15(+8.21%)
May 11, 2009 1.790 1.880 1.725 1.854 845,351 +0.06(+3.43%)
May 08, 2009 1.712 1.792 1.712 1.792 523,426 +0.13(+7.53%)
May 07, 2009 1.739 1.739 1.648 1.667 439,817 -0.03(-1.73%)
May 06, 2009 1.661 1.731 1.659 1.696 649,967 +0.00(+0.00%)
May 05, 2009 1.691 1.707 1.616 1.696 757,107 +0.01(+0.35%)
May 04, 2009 1.715 1.851 1.683 1.690 832,718 -0.04(-2.20%)
May 01, 2009 1.800 1.806 1.709 1.728 381,403 -0.06(-3.58%)
Apr 30, 2009 1.747 1.803 1.741 1.792 587,239 +0.06(+3.55%)
Apr 29, 2009 1.720 1.736 1.667 1.731 450,125 +0.03(+1.57%)
Apr 28, 2009 1.603 1.709 1.589 1.704 559,912 +0.10(+6.33%)
Apr 27, 2009 1.603 1.648 1.589 1.603 525,440 +0.01(+0.67%)
Apr 24, 2009 1.546 1.605 1.533 1.592 649,600 +0.06(+3.83%)
Apr 23, 2009 1.603 1.611 1.506 1.533 491,571 -0.05(-3.04%)
Apr 22, 2009 1.629 1.680 1.573 1.581 600,336 -0.06(-3.43%)
Apr 21, 2009 1.549 1.661 1.538 1.637 685,794 +0.10(+6.42%)
Apr 20, 2009 1.603 1.648 1.496 1.538 753,775 -0.13(-7.54%)
Apr 17, 2009 1.664 1.696 1.469 1.664 1,365,703 -0.03(-1.89%)
Apr 16, 2009 1.603 1.725 1.603 1.696 413,774 +0.07(+4.61%)
Apr 15, 2009 1.656 1.656 1.562 1.621 801,366 -0.05(-2.88%)
Apr 14, 2009 1.773 1.816 1.656 1.669 535,684 -0.10(-5.87%)
Apr 13, 2009 1.792 1.792 1.691 1.773 493,518 +0.02(+1.22%)
Apr 09, 2009 1.656 1.757 1.632 1.752 811,707 +0.15(+9.52%)
Apr 08, 2009 1.490 1.600 1.485 1.600 503,822 +0.13(+9.11%)
Apr 07, 2009 1.469 1.568 1.448 1.466 1,111,602 -0.06(-3.85%)
Apr 06, 2009 1.707 1.803 1.378 1.525 2,573,078 -0.27(-14.90%)
Apr 03, 2009 1.755 1.794 1.736 1.792 334,909 +0.00(+0.00%)
Apr 02, 2009 1.822 1.824 1.736 1.792 673,967 +0.08(+4.84%)
Apr 01, 2009 1.701 1.739 1.675 1.709 540,896 +0.04(+2.24%)
Mar 31, 2009 1.651 1.728 1.629 1.672 731,513 +0.07(+4.33%)
Mar 30, 2009 1.741 1.760 1.579 1.603 832,980 -0.27(-14.41%)
Mar 26, 2009 1.912 1.950 1.827 1.872 581,687 +0.06(+3.09%)
Mar 25, 2009 1.846 2.003 1.788 1.816 773,079 -0.05(-2.86%)
Mar 24, 2009 1.918 2.027 1.859 1.870 588,853 -0.12(-6.04%)
Mar 23, 2009 1.859 1.998 1.830 1.990 644,696 +0.16(+8.92%)
Mar 20, 2009 1.960 2.070 1.787 1.827 653,925 -0.11(-5.52%)
Mar 19, 2009 2.115 2.118 1.920 1.934 463,042 -0.17(-8.24%)
Mar 18, 2009 1.950 2.107 1.928 2.107 557,369 +0.15(+7.79%)
Mar 17, 2009 1.976 1.976 1.779 1.955 971,394 -0.02(-0.81%)
Mar 16, 2009 1.928 2.091 1.928 1.971 489,010 +0.07(+3.94%)
Mar 13, 2009 1.822 1.926 1.822 1.896 772,944 +0.16(+9.23%)
Mar 12, 2009 1.587 1.736 1.568 1.736 590,534 +0.13(+8.33%)
Mar 11, 2009 1.653 1.677 1.568 1.603 520,666 +0.10(+6.95%)
Mar 10, 2009 1.416 1.536 1.402 1.498 652,150 +0.15(+11.09%)
Mar 09, 2009 1.338 1.386 1.338 1.349 634,186 -0.05(-3.26%)
Mar 06, 2009 1.410 1.477 1.343 1.394 608,599 -0.04(-2.79%)
Mar 05, 2009 1.683 1.693 1.408 1.434 620,550 -0.25(-15.03%)
Mar 04, 2009 1.544 1.731 1.402 1.688 1,042,943 +0.17(+11.07%)
Mar 02, 2009 1.739 1.819 1.512 1.520 937,024 -0.25(-13.92%)
Feb 27, 2009 1.875 1.894 1.763 1.765 648,050 -0.05(-2.94%)
Feb 26, 2009 1.896 1.910 1.816 1.819 362,896 -0.03(-1.59%)
Feb 25, 2009 1.936 1.942 1.819 1.848 414,380 -0.05(-2.81%)
Feb 24, 2009 1.814 1.912 1.806 1.902 520,955 +0.07(+4.09%)
Feb 23, 2009 2.017 2.126 1.819 1.827 650,199 -0.16(-7.94%)
Feb 20, 2009 2.073 2.083 1.928 1.984 787,269 -0.02(-1.07%)
Feb 19, 2009 2.043 2.137 2.006 2.006 543,153 -0.01(-0.40%)
Feb 18, 2009 2.126 2.185 2.003 2.014 683,278 -0.09(-4.44%)
Feb 17, 2009 2.174 2.174 2.105 2.107 1,258,185 -0.02(-0.75%)
Feb 13, 2009 2.153 2.163 2.097 2.123 410,674 -0.01(-0.25%)
Feb 12, 2009 2.014 2.137 2.006 2.129 268,546 +0.05(+2.44%)
Feb 11, 2009 2.070 2.137 2.030 2.078 426,402 +0.04(+1.83%)
Feb 10, 2009 2.067 2.150 2.027 2.041 787,726 +0.03(+1.46%)
Feb 09, 2009 1.846 2.038 1.843 2.011 604,312 +0.17(+9.29%)
Feb 06, 2009 1.880 1.995 1.736 1.840 793,885 -0.02(-1.01%)
Feb 05, 2009 1.752 1.990 1.709 1.859 1,853,535 +0.22(+13.73%)
Feb 04, 2009 2.241 2.241 1.616 1.635 3,752,302 -1.02(-38.49%)
Feb 03, 2009 2.746 2.775 2.545 2.658 451,158 -0.09(-3.21%)
Feb 02, 2009 2.414 2.778 2.286 2.746 726,919 +0.40(+16.95%)
Jan 30, 2009 2.495 2.561 2.340 2.348 345,029 -0.09(-3.62%)
Jan 29, 2009 2.591 2.591 2.436 2.436 319,008 -0.17(-6.46%)
Jan 28, 2009 2.447 2.642 2.406 2.604 536,062 +0.20(+8.33%)
Jan 27, 2009 2.305 2.412 2.257 2.404 423,152 +0.16(+7.02%)
Jan 26, 2009 2.139 2.310 2.139 2.246 207,214 +0.09(+4.08%)
Jan 23, 2009 2.110 2.334 2.089 2.158 310,539 -0.01(-0.25%)
Jan 22, 2009 2.260 2.270 2.118 2.163 318,963 -0.16(-6.79%)
Jan 21, 2009 2.070 2.329 2.070 2.321 338,350 +0.28(+13.74%)
Jan 20, 2009 2.313 2.401 2.017 2.041 792,058 -0.36(-14.83%)
Jan 16, 2009 2.423 2.489 2.292 2.396 449,383 -0.03(-1.32%)
Jan 15, 2009 2.297 2.428 2.146 2.428 461,754 +0.16(+6.94%)
Jan 14, 2009 2.350 2.537 2.270 2.270 361,731 -0.13(-5.24%)
Jan 13, 2009 2.348 2.484 2.332 2.396 217,757 +0.05(+2.05%)
Jan 12, 2009 2.500 2.500 2.340 2.348 308,581 -0.04(-1.57%)
Jan 09, 2009 2.540 2.540 2.377 2.385 345,351 -0.16(-6.20%)
Jan 08, 2009 2.505 2.567 2.404 2.543 235,145 +0.05(+1.82%)
Jan 07, 2009 2.580 2.724 2.449 2.497 472,952 -0.07(-2.81%)
Jan 06, 2009 2.487 2.780 2.447 2.569 873,132 +0.13(+5.48%)
Jan 05, 2009 2.398 2.452 2.270 2.436 499,284 +0.15(+6.79%)
Jan 02, 2009 2.177 2.334 2.075 2.281 412,123 +0.12(+5.56%)
Dec 31, 2008 2.134 2.177 2.025 2.161 533,168 +0.07(+3.45%)
Dec 30, 2008 1.982 2.107 1.950 2.089 507,004 +0.13(+6.69%)
Dec 29, 2008 2.097 2.102 1.916 1.958 413,272 -0.14(-6.86%)
Dec 26, 2008 2.126 2.137 1.974 2.102 233,396 +0.02(+0.90%)
Dec 24, 2008 2.001 2.089 1.928 2.083 155,086 +0.08(+3.86%)
Dec 23, 2008 2.145 2.201 1.963 2.006 465,101 -0.14(-6.48%)
Dec 22, 2008 2.121 2.337 2.009 2.145 462,701 -0.18(-7.91%)
Dec 19, 2008 2.201 2.337 2.107 2.329 915,649 +0.23(+11.08%)
Dec 18, 2008 2.123 2.198 1.944 2.097 567,257 +0.08(+4.11%)
Dec 17, 2008 2.019 2.030 1.899 2.014 498,329 -0.02(-1.18%)
Dec 16, 2008 1.846 2.049 1.846 2.038 488,258 +0.22(+12.37%)
Dec 15, 2008 2.030 2.030 1.760 1.814 425,189 -0.20(-10.07%)
Dec 12, 2008 1.824 2.019 1.736 2.017 487,659 +0.15(+8.01%)
Dec 11, 2008 2.118 2.131 1.867 1.867 614,807 -0.26(-12.30%)
Dec 10, 2008 2.110 2.217 2.059 2.129 399,730 +0.07(+3.51%)
Dec 09, 2008 2.230 2.293 2.054 2.057 511,127 -0.17(-7.78%)
Dec 08, 2008 2.003 2.297 2.003 2.230 865,277 +0.26(+13.14%)
Dec 05, 2008 1.709 1.976 1.709 1.971 611,022 +0.23(+13.19%)
Dec 04, 2008 1.747 1.832 1.699 1.741 395,132 -0.04(-2.39%)
Dec 03, 2008 1.645 1.979 1.605 1.784 874,509 -0.08(-4.44%)
Dec 02, 2008 1.597 1.870 1.544 1.867 776,902 +0.38(+25.72%)
Dec 01, 2008 1.667 1.680 1.469 1.485 1,168,863 -0.12(-7.33%)
Nov 28, 2008 1.680 1.680 1.517 1.603 444,351 +0.05(+3.45%)
Nov 26, 2008 1.437 1.562 1.370 1.549 734,179 +0.08(+5.45%)
Nov 25, 2008 1.570 1.603 1.394 1.469 783,435 -0.06(-3.68%)
Nov 24, 2008 1.629 1.683 1.458 1.525 1,053,857 -0.04(-2.73%)
Nov 21, 2008 1.514 1.576 1.261 1.568 1,222,972 +0.10(+6.73%)
Nov 20, 2008 1.608 1.627 1.469 1.469 665,232 -0.15(-9.39%)
Nov 19, 2008 1.872 1.896 1.613 1.621 845,246 -0.29(-14.99%)
Nov 18, 2008 2.070 2.070 1.790 1.907 1,007,824 -0.17(-7.99%)
Nov 17, 2008 2.190 2.190 2.065 2.073 448,185 -0.12(-5.60%)
Nov 14, 2008 2.444 2.500 2.195 2.195 524,504 -0.30(-12.18%)
Nov 13, 2008 2.366 2.500 2.195 2.500 735,047 +0.11(+4.81%)
Nov 12, 2008 2.500 2.535 2.385 2.385 543,842 -0.16(-6.39%)
Nov 11, 2008 2.791 2.812 2.487 2.548 583,840 -0.28(-9.83%)
Nov 10, 2008 2.991 3.136 2.700 2.826 455,715 -0.11(-3.82%)
Nov 07, 2008 2.959 2.967 2.842 2.938 289,703 +0.01(+0.27%)
Nov 06, 2008 3.072 3.236 2.911 2.930 248,485 -0.14(-4.61%)
Nov 05, 2008 3.296 3.355 3.072 3.072 276,992 -0.28(-8.44%)
Nov 04, 2008 3.357 3.392 3.283 3.355 267,774 +0.06(+1.70%)
Nov 03, 2008 3.301 3.336 3.280 3.299 351,839 +0.12(+3.69%)
Oct 31, 2008 3.045 3.216 2.911 3.181 496,263 +0.27(+9.27%)
Oct 30, 2008 2.938 3.013 2.850 2.911 357,665 +0.08(+2.73%)
Oct 29, 2008 2.901 2.991 2.740 2.834 462,671 -0.02(-0.75%)
Oct 28, 2008 2.591 2.858 2.511 2.855 697,663 +0.38(+15.32%)
Oct 27, 2008 2.580 2.668 2.468 2.476 293,354 -0.12(-4.53%)
Oct 24, 2008 2.452 2.708 2.404 2.593 345,898 -0.20(-7.17%)
Oct 23, 2008 2.973 3.010 2.698 2.794 281,006 -0.15(-5.08%)
Oct 22, 2008 3.018 3.112 2.828 2.943 246,411 -0.15(-5.00%)
Oct 21, 2008 3.197 3.256 3.061 3.098 263,162 -0.16(-4.92%)
Oct 20, 2008 3.275 3.411 3.221 3.259 212,549 +0.03(+0.83%)
Oct 17, 2008 3.339 3.538 3.205 3.232 380,335 -0.27(-7.70%)
Oct 16, 2008 2.869 3.502 2.671 3.502 392,541 +0.64(+22.52%)
Oct 15, 2008 3.205 3.360 2.831 2.858 269,598 -0.35(-10.98%)
Oct 14, 2008 3.400 3.635 3.189 3.210 488,786 -0.10(-2.91%)
Oct 13, 2008 3.178 3.309 2.933 3.307 529,573 +0.37(+12.75%)
Oct 10, 2008 2.572 2.938 2.230 2.933 854,621 +0.30(+11.25%)
Oct 09, 2008 2.746 2.853 2.593 2.636 649,784 -0.13(-4.64%)
Oct 08, 2008 2.692 2.975 1.966 2.764 1,409,351 -0.07(-2.36%)
Oct 07, 2008 3.205 3.379 2.826 2.831 638,743 -0.46(-13.89%)
Oct 06, 2008 3.734 3.734 2.674 3.288 1,162,716 -0.50(-13.25%)
Oct 03, 2008 4.060 4.225 3.766 3.790 292,099 -0.26(-6.46%)
Oct 02, 2008 4.084 4.271 4.020 4.052 195,712 -0.06(-1.37%)
Oct 01, 2008 4.020 4.228 4.020 4.108 175,027 +0.04(+0.92%)
Sep 30, 2008 4.265 4.268 3.956 4.070 314,826 +0.07(+1.80%)
Sep 29, 2008 4.297 4.498 3.739 3.998 500,789 -0.41(-9.27%)
Sep 26, 2008 4.623 4.698 4.220 4.407 496,128 -0.35(-7.41%)
Sep 25, 2008 4.634 4.805 4.554 4.760 260,724 +0.11(+2.36%)
Sep 24, 2008 4.794 4.808 4.645 4.650 157,055 -0.13(-2.68%)
Sep 23, 2008 4.744 4.808 4.610 4.778 211,872 -0.01(-0.22%)
Sep 22, 2008 4.877 4.877 4.541 4.789 421,483 -0.19(-3.86%)
Sep 19, 2008 5.000 5.112 4.567 4.981 1,652,370 +0.22(+4.60%)
Sep 18, 2008 4.378 4.762 4.036 4.762 843,202 +0.48(+11.23%)
Sep 17, 2008 4.573 4.573 4.167 4.281 646,515 -0.45(-9.59%)
Sep 16, 2008 4.177 4.738 4.175 4.736 584,139 +0.49(+11.58%)
Sep 15, 2008 4.292 4.464 4.239 4.244 300,104 -0.28(-6.20%)
Sep 12, 2008 4.495 4.661 4.476 4.525 180,893 -0.06(-1.34%)
Sep 11, 2008 4.474 4.621 4.407 4.586 332,423 +0.05(+1.18%)
Sep 10, 2008 4.522 4.578 4.407 4.533 228,102 +0.13(+2.97%)
Sep 09, 2008 4.223 4.611 4.223 4.402 312,119 -0.07(-1.61%)
Sep 08, 2008 4.284 4.570 4.284 4.474 291,635 +0.05(+1.09%)
Sep 05, 2008 4.175 4.452 4.175 4.426 256,340 +0.25(+6.01%)
Sep 04, 2008 4.249 4.252 4.175 4.175 197,540 -0.06(-1.45%)
Sep 03, 2008 4.180 4.252 4.180 4.236 163,248 +0.04(+1.02%)
Sep 02, 2008 4.255 4.257 4.175 4.193 284,757 +0.01(+0.26%)
Aug 29, 2008 4.249 4.249 4.169 4.183 207,446 +0.00(+0.00%)
Aug 28, 2008 4.249 4.249 4.137 4.183 338,971 -0.00(-0.06%)
Aug 27, 2008 4.220 4.263 4.140 4.185 261,286 -0.03(-0.82%)
Aug 26, 2008 4.076 4.233 4.014 4.220 247,481 +0.21(+5.26%)
Aug 25, 2008 4.135 4.177 4.009 4.009 402,044 -0.17(-4.03%)
Aug 22, 2008 4.108 4.207 4.052 4.177 266,572 +0.09(+2.29%)
Aug 21, 2008 4.196 4.204 4.006 4.084 240,177 -0.05(-1.29%)
Aug 20, 2008 4.159 4.273 4.076 4.137 193,840 -0.01(-0.19%)
Aug 19, 2008 4.137 4.180 4.094 4.145 321,105 -0.01(-0.19%)
Aug 18, 2008 4.132 4.273 4.105 4.153 462,431 +0.03(+0.74%)
Aug 15, 2008 4.148 4.284 4.009 4.123 463,585 +0.02(+0.49%)
Aug 14, 2008 3.940 4.728 3.940 4.103 998,127 +0.11(+2.88%)
Aug 13, 2008 3.875 4.060 3.875 3.988 304,357 +0.09(+2.33%)
Aug 12, 2008 3.873 3.969 3.846 3.897 408,008 +0.02(+0.55%)
Aug 11, 2008 3.835 3.881 3.806 3.875 483,630 +0.06(+1.47%)
Aug 08, 2008 3.608 3.854 3.576 3.819 807,057 +0.18(+5.07%)
Aug 07, 2008 3.873 3.918 3.624 3.635 539,218 -0.24(-6.27%)
Aug 06, 2008 4.006 4.052 3.795 3.878 363,832 -0.11(-2.75%)
Aug 05, 2008 4.009 4.711 3.889 3.988 794,697 -0.05(-1.32%)
Aug 04, 2008 4.247 4.247 4.006 4.041 297,315 -0.18(-4.24%)
Aug 01, 2008 4.436 4.436 4.188 4.220 352,367 -0.19(-4.30%)
Jul 31, 2008 4.378 4.415 4.289 4.410 222,430 +0.07(+1.60%)
Jul 30, 2008 4.423 4.468 4.233 4.340 292,770 -0.05(-1.04%)
Jul 29, 2008 4.386 4.407 4.116 4.386 337,541 +0.26(+6.35%)
Jul 28, 2008 4.300 4.300 4.094 4.124 210,325 -0.16(-3.80%)
Jul 25, 2008 4.370 4.372 4.260 4.287 198,453 -0.03(-0.62%)
Jul 24, 2008 4.468 4.471 4.300 4.314 399,797 -0.11(-2.48%)
Jul 23, 2008 4.340 4.434 4.260 4.423 294,155 +0.06(+1.35%)
Jul 22, 2008 4.012 4.364 3.942 4.364 454,041 +0.26(+6.24%)
Jul 21, 2008 4.073 4.164 3.993 4.108 270,429 +0.13(+3.36%)
Jul 18, 2008 4.113 4.140 3.974 3.974 385,330 -0.14(-3.38%)
Jul 17, 2008 3.739 4.113 3.739 4.113 530,214 +0.38(+10.16%)
Jul 16, 2008 3.427 3.734 3.299 3.734 512,924 +0.29(+8.29%)
Jul 15, 2008 3.616 3.632 2.820 3.448 1,091,732 -0.20(-5.49%)
Jul 14, 2008 3.873 3.974 3.632 3.648 309,049 -0.21(-5.53%)
Jul 11, 2008 3.745 3.862 3.713 3.862 367,123 +0.04(+1.12%)
Jul 10, 2008 3.664 3.857 3.659 3.819 349,185 +0.14(+3.85%)
Jul 09, 2008 3.766 3.806 3.616 3.678 393,481 -0.09(-2.48%)
Jul 08, 2008 3.659 3.771 3.539 3.771 738,933 +0.09(+2.47%)
Jul 07, 2008 3.739 3.849 3.638 3.680 1,011,684 -0.06(-1.57%)
Jul 04, 2008 3.777 3.870 3.739 3.739 638,874 +0.00(+0.00%)
Jul 03, 2008 3.777 3.870 3.739 3.739 638,874 -0.08(-2.03%)
Jul 02, 2008 3.787 3.916 3.785 3.817 627,574 +0.01(+0.35%)
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.