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 )

21.40 +0.16 (+0.75%)
Streaming Delayed Price Updated: 11:52 AM 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 30, 2010 3.014 3.091 2.963 3.008 247,311 +0.00(+0.09%)
Jun 29, 2010 3.091 3.094 2.972 3.005 495,287 -0.11(-3.66%)
Jun 25, 2010 3.069 3.175 3.041 3.119 806,769 +0.06(+1.82%)
Jun 24, 2010 3.158 3.169 3.041 3.064 347,185 -0.11(-3.42%)
Jun 23, 2010 3.103 3.186 3.091 3.172 285,933 +0.08(+2.61%)
Jun 22, 2010 3.089 3.175 3.078 3.091 291,367 +0.00(+0.09%)
Jun 21, 2010 3.139 3.139 3.069 3.089 327,028 -0.03(-0.80%)
Jun 18, 2010 3.211 3.211 3.100 3.114 451,217 -0.07(-2.27%)
Jun 17, 2010 3.244 3.244 3.148 3.186 460,307 -0.02(-0.60%)
Jun 16, 2010 3.203 3.244 3.167 3.205 502,372 -0.01(-0.17%)
Jun 15, 2010 3.181 3.225 3.100 3.211 389,167 +0.08(+2.47%)
Jun 14, 2010 3.087 3.219 3.023 3.134 522,602 +0.06(+2.07%)
Jun 11, 2010 2.910 3.073 2.910 3.070 339,053 +0.13(+4.47%)
Jun 10, 2010 2.979 2.992 2.890 2.939 301,117 +0.02(+0.71%)
Jun 09, 2010 2.962 3.015 2.879 2.918 338,869 +0.00(+0.00%)
Jun 08, 2010 2.998 3.001 2.805 2.918 629,884 -0.07(-2.41%)
Jun 07, 2010 3.031 3.109 2.990 2.990 442,141 -0.02(-0.83%)
Jun 04, 2010 3.106 3.158 3.015 3.015 509,799 -0.16(-5.14%)
Jun 03, 2010 3.147 3.233 3.147 3.178 291,955 +0.03(+0.97%)
Jun 02, 2010 3.078 3.169 3.028 3.147 361,959 +0.07(+2.34%)
Jun 01, 2010 3.098 3.178 3.031 3.075 511,191 -0.04(-1.33%)
May 28, 2010 3.241 3.250 3.045 3.117 475,529 -0.12(-3.84%)
May 27, 2010 3.244 3.255 3.164 3.241 483,089 +0.09(+2.90%)
May 26, 2010 3.197 3.352 3.125 3.150 752,211 +0.02(+0.71%)
May 25, 2010 2.929 3.136 2.780 3.128 1,051,662 +0.12(+3.86%)
May 24, 2010 2.904 3.056 2.898 3.012 496,612 +0.12(+4.01%)
May 21, 2010 2.735 2.973 2.650 2.896 978,469 +0.11(+3.77%)
May 20, 2010 2.713 2.968 2.680 2.791 1,272,558 -0.27(-8.69%)
May 19, 2010 3.092 3.098 2.945 3.056 597,024 -0.04(-1.16%)
May 18, 2010 3.153 3.208 3.078 3.092 495,665 +0.02(+0.54%)
May 17, 2010 3.114 3.216 2.845 3.075 1,879,849 -0.05(-1.58%)
May 14, 2010 3.317 3.317 3.073 3.125 847,989 -0.21(-6.27%)
May 13, 2010 3.386 3.425 3.323 3.334 338,444 -0.07(-2.18%)
May 12, 2010 3.326 3.475 3.301 3.408 733,515 +0.10(+2.99%)
May 11, 2010 3.298 3.353 3.271 3.309 762,957 -0.01(-0.33%)
May 10, 2010 3.312 3.435 3.271 3.320 1,360,873 +0.17(+5.50%)
May 07, 2010 3.004 3.161 2.781 3.147 1,373,634 +0.12(+4.09%)
May 06, 2010 3.161 3.216 0.0000 3.023 2,398,406 -0.20(-6.06%)
May 05, 2010 3.163 3.590 2.770 3.218 4,638,928 -0.43(-11.89%)
May 04, 2010 3.765 3.790 3.573 3.653 1,083,912 -0.16(-4.18%)
May 03, 2010 3.719 3.850 3.694 3.812 939,326 +0.12(+3.35%)
Apr 30, 2010 3.848 3.863 3.661 3.688 500,437 -0.14(-3.73%)
Apr 29, 2010 3.743 3.840 3.713 3.831 446,340 +0.13(+3.57%)
Apr 28, 2010 3.738 3.782 3.697 3.699 377,962 -0.02(-0.44%)
Apr 27, 2010 3.713 3.799 3.710 3.716 553,839 +0.02(+0.45%)
Apr 26, 2010 3.675 3.743 3.669 3.699 418,640 +0.04(+1.05%)
Apr 23, 2010 3.658 3.676 3.600 3.661 319,011 +0.02(+0.45%)
Apr 22, 2010 3.578 3.655 3.548 3.644 354,559 +0.05(+1.53%)
Apr 21, 2010 3.653 3.713 3.567 3.589 618,218 -0.05(-1.28%)
Apr 20, 2010 3.595 3.644 3.545 3.636 576,634 +0.09(+2.64%)
Apr 19, 2010 3.425 3.608 3.392 3.543 650,366 +0.07(+2.05%)
Apr 16, 2010 3.595 3.603 3.308 3.472 1,696,562 -0.12(-3.27%)
Apr 15, 2010 3.562 3.600 3.491 3.589 486,389 +0.03(+0.92%)
Apr 14, 2010 3.485 3.570 3.436 3.556 674,946 +0.10(+2.85%)
Apr 13, 2010 3.431 3.483 3.403 3.458 464,107 +0.01(+0.32%)
Apr 12, 2010 3.365 3.507 3.365 3.447 735,874 +0.11(+3.19%)
Apr 09, 2010 3.357 3.357 3.335 3.340 450,893 +0.00(+0.00%)
Apr 08, 2010 3.346 3.362 3.335 3.340 430,835 -0.01(-0.16%)
Apr 07, 2010 3.313 3.357 3.299 3.346 507,925 +0.04(+1.07%)
Apr 06, 2010 3.272 3.360 3.245 3.310 536,917 +0.03(+0.83%)
Apr 05, 2010 3.278 3.302 3.256 3.283 692,249 -0.01(-0.25%)
Apr 01, 2010 3.256 3.291 3.291 3.291 672,751 +0.07(+2.03%)
Mar 31, 2010 3.278 3.278 3.201 3.226 531,923 -0.05(-1.50%)
Mar 30, 2010 3.335 3.335 3.275 3.275 785,227 -0.06(-1.72%)
Mar 29, 2010 3.316 3.368 3.308 3.332 562,462 +0.01(+0.41%)
Mar 26, 2010 3.258 3.338 3.256 3.319 661,217 +0.07(+2.02%)
Mar 25, 2010 3.258 3.349 3.247 3.253 668,742 +0.03(+1.02%)
Mar 24, 2010 3.280 3.280 3.169 3.220 816,323 -0.05(-1.67%)
Mar 23, 2010 3.146 3.305 3.141 3.275 1,822,852 +0.18(+5.74%)
Mar 22, 2010 3.051 3.185 2.684 3.097 5,124,032 +0.02(+0.53%)
Mar 19, 2010 3.215 3.256 3.012 3.081 770,357 -0.10(-3.01%)
Mar 18, 2010 3.144 3.204 3.122 3.176 668,883 +0.05(+1.74%)
Mar 17, 2010 3.108 3.144 3.057 3.122 572,699 +0.05(+1.68%)
Mar 16, 2010 3.166 3.190 2.989 3.070 1,216,337 -0.03(-0.88%)
Mar 15, 2010 3.062 3.114 2.981 3.098 1,214,184 +0.15(+4.97%)
Mar 12, 2010 2.986 2.989 2.926 2.951 734,974 -0.01(-0.46%)
Mar 11, 2010 2.975 2.983 2.937 2.964 711,954 -0.00(-0.09%)
Mar 10, 2010 2.926 3.057 2.921 2.967 1,523,382 +0.05(+1.77%)
Mar 09, 2010 2.918 2.975 2.880 2.916 981,435 +0.02(+0.66%)
Mar 08, 2010 2.785 2.932 2.780 2.897 956,619 +0.13(+4.61%)
Mar 05, 2010 2.717 2.796 2.704 2.769 522,000 +0.07(+2.41%)
Mar 04, 2010 2.695 2.731 2.666 2.704 563,237 +0.01(+0.20%)
Mar 03, 2010 2.755 2.772 2.698 2.698 1,169,987 -0.12(-4.43%)
Mar 02, 2010 2.785 2.853 2.773 2.823 1,028,134 +0.07(+2.67%)
Mar 01, 2010 2.676 2.755 2.657 2.750 979,352 +0.10(+3.69%)
Feb 26, 2010 2.685 2.695 2.652 2.652 522,037 -0.02(-0.81%)
Feb 25, 2010 2.652 2.682 2.581 2.674 376,047 -0.02(-0.61%)
Feb 24, 2010 2.608 2.698 2.581 2.690 507,245 +0.10(+3.88%)
Feb 23, 2010 2.579 2.649 2.527 2.589 1,026,566 +0.06(+2.25%)
Feb 22, 2010 2.489 2.532 2.459 2.532 559,395 +0.06(+2.53%)
Feb 19, 2010 2.475 2.513 2.459 2.470 399,586 -0.03(-1.30%)
Feb 18, 2010 2.505 2.508 2.473 2.503 317,288 +0.00(+0.11%)
Feb 17, 2010 2.473 2.513 2.443 2.500 637,929 +0.05(+1.88%)
Feb 16, 2010 2.359 2.454 2.342 2.454 828,324 +0.12(+5.37%)
Feb 12, 2010 2.310 2.329 2.329 2.329 496,073 +0.01(+0.35%)
Feb 11, 2010 2.291 2.339 2.280 2.321 425,161 +0.03(+1.18%)
Feb 10, 2010 2.296 2.339 2.277 2.294 337,674 -0.01(-0.58%)
Feb 09, 2010 2.242 2.342 2.199 2.307 1,279,653 +0.12(+5.68%)
Feb 08, 2010 2.156 2.234 2.108 2.183 893,050 +0.03(+1.38%)
Feb 05, 2010 2.078 2.153 2.078 2.153 426,827 +0.07(+3.50%)
Feb 04, 2010 2.156 2.156 2.078 2.081 440,377 -0.08(-3.50%)
Feb 03, 2010 2.151 2.221 2.132 2.156 870,072 +0.04(+1.78%)
Feb 02, 2010 2.019 2.143 2.013 2.118 865,627 +0.11(+5.50%)
Feb 01, 2010 2.011 2.021 1.997 2.008 386,573 +0.02(+0.95%)
Jan 29, 2010 1.957 2.013 1.957 1.989 368,504 +0.05(+2.64%)
Jan 28, 2010 1.962 1.989 1.914 1.938 367,921 -0.01(-0.69%)
Jan 27, 2010 1.949 2.018 1.927 1.951 397,270 -0.00(-0.14%)
Jan 26, 2010 1.967 2.008 1.954 1.954 280,246 -0.01(-0.68%)
Jan 25, 2010 2.008 2.013 1.965 1.967 363,550 -0.03(-1.35%)
Jan 22, 2010 2.048 2.070 1.984 1.994 702,030 -0.06(-2.76%)
Jan 21, 2010 2.097 2.100 2.046 2.051 369,565 -0.05(-2.44%)
Jan 20, 2010 2.105 2.116 2.078 2.102 250,099 -0.02(-0.89%)
Jan 19, 2010 2.089 2.127 2.083 2.121 365,457 +0.06(+2.88%)
Jan 15, 2010 2.110 2.062 2.062 2.062 551,534 -0.04(-1.78%)
Jan 14, 2010 2.083 2.110 2.070 2.099 224,616 +0.02(+1.03%)
Jan 13, 2010 2.102 2.107 2.075 2.078 346,504 -0.02(-1.14%)
Jan 12, 2010 2.070 2.107 2.070 2.102 245,284 +0.02(+1.03%)
Jan 11, 2010 2.075 2.110 2.070 2.080 426,381 +0.00(+0.13%)
Jan 08, 2010 2.080 2.115 2.070 2.078 412,815 -0.01(-0.26%)
Jan 07, 2010 2.091 2.099 2.070 2.083 335,496 -0.01(-0.26%)
Jan 06, 2010 2.113 2.131 2.086 2.089 250,163 -0.02(-1.14%)
Jan 05, 2010 2.137 2.137 2.110 2.113 297,618 -0.02(-0.88%)
Jan 04, 2010 2.091 2.134 2.078 2.131 335,904 +0.08(+3.77%)
Dec 31, 2009 2.072 2.054 2.054 2.054 359,826 -0.02(-0.90%)
Dec 30, 2009 2.032 2.072 2.006 2.072 580,994 +0.05(+2.38%)
Dec 29, 2009 2.032 2.067 2.006 2.024 431,769 -0.01(-0.26%)
Dec 28, 2009 2.035 2.067 2.019 2.030 525,882 +0.00(+0.13%)
Dec 24, 2009 2.094 2.104 2.016 2.027 286,367 -0.05(-2.57%)
Dec 23, 2009 2.131 2.131 2.070 2.080 328,026 -0.04(-1.89%)
Dec 22, 2009 2.078 2.121 2.070 2.121 394,858 +0.03(+1.53%)
Dec 21, 2009 2.097 2.134 2.067 2.089 275,935 -0.01(-0.38%)
Dec 18, 2009 2.137 2.137 2.080 2.097 656,868 -0.02(-0.76%)
Dec 17, 2009 2.099 2.137 2.099 2.113 265,972 +0.00(+0.00%)
Dec 16, 2009 2.137 2.153 2.105 2.113 241,959 -0.01(-0.25%)
Dec 15, 2009 2.131 2.169 2.118 2.118 358,242 -0.03(-1.25%)
Dec 14, 2009 2.100 2.161 2.048 2.145 558,468 +0.08(+3.75%)
Dec 11, 2009 2.083 2.083 2.003 2.067 297,577 -0.00(-0.13%)
Dec 10, 2009 2.083 2.121 2.054 2.070 206,067 +0.00(+0.00%)
Dec 09, 2009 2.105 2.131 2.070 2.070 326,116 -0.04(-1.90%)
Dec 08, 2009 2.113 2.137 2.083 2.110 207,313 -0.02(-1.13%)
Dec 07, 2009 2.078 2.137 2.078 2.134 323,256 +0.03(+1.52%)
Dec 04, 2009 2.059 2.102 2.048 2.102 268,915 +0.09(+4.38%)
Dec 03, 2009 2.070 2.080 2.006 2.014 284,603 -0.04(-2.08%)
Dec 02, 2009 2.040 2.094 2.040 2.056 343,160 +0.01(+0.39%)
Dec 01, 2009 2.118 2.134 2.030 2.048 486,346 -0.04(-1.79%)
Nov 30, 2009 2.016 2.086 2.008 2.086 468,676 +0.08(+4.13%)
Nov 27, 2009 2.030 2.054 2.003 2.003 249,740 -0.05(-2.60%)
Nov 25, 2009 2.078 2.086 2.056 2.056 287,677 -0.01(-0.65%)
Nov 24, 2009 2.134 2.134 2.059 2.070 573,588 -0.07(-3.25%)
Nov 23, 2009 2.097 2.150 2.097 2.139 337,974 +0.04(+2.04%)
Nov 20, 2009 2.089 2.134 2.086 2.097 321,327 +0.01(+0.38%)
Nov 19, 2009 2.129 2.137 2.089 2.089 301,404 -0.06(-2.86%)
Nov 18, 2009 2.137 2.155 2.137 2.150 243,925 -0.01(-0.49%)
Nov 17, 2009 2.083 2.190 2.083 2.161 285,434 +0.00(+0.12%)
Nov 16, 2009 2.150 2.174 2.142 2.158 397,329 +0.03(+1.25%)
Nov 13, 2009 2.121 2.137 2.105 2.131 232,692 +0.02(+1.01%)
Nov 12, 2009 2.126 2.158 2.110 2.110 360,676 -0.02(-0.75%)
Nov 11, 2009 2.174 2.174 2.121 2.126 356,613 -0.02(-0.75%)
Nov 10, 2009 2.155 2.185 2.142 2.142 392,765 +0.01(+0.25%)
Nov 09, 2009 2.155 2.155 2.123 2.137 497,661 -0.01(-0.37%)
Nov 06, 2009 2.150 2.153 2.107 2.145 157,866 +0.01(+0.63%)
Nov 05, 2009 2.147 2.163 2.091 2.131 377,035 +0.02(+1.01%)
Nov 04, 2009 2.177 2.194 2.110 2.110 459,312 -0.06(-2.95%)
Nov 03, 2009 2.187 2.198 2.158 2.174 256,914 -0.06(-2.51%)
Nov 02, 2009 2.195 2.262 2.166 2.230 242,225 +0.04(+1.71%)
Oct 30, 2009 2.230 2.233 2.171 2.193 392,008 -0.02(-0.85%)
Oct 29, 2009 2.211 2.257 2.177 2.211 295,185 +0.02(+0.85%)
Oct 28, 2009 2.318 2.345 2.166 2.193 335,960 -0.13(-5.41%)
Oct 27, 2009 2.318 2.390 2.305 2.318 177,535 +0.00(+0.12%)
Oct 26, 2009 2.324 2.388 2.308 2.316 325,375 -0.02(-0.69%)
Oct 23, 2009 2.342 2.404 2.322 2.332 235,677 -0.07(-2.89%)
Oct 22, 2009 2.358 2.404 2.318 2.401 213,319 +0.05(+1.93%)
Oct 21, 2009 2.388 2.452 2.353 2.356 318,489 -0.03(-1.45%)
Oct 20, 2009 2.380 2.486 2.353 2.390 233,482 -0.09(-3.66%)
Oct 19, 2009 2.500 2.518 2.462 2.481 179,044 +0.00(+0.00%)
Oct 16, 2009 2.484 2.524 2.406 2.481 366,757 -0.02(-0.75%)
Oct 15, 2009 2.521 2.524 2.494 2.500 141,167 -0.03(-1.37%)
Oct 14, 2009 2.508 2.537 2.457 2.535 373,144 +0.06(+2.26%)
Oct 13, 2009 2.492 2.505 2.468 2.478 187,671 -0.02(-0.64%)
Oct 12, 2009 2.529 2.537 2.481 2.494 190,633 -0.03(-1.37%)
Oct 09, 2009 2.505 2.535 2.460 2.529 280,522 +0.03(+1.18%)
Oct 08, 2009 2.473 2.537 2.470 2.500 263,744 +0.04(+1.63%)
Oct 07, 2009 2.462 2.468 2.393 2.460 155,938 -0.01(-0.43%)
Oct 06, 2009 2.404 2.470 2.364 2.470 372,658 +0.07(+3.12%)
Oct 05, 2009 2.364 2.398 2.305 2.396 432,484 +0.04(+1.82%)
Oct 02, 2009 2.321 2.364 2.310 2.353 385,976 +0.01(+0.46%)
Oct 01, 2009 2.361 2.369 2.177 2.342 693,375 -0.04(-1.79%)
Sep 30, 2009 2.380 2.398 2.294 2.385 604,175 +0.03(+1.48%)
Sep 29, 2009 2.468 2.470 2.350 2.350 1,118,352 -0.12(-4.87%)
Sep 28, 2009 2.406 2.478 2.348 2.470 605,635 +0.07(+3.01%)
Sep 25, 2009 2.305 2.406 2.297 2.398 449,869 +0.08(+3.34%)
Sep 24, 2009 2.380 2.380 2.267 2.321 364,581 -0.05(-2.14%)
Sep 23, 2009 2.372 2.409 2.350 2.372 530,584 -0.01(-0.34%)
Sep 22, 2009 2.404 2.404 2.235 2.380 408,801 -0.01(-0.22%)
Sep 21, 2009 2.377 2.398 2.251 2.385 369,307 -0.03(-1.11%)
Sep 18, 2009 2.369 2.417 2.281 2.412 956,633 +0.04(+1.80%)
Sep 17, 2009 2.350 2.404 2.262 2.369 636,922 +0.04(+1.60%)
Sep 16, 2009 2.291 2.372 2.291 2.332 629,984 +0.05(+1.99%)
Sep 15, 2009 2.177 2.297 2.166 2.286 779,700 +0.11(+5.16%)
Sep 14, 2009 2.102 2.198 2.102 2.174 751,925 +0.07(+3.56%)
Sep 11, 2009 2.107 2.115 2.083 2.099 405,997 -0.01(-0.51%)
Sep 10, 2009 2.097 2.110 2.032 2.110 425,819 +0.01(+0.25%)
Sep 09, 2009 2.046 2.115 2.024 2.105 488,061 +0.07(+3.28%)
Sep 08, 2009 1.950 2.043 1.950 2.038 836,044 +0.09(+4.66%)
Sep 04, 2009 1.963 1.963 1.928 1.947 632,306 -0.02(-0.95%)
Sep 03, 2009 1.923 1.987 1.923 1.966 749,495 +0.05(+2.36%)
Sep 02, 2009 1.923 1.974 1.920 1.920 599,873 -0.02(-1.24%)
Sep 01, 2009 1.971 2.016 1.920 1.944 1,060,518 -0.06(-2.80%)
Aug 31, 2009 2.006 2.022 1.974 2.000 793,003 -0.02(-0.93%)
Aug 28, 2009 2.024 2.024 1.995 2.019 558,296 -0.01(-0.26%)
Aug 27, 2009 2.003 2.040 1.971 2.024 539,874 +0.00(+0.00%)
Aug 26, 2009 2.008 2.054 1.963 2.024 758,837 -0.02(-0.79%)
Aug 25, 2009 2.070 2.097 2.006 2.040 942,824 -0.06(-2.92%)
Aug 24, 2009 2.118 2.182 2.070 2.102 707,487 -0.01(-0.25%)
Aug 21, 2009 2.123 2.134 2.072 2.107 681,760 +0.01(+0.64%)
Aug 20, 2009 1.968 2.107 1.931 2.094 1,303,811 +0.11(+5.66%)
Aug 19, 2009 1.851 1.984 1.843 1.982 1,349,881 +0.07(+3.49%)
Aug 18, 2009 1.931 2.027 1.872 1.915 2,887,504 -0.13(-6.40%)
Aug 17, 2009 2.358 2.385 1.992 2.046 2,160,460 -0.35(-14.51%)
Aug 14, 2009 2.631 2.644 2.283 2.393 1,798,323 -0.26(-9.86%)
Aug 13, 2009 2.695 2.699 2.577 2.655 286,030 -0.01(-0.40%)
Aug 12, 2009 2.604 2.721 2.604 2.665 301,385 +0.06(+2.25%)
Aug 11, 2009 2.700 2.735 2.607 2.607 322,993 -0.13(-4.69%)
Aug 10, 2009 2.711 2.740 2.684 2.735 213,465 +0.02(+0.69%)
Aug 07, 2009 2.703 2.748 2.657 2.716 446,503 +0.07(+2.83%)
Aug 06, 2009 2.673 2.689 2.612 2.641 334,369 -0.04(-1.59%)
Aug 05, 2009 2.780 2.780 2.631 2.684 388,006 -0.09(-3.37%)
Aug 04, 2009 2.631 2.791 2.585 2.778 508,819 +0.13(+5.05%)
Aug 03, 2009 2.737 2.748 2.607 2.644 491,037 -0.03(-1.20%)
Jul 31, 2009 2.767 2.799 2.652 2.676 446,136 -0.09(-3.28%)
Jul 30, 2009 2.751 2.810 2.746 2.767 411,392 +0.05(+1.87%)
Jul 29, 2009 2.671 2.724 2.657 2.716 362,425 +0.03(+1.09%)
Jul 28, 2009 2.692 2.729 2.644 2.687 473,173 -0.01(-0.40%)
Jul 27, 2009 2.684 2.715 2.593 2.697 731,353 +0.10(+3.91%)
Jul 24, 2009 2.778 2.778 2.513 2.596 472,099 -0.05(-1.92%)
Jul 23, 2009 2.406 2.655 2.404 2.647 577,302 +0.23(+9.50%)
Jul 22, 2009 2.409 2.417 2.337 2.417 264,156 -0.02(-0.66%)
Jul 21, 2009 2.460 2.468 2.404 2.433 234,452 +0.01(+0.22%)
Jul 20, 2009 2.310 2.438 2.310 2.428 529,248 +0.13(+5.58%)
Jul 17, 2009 2.246 2.332 2.231 2.300 277,291 +0.06(+2.62%)
Jul 16, 2009 2.185 2.270 2.147 2.241 589,235 +0.05(+2.32%)
Jul 15, 2009 2.118 2.190 2.030 2.190 532,123 +0.10(+4.59%)
Jul 14, 2009 2.067 2.105 2.033 2.094 177,060 +0.03(+1.69%)
Jul 13, 2009 2.030 2.059 2.007 2.059 326,105 +0.02(+1.05%)
Jul 10, 2009 2.011 2.046 1.976 2.038 173,862 +0.05(+2.28%)
Jul 09, 2009 2.008 2.032 1.976 1.992 279,676 +0.01(+0.40%)
Jul 08, 2009 1.982 2.011 1.920 1.984 370,823 +0.02(+1.23%)
Jul 07, 2009 1.987 2.038 1.951 1.960 193,752 -0.03(-1.34%)
Jul 06, 2009 2.003 2.003 1.955 1.987 222,710 -0.02(-1.06%)
Jul 02, 2009 2.006 2.070 1.987 2.008 305,728 -0.04(-1.83%)
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.