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 )

14.06 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2011 2.196 2.239 2.170 2.224 300,087 +0.04(+1.84%)
Apr 28, 2011 2.176 2.187 2.147 2.184 135,274 +0.01(+0.40%)
Apr 27, 2011 2.184 2.190 2.176 2.176 103,578 -0.01(-0.53%)
Apr 26, 2011 2.170 2.187 2.155 2.187 223,691 +0.03(+1.47%)
Apr 25, 2011 2.184 2.196 2.141 2.155 404,455 -0.03(-1.32%)
Apr 21, 2011 2.204 2.221 2.176 2.184 225,275 -0.01(-0.46%)
Apr 20, 2011 2.196 2.196 2.164 2.194 239,767 +0.03(+1.26%)
Apr 19, 2011 2.178 2.178 2.158 2.167 164,708 +0.00(+0.07%)
Apr 18, 2011 2.140 2.183 2.140 2.165 355,008 +0.03(+1.20%)
Apr 15, 2011 2.128 2.165 2.128 2.140 347,394 +0.00(+0.00%)
Apr 14, 2011 2.085 2.157 2.083 2.140 289,484 +0.05(+2.60%)
Apr 13, 2011 2.074 2.103 2.074 2.085 449,508 +0.03(+1.25%)
Apr 12, 2011 2.091 2.125 2.057 2.060 218,614 -0.05(-2.44%)
Apr 11, 2011 2.143 2.143 2.105 2.111 165,306 -0.03(-1.47%)
Apr 08, 2011 2.143 2.148 2.100 2.143 180,222 +0.00(+0.13%)
Apr 07, 2011 2.148 2.163 2.117 2.140 149,474 +0.00(+0.13%)
Apr 06, 2011 2.171 2.171 2.134 2.137 226,515 -0.03(-1.19%)
Apr 05, 2011 2.200 2.200 2.151 2.163 209,912 -0.03(-1.56%)
Apr 04, 2011 2.185 2.217 2.168 2.197 197,241 +0.03(+1.18%)
Apr 01, 2011 2.225 2.225 2.163 2.171 252,985 -0.05(-2.06%)
Mar 31, 2011 2.217 2.217 2.203 2.217 193,432 +0.00(+0.00%)
Mar 30, 2011 2.237 2.254 2.214 2.217 192,386 -0.02(-0.77%)
Mar 29, 2011 2.225 2.263 2.208 2.234 181,128 +0.00(+0.13%)
Mar 28, 2011 2.257 2.271 2.231 2.231 188,759 -0.01(-0.38%)
Mar 25, 2011 2.240 2.257 2.185 2.240 86,075 +0.02(+0.77%)
Mar 24, 2011 2.228 2.257 2.204 2.223 298,795 +0.01(+0.39%)
Mar 23, 2011 2.137 2.217 2.137 2.214 202,442 +0.07(+3.06%)
Mar 22, 2011 2.197 2.197 2.148 2.148 133,862 -0.04(-1.83%)
Mar 21, 2011 2.148 2.188 2.108 2.188 169,426 +0.08(+3.93%)
Mar 18, 2011 2.077 2.105 2.060 2.105 333,991 +0.05(+2.50%)
Mar 17, 2011 2.160 2.160 2.011 2.054 925,883 -0.07(-3.23%)
Mar 16, 2011 2.157 2.179 2.117 2.123 328,677 -0.03(-1.58%)
Mar 15, 2011 2.148 2.174 2.123 2.157 192,112 -0.03(-1.43%)
Mar 14, 2011 2.196 2.211 2.174 2.188 131,416 -0.03(-1.28%)
Mar 11, 2011 2.165 2.242 2.165 2.216 197,659 +0.05(+2.09%)
Mar 10, 2011 2.231 2.231 2.171 2.171 329,054 -0.08(-3.54%)
Mar 09, 2011 2.327 2.358 2.248 2.250 241,980 -0.09(-3.77%)
Mar 08, 2011 2.273 2.364 2.273 2.339 215,540 +0.07(+2.87%)
Mar 07, 2011 2.344 2.364 2.245 2.273 408,427 -0.07(-2.91%)
Mar 04, 2011 2.361 2.429 2.319 2.341 337,714 -0.01(-0.48%)
Mar 03, 2011 2.290 2.358 2.290 2.353 176,476 +0.08(+3.50%)
Mar 02, 2011 2.302 2.313 2.250 2.273 166,576 -0.02(-0.87%)
Mar 01, 2011 2.344 2.358 2.293 2.293 364,851 -0.06(-2.42%)
Feb 28, 2011 2.322 2.355 2.304 2.350 343,525 +0.06(+2.61%)
Feb 25, 2011 2.228 2.310 2.211 2.290 201,238 +0.07(+2.94%)
Feb 24, 2011 2.205 2.239 2.165 2.225 320,759 +0.02(+0.77%)
Feb 23, 2011 2.242 2.265 2.179 2.208 207,608 -0.02(-0.89%)
Feb 22, 2011 2.222 2.273 2.182 2.228 336,525 +0.02(+0.90%)
Feb 18, 2011 2.253 2.253 2.194 2.208 260,952 -0.03(-1.52%)
Feb 17, 2011 2.216 2.250 2.165 2.242 524,027 +0.02(+0.77%)
Feb 16, 2011 2.262 2.262 2.177 2.225 256,603 -0.03(-1.14%)
Feb 15, 2011 2.267 2.290 2.177 2.250 479,228 -0.05(-2.33%)
Feb 14, 2011 2.262 2.332 2.259 2.304 347,704 +0.04(+1.88%)
Feb 11, 2011 2.208 2.262 2.208 2.262 143,462 +0.05(+2.43%)
Feb 10, 2011 2.234 2.250 2.191 2.208 151,890 -0.04(-1.76%)
Feb 09, 2011 2.262 2.262 2.194 2.248 264,913 -0.01(-0.50%)
Feb 08, 2011 2.211 2.259 2.178 2.259 393,399 +0.05(+2.30%)
Feb 07, 2011 2.171 2.231 2.171 2.208 268,538 +0.05(+2.49%)
Feb 04, 2011 2.149 2.183 2.143 2.154 152,760 +0.00(+0.00%)
Feb 03, 2011 2.205 2.214 2.143 2.154 148,817 -0.05(-2.43%)
Feb 02, 2011 2.208 2.222 2.171 2.208 184,176 +0.00(+0.13%)
Feb 01, 2011 2.024 2.228 2.024 2.205 420,917 +0.21(+10.33%)
Jan 31, 2011 1.982 2.036 1.973 1.999 269,111 +0.04(+2.17%)
Jan 28, 2011 2.036 2.038 1.925 1.956 488,545 -0.09(-4.29%)
Jan 27, 2011 2.047 2.050 2.016 2.044 144,685 +0.00(+0.14%)
Jan 26, 2011 2.050 2.050 2.013 2.041 188,633 +0.00(+0.00%)
Jan 25, 2011 2.154 2.211 1.999 2.041 792,567 -0.13(-5.99%)
Jan 24, 2011 2.154 2.194 2.154 2.171 90,208 +0.01(+0.39%)
Jan 21, 2011 2.174 2.197 2.154 2.163 330,609 -0.00(-0.13%)
Jan 20, 2011 2.157 2.194 2.157 2.166 163,156 +0.01(+0.26%)
Jan 19, 2011 2.231 2.231 2.152 2.160 154,904 -0.07(-2.92%)
Jan 18, 2011 2.217 2.233 2.180 2.225 128,015 -0.01(-0.63%)
Jan 14, 2011 2.219 2.242 2.203 2.239 210,829 +0.01(+0.50%)
Jan 13, 2011 2.208 2.228 2.191 2.228 327,964 +0.02(+0.89%)
Jan 12, 2011 2.217 2.217 2.177 2.208 126,003 -0.00(-0.13%)
Jan 11, 2011 2.163 2.211 2.163 2.211 204,917 +0.05(+2.48%)
Jan 10, 2011 2.124 2.172 2.124 2.158 119,131 +0.02(+0.79%)
Jan 07, 2011 2.180 2.180 2.124 2.141 198,842 -0.03(-1.42%)
Jan 06, 2011 2.174 2.188 2.155 2.172 123,010 -0.01(-0.39%)
Jan 05, 2011 2.152 2.191 2.152 2.180 126,785 +0.02(+1.04%)
Jan 04, 2011 2.205 2.205 2.138 2.158 154,451 -0.04(-2.04%)
Jan 03, 2011 2.169 2.205 2.169 2.203 190,441 +0.05(+2.35%)
Dec 31, 2010 2.152 2.186 2.149 2.152 131,361 +0.00(+0.13%)
Dec 30, 2010 2.160 2.183 2.149 2.149 91,093 -0.01(-0.26%)
Dec 29, 2010 2.166 2.191 2.144 2.155 184,825 -0.00(-0.13%)
Dec 28, 2010 2.194 2.197 2.132 2.158 164,664 -0.03(-1.41%)
Dec 27, 2010 2.191 2.203 2.129 2.188 74,847 +0.00(+0.00%)
Dec 23, 2010 2.174 2.204 2.167 2.188 155,830 +0.01(+0.65%)
Dec 22, 2010 2.160 2.188 2.138 2.174 183,132 +0.01(+0.52%)
Dec 21, 2010 2.158 2.203 2.146 2.163 202,393 +0.03(+1.18%)
Dec 20, 2010 2.169 2.174 2.135 2.138 218,100 -0.01(-0.52%)
Dec 17, 2010 2.188 2.188 2.127 2.149 499,059 -0.03(-1.41%)
Dec 16, 2010 2.160 2.197 2.143 2.180 225,916 +0.03(+1.17%)
Dec 15, 2010 2.155 2.169 2.141 2.155 143,009 -0.01(-0.39%)
Dec 14, 2010 2.152 2.180 2.129 2.163 163,029 +0.01(+0.52%)
Dec 13, 2010 2.191 2.191 2.146 2.152 177,235 -0.04(-1.66%)
Dec 10, 2010 2.185 2.188 2.160 2.188 105,685 +0.01(+0.64%)
Dec 09, 2010 2.180 2.199 2.135 2.174 233,528 +0.01(+0.26%)
Dec 08, 2010 2.185 2.199 2.169 2.169 504,544 -0.00(-0.13%)
Dec 07, 2010 2.180 2.194 2.155 2.171 196,722 +0.02(+0.78%)
Dec 06, 2010 2.160 2.183 2.138 2.155 144,070 -0.02(-0.77%)
Dec 03, 2010 2.169 2.188 2.135 2.171 90,640 -0.00(-0.13%)
Dec 02, 2010 2.185 2.194 2.132 2.174 117,889 -0.00(-0.13%)
Dec 01, 2010 2.205 2.205 2.160 2.177 264,079 +0.00(+0.13%)
Nov 30, 2010 2.197 2.208 2.166 2.174 174,029 -0.02(-1.02%)
Nov 29, 2010 2.177 2.208 2.127 2.197 138,360 +0.01(+0.51%)
Nov 26, 2010 2.183 2.211 2.156 2.185 129,508 -0.03(-1.14%)
Nov 24, 2010 2.185 2.211 2.211 2.211 169,887 +0.06(+2.73%)
Nov 23, 2010 2.180 2.194 2.146 2.152 79,229 -0.06(-2.53%)
Nov 22, 2010 2.163 2.211 2.129 2.208 165,634 +0.04(+1.94%)
Nov 19, 2010 2.155 2.174 2.132 2.166 163,104 +0.01(+0.65%)
Nov 18, 2010 2.129 2.157 2.115 2.152 174,937 +0.05(+2.40%)
Nov 17, 2010 2.096 2.113 2.085 2.101 107,583 +0.03(+1.21%)
Nov 16, 2010 2.073 2.110 2.054 2.076 209,413 -0.02(-1.06%)
Nov 15, 2010 2.112 2.124 2.093 2.099 88,071 +0.01(+0.40%)
Nov 12, 2010 2.060 2.126 2.060 2.090 245,443 +0.00(+0.13%)
Nov 11, 2010 2.062 2.111 2.060 2.087 175,183 +0.01(+0.27%)
Nov 10, 2010 2.090 2.118 2.035 2.082 216,930 -0.01(-0.27%)
Nov 09, 2010 2.101 2.115 2.076 2.087 199,895 -0.02(-0.79%)
Nov 08, 2010 2.101 2.125 2.087 2.104 141,010 -0.02(-0.92%)
Nov 05, 2010 2.151 2.227 2.110 2.124 196,381 -0.03(-1.17%)
Nov 04, 2010 2.071 2.154 2.071 2.149 353,944 +0.09(+4.47%)
Nov 03, 2010 2.054 2.068 2.048 2.057 400,847 -0.01(-0.40%)
Nov 02, 2010 2.054 2.065 2.029 2.065 224,446 +0.04(+2.06%)
Nov 01, 2010 2.032 2.046 2.004 2.023 238,038 -0.00(-0.14%)
Oct 29, 2010 2.015 2.044 1.990 2.026 155,295 +0.01(+0.41%)
Oct 28, 2010 2.040 2.040 1.984 2.018 136,454 -0.01(-0.41%)
Oct 27, 2010 2.029 2.068 1.993 2.026 194,466 -0.02(-0.82%)
Oct 25, 2010 2.060 2.071 2.009 2.043 96,931 -0.01(-0.27%)
Oct 22, 2010 2.026 2.079 2.021 2.048 148,221 +0.03(+1.24%)
Oct 21, 2010 2.009 2.079 1.976 2.023 370,878 +0.02(+0.83%)
Oct 20, 2010 1.982 2.054 1.982 2.007 235,818 +0.03(+1.55%)
Oct 19, 2010 2.009 2.051 1.962 1.976 279,447 -0.07(-3.27%)
Oct 18, 2010 2.035 2.065 1.990 2.043 223,458 +0.02(+0.96%)
Oct 15, 2010 2.015 2.065 1.985 2.023 379,994 +0.04(+1.95%)
Oct 14, 2010 1.974 1.990 1.927 1.985 212,400 +0.00(+0.14%)
Oct 13, 2010 1.968 1.993 1.927 1.982 376,422 +0.03(+1.56%)
Oct 12, 2010 1.974 1.985 1.916 1.952 331,604 -0.03(-1.54%)
Oct 11, 2010 1.993 1.996 1.974 1.982 205,031 -0.01(-0.56%)
Oct 08, 2010 1.918 2.010 1.910 1.993 281,729 +0.08(+4.20%)
Oct 07, 2010 1.921 1.960 1.910 1.913 338,977 +0.01(+0.58%)
Oct 06, 2010 1.871 1.921 1.866 1.902 251,911 +0.02(+1.03%)
Oct 05, 2010 1.846 1.888 1.799 1.882 584,603 +0.05(+2.87%)
Oct 04, 2010 1.882 1.921 1.799 1.830 374,138 -0.08(-4.06%)
Oct 01, 2010 1.868 1.921 1.832 1.907 308,440 +0.05(+2.84%)
Sep 30, 2010 1.896 1.910 1.855 1.855 272,185 -0.02(-1.03%)
Sep 29, 2010 1.868 1.902 1.846 1.874 227,280 -0.01(-0.59%)
Sep 28, 2010 1.871 1.902 1.857 1.885 264,855 +0.01(+0.59%)
Sep 27, 2010 1.855 1.907 1.855 1.874 207,328 +0.01(+0.59%)
Sep 24, 2010 1.791 1.863 1.791 1.863 292,303 +0.10(+5.49%)
Sep 23, 2010 1.785 1.863 1.763 1.766 192,267 -0.04(-2.30%)
Sep 22, 2010 1.857 1.885 1.777 1.808 445,537 -0.07(-3.69%)
Sep 21, 2010 1.918 1.918 1.852 1.877 131,038 -0.04(-2.16%)
Sep 20, 2010 1.860 1.921 1.841 1.918 336,311 +0.07(+3.74%)
Sep 17, 2010 1.863 1.885 1.841 1.849 319,046 +0.00(+0.00%)
Sep 15, 2010 1.800 1.871 1.789 1.849 203,900 +0.04(+1.97%)
Sep 14, 2010 1.816 1.870 1.797 1.813 153,817 -0.02(-0.90%)
Sep 13, 2010 1.775 1.844 1.775 1.830 298,974 +0.08(+4.40%)
Sep 10, 2010 1.772 1.789 1.747 1.753 457,323 -0.01(-0.31%)
Sep 09, 2010 1.767 1.789 1.747 1.758 195,457 +0.02(+0.95%)
Sep 08, 2010 1.717 1.742 1.683 1.742 222,957 +0.04(+2.43%)
Sep 07, 2010 1.780 1.783 1.687 1.701 213,000 -0.08(-4.63%)
Sep 03, 2010 1.714 1.789 1.714 1.783 233,068 +0.07(+4.18%)
Sep 02, 2010 1.709 1.729 1.680 1.712 121,433 -0.01(-0.64%)
Sep 01, 2010 1.651 1.723 1.648 1.723 328,164 +0.10(+6.10%)
Aug 31, 2010 1.593 1.656 1.579 1.623 298,738 +0.04(+2.25%)
Aug 30, 2010 1.618 1.632 1.555 1.588 258,260 -0.04(-2.70%)
Aug 27, 2010 1.557 1.634 1.538 1.632 253,688 +0.09(+5.89%)
Aug 26, 2010 1.607 1.626 1.527 1.541 385,202 -0.06(-3.78%)
Aug 25, 2010 1.560 1.607 1.555 1.601 243,472 +0.03(+2.10%)
Aug 24, 2010 1.513 1.577 1.513 1.568 179,609 +0.05(+3.26%)
Aug 23, 2010 1.593 1.626 1.513 1.519 200,978 -0.06(-4.00%)
Aug 20, 2010 1.588 1.644 1.544 1.582 251,235 -0.02(-1.03%)
Aug 19, 2010 1.701 1.701 1.596 1.599 324,137 -0.11(-6.29%)
Aug 18, 2010 1.629 1.766 1.627 1.706 171,635 +0.07(+4.17%)
Aug 17, 2010 1.643 1.660 1.627 1.638 244,316 +0.02(+1.18%)
Aug 16, 2010 1.616 1.670 1.591 1.619 226,671 -0.01(-0.84%)
Aug 13, 2010 1.654 1.701 1.629 1.632 105,636 -0.03(-1.97%)
Aug 12, 2010 1.605 1.717 1.605 1.665 251,660 +0.03(+1.67%)
Aug 11, 2010 1.744 1.744 1.621 1.638 279,125 -0.12(-6.84%)
Aug 10, 2010 1.777 1.794 1.755 1.758 159,283 -0.04(-1.98%)
Aug 09, 2010 1.794 1.796 1.755 1.794 122,037 +0.02(+0.92%)
Aug 06, 2010 1.750 1.785 1.733 1.777 78,090 +0.00(+0.00%)
Aug 05, 2010 1.763 1.791 1.763 1.777 197,757 +0.00(+0.00%)
Aug 04, 2010 1.758 1.783 1.714 1.777 90,406 +0.03(+1.88%)
Aug 03, 2010 1.763 1.783 1.736 1.744 221,934 -0.02(-1.39%)
Aug 02, 2010 1.840 1.840 1.766 1.769 331,675 -0.04(-1.97%)
Jul 30, 2010 1.731 1.824 1.731 1.804 172,479 +0.05(+2.96%)
Jul 29, 2010 1.763 1.793 1.711 1.752 89,316 +0.00(+0.00%)
Jul 28, 2010 1.804 1.818 1.687 1.752 181,898 -0.06(-3.46%)
Jul 27, 2010 1.813 1.845 1.791 1.815 209,217 +0.02(+1.07%)
Jul 26, 2010 1.731 1.802 1.731 1.796 224,879 +0.07(+3.79%)
Jul 23, 2010 1.701 1.733 1.687 1.731 145,786 +0.02(+0.96%)
Jul 22, 2010 1.681 1.714 1.640 1.714 234,934 +0.07(+3.98%)
Jul 21, 2010 1.744 1.761 1.649 1.649 98,997 -0.09(-5.04%)
Jul 20, 2010 1.654 1.742 1.629 1.736 112,223 +0.06(+3.76%)
Jul 19, 2010 1.662 1.682 1.638 1.673 92,193 +0.01(+0.82%)
Jul 16, 2010 1.657 1.668 1.630 1.660 230,726 -0.01(-0.49%)
Jul 15, 2010 1.747 1.752 1.657 1.668 130,444 -0.07(-4.06%)
Jul 14, 2010 1.760 1.768 1.728 1.738 105,399 -0.04(-1.99%)
Jul 13, 2010 1.741 1.790 1.703 1.774 338,352 +0.07(+3.98%)
Jul 12, 2010 1.755 1.760 1.706 1.706 98,569 -0.06(-3.53%)
Jul 09, 2010 1.670 1.776 1.670 1.768 250,393 +0.09(+5.34%)
Jul 08, 2010 1.660 1.684 1.651 1.679 214,203 +0.02(+1.48%)
Jul 07, 2010 1.635 1.654 1.630 1.654 228,175 +0.02(+1.50%)
Jul 06, 2010 1.635 1.657 1.611 1.630 485,221 +0.01(+0.84%)
Jul 02, 2010 1.616 1.619 1.565 1.616 223,278 +0.01(+0.51%)
Jul 01, 2010 1.527 1.622 1.527 1.608 231,786 +0.02(+1.54%)
Jun 30, 2010 1.622 1.623 1.584 1.584 211,482 -0.02(-1.19%)
Jun 29, 2010 1.559 1.613 1.559 1.603 455,054 -0.04(-2.32%)
Jun 25, 2010 1.603 1.641 1.589 1.641 474,901 +0.05(+3.25%)
Jun 24, 2010 1.573 1.600 1.573 1.589 148,694 +0.00(+0.00%)
Jun 23, 2010 1.575 1.603 1.562 1.589 182,225 +0.01(+0.86%)
Jun 22, 2010 1.600 1.624 1.575 1.575 147,100 -0.01(-0.69%)
Jun 21, 2010 1.643 1.643 1.554 1.586 185,045 -0.01(-0.85%)
Jun 18, 2010 1.548 1.608 1.548 1.600 549,033 +0.07(+4.25%)
Jun 17, 2010 1.543 1.572 1.451 1.535 397,044 +0.01(+0.53%)
Jun 16, 2010 1.535 1.554 1.508 1.527 85,949 -0.02(-1.56%)
Jun 15, 2010 1.483 1.562 1.440 1.551 374,665 +0.08(+5.70%)
Jun 14, 2010 1.456 1.483 1.446 1.467 213,662 +0.03(+2.26%)
Jun 11, 2010 1.397 1.435 1.370 1.435 352,479 +0.02(+1.72%)
Jun 10, 2010 1.419 1.440 1.389 1.411 170,146 +0.03(+1.95%)
Jun 09, 2010 1.427 1.440 1.367 1.384 194,675 -0.03(-1.91%)
Jun 08, 2010 1.424 1.443 1.400 1.411 231,544 +0.00(+0.19%)
Jun 07, 2010 1.429 1.465 1.408 1.408 167,810 -0.02(-1.14%)
Jun 04, 2010 1.443 1.489 1.424 1.424 413,836 -0.07(-4.69%)
Jun 03, 2010 1.510 1.524 1.443 1.494 272,973 -0.01(-0.54%)
Jun 02, 2010 1.429 1.524 1.429 1.502 207,478 +0.09(+6.70%)
Jun 01, 2010 1.454 1.537 1.408 1.408 288,604 -0.04(-2.43%)
May 28, 2010 1.527 1.545 1.429 1.443 337,793 -0.08(-5.48%)
May 27, 2010 1.486 1.527 1.486 1.527 246,589 +0.09(+6.39%)
May 26, 2010 1.473 1.532 1.435 1.435 327,293 -0.02(-1.66%)
May 25, 2010 1.386 1.478 1.370 1.459 273,558 +0.05(+3.24%)
May 24, 2010 1.470 1.502 1.403 1.413 185,666 -0.05(-3.68%)
May 21, 2010 1.416 1.489 1.405 1.467 470,206 +0.02(+1.68%)
May 20, 2010 1.456 1.508 1.435 1.443 298,722 -0.08(-5.31%)
May 19, 2010 1.535 1.551 1.516 1.524 152,924 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.548 161,937 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.548 1.570 156,842 -0.01(-0.85%)
May 14, 2010 1.610 1.615 1.513 1.583 241,374 -0.04(-2.48%)
May 13, 2010 1.637 1.645 1.613 1.623 166,021 -0.02(-0.98%)
May 12, 2010 1.575 1.642 1.551 1.639 322,696 +0.06(+4.08%)
May 11, 2010 1.567 1.597 1.516 1.575 165,652 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.497 1.562 321,587 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.433 1.433 304,441 -0.12(-7.60%)
May 06, 2010 1.647 1.698 1.398 1.551 280,374 -0.12(-7.06%)
May 05, 2010 1.720 1.722 1.663 1.669 208,784 -0.03(-1.73%)
May 04, 2010 1.736 1.736 1.674 1.698 242,027 -0.07(-3.94%)
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.