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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2015 3.139 3.147 3.118 3.135 290,185 +0.00(+0.13%)
Apr 29, 2015 3.147 3.147 3.127 3.131 172,253 -0.02(-0.66%)
Apr 28, 2015 3.139 3.151 3.122 3.151 253,244 +0.01(+0.40%)
Apr 27, 2015 3.122 3.143 3.098 3.139 389,127 +0.01(+0.26%)
Apr 24, 2015 3.147 3.149 3.127 3.131 139,995 -0.01(-0.40%)
Apr 23, 2015 3.135 3.156 3.129 3.143 247,888 +0.01(+0.26%)
Apr 22, 2015 3.098 3.151 3.098 3.135 215,335 +0.01(+0.30%)
Apr 21, 2015 3.121 3.130 3.109 3.126 327,198 +0.01(+0.26%)
Apr 20, 2015 3.117 3.121 3.105 3.117 255,563 +0.01(+0.26%)
Apr 17, 2015 3.130 3.130 3.089 3.109 358,175 -0.02(-0.66%)
Apr 16, 2015 3.121 3.130 3.080 3.130 526,584 +0.04(+1.33%)
Apr 15, 2015 3.105 3.130 3.080 3.089 403,680 +0.00(+0.00%)
Apr 14, 2015 3.064 3.097 3.060 3.089 248,353 +0.01(+0.40%)
Apr 13, 2015 3.076 3.083 3.048 3.076 259,945 +0.01(+0.40%)
Apr 10, 2015 3.056 3.093 3.056 3.064 307,194 +0.00(+0.00%)
Apr 09, 2015 3.043 3.064 3.019 3.064 364,525 +0.02(+0.67%)
Apr 08, 2015 3.064 3.076 3.043 3.043 221,206 -0.02(-0.80%)
Apr 07, 2015 3.064 3.080 3.060 3.068 265,117 -0.00(-0.13%)
Apr 06, 2015 3.068 3.080 3.064 3.072 232,537 +0.00(+0.00%)
Apr 02, 2015 3.056 3.072 3.072 3.072 225,944 +0.02(+0.81%)
Apr 01, 2015 3.052 3.063 3.027 3.048 254,462 +0.01(+0.27%)
Mar 31, 2015 3.085 3.113 3.027 3.039 866,679 -0.04(-1.33%)
Mar 30, 2015 3.080 3.085 3.064 3.080 446,349 +0.01(+0.27%)
Mar 27, 2015 3.060 3.080 3.052 3.072 288,120 +0.02(+0.54%)
Mar 26, 2015 3.056 3.089 3.043 3.056 342,744 +0.00(+0.13%)
Mar 25, 2015 3.064 3.068 3.039 3.052 455,606 -0.00(-0.13%)
Mar 24, 2015 3.039 3.060 3.023 3.056 413,152 +0.02(+0.81%)
Mar 23, 2015 3.039 3.039 3.019 3.031 249,327 -0.01(-0.27%)
Mar 20, 2015 3.052 3.056 3.019 3.039 310,868 +0.00(+0.00%)
Mar 19, 2015 3.043 3.043 3.023 3.039 303,464 -0.00(-0.14%)
Mar 18, 2015 3.027 3.048 3.015 3.043 378,844 +0.02(+0.82%)
Mar 17, 2015 3.015 3.023 2.998 3.019 428,682 +0.01(+0.27%)
Mar 16, 2015 3.031 3.035 2.998 3.011 427,335 -0.01(-0.40%)
Mar 13, 2015 3.015 3.027 2.998 3.023 326,928 +0.01(+0.41%)
Mar 12, 2015 3.007 3.015 2.994 3.011 369,528 +0.01(+0.27%)
Mar 11, 2015 2.978 3.011 2.974 3.002 635,050 +0.02(+0.82%)
Mar 10, 2015 2.982 3.011 2.974 2.978 2,853,251 -0.12(-3.82%)
Mar 09, 2015 3.153 3.169 3.096 3.096 468,415 -0.05(-1.55%)
Mar 06, 2015 3.137 3.149 3.096 3.145 399,099 +0.01(+0.26%)
Mar 05, 2015 3.170 3.186 3.133 3.137 368,365 -0.03(-1.03%)
Mar 04, 2015 3.170 3.178 3.178 3.170 345,682 -0.01(-0.26%)
Mar 03, 2015 3.239 3.239 3.157 3.178 409,291 -0.06(-1.76%)
Mar 02, 2015 3.263 3.275 3.210 3.235 436,017 -0.01(-0.25%)
Feb 27, 2015 3.235 3.263 3.218 3.243 559,845 +0.02(+0.63%)
Feb 26, 2015 3.214 3.227 3.198 3.222 292,063 +0.01(+0.38%)
Feb 25, 2015 3.198 3.214 3.178 3.210 278,307 +0.02(+0.64%)
Feb 24, 2015 3.198 3.202 3.153 3.190 288,631 +0.00(+0.00%)
Feb 23, 2015 3.182 3.194 3.170 3.190 337,412 +0.01(+0.38%)
Feb 20, 2015 3.157 3.178 3.133 3.178 200,446 +0.02(+0.65%)
Feb 19, 2015 3.170 3.178 3.149 3.157 219,703 -0.01(-0.39%)
Feb 18, 2015 3.165 3.174 3.129 3.170 194,155 +0.00(+0.13%)
Feb 17, 2015 3.133 3.165 3.104 3.165 340,257 +0.03(+1.04%)
Feb 13, 2015 3.088 3.133 3.133 3.133 238,343 +0.04(+1.45%)
Feb 12, 2015 3.096 3.108 3.052 3.088 433,053 +0.00(+0.00%)
Feb 11, 2015 3.173 3.177 3.072 3.088 396,348 -0.09(-2.80%)
Feb 10, 2015 3.153 3.181 3.096 3.177 404,935 +0.04(+1.16%)
Feb 09, 2015 3.080 3.141 3.064 3.141 454,280 +0.05(+1.57%)
Feb 06, 2015 3.031 3.092 3.023 3.092 406,746 +0.06(+2.00%)
Feb 05, 2015 2.995 3.031 2.979 3.031 296,309 +0.05(+1.76%)
Feb 04, 2015 2.951 2.999 2.951 2.979 164,353 +0.00(+0.00%)
Feb 03, 2015 2.971 2.991 2.955 2.979 228,842 +0.01(+0.27%)
Feb 02, 2015 2.963 2.971 2.943 2.971 106,149 +0.01(+0.41%)
Jan 30, 2015 2.963 2.963 2.955 2.959 124,519 -0.00(-0.14%)
Jan 29, 2015 2.951 2.967 2.934 2.963 121,273 +0.01(+0.41%)
Jan 28, 2015 2.975 2.975 2.943 2.951 164,393 -0.02(-0.68%)
Jan 27, 2015 2.934 2.971 2.930 2.971 112,848 +0.02(+0.68%)
Jan 26, 2015 2.967 2.970 2.943 2.951 198,238 -0.01(-0.41%)
Jan 23, 2015 2.963 2.969 2.943 2.963 121,641 +0.01(+0.41%)
Jan 22, 2015 2.934 2.979 2.906 2.951 141,458 +0.02(+0.55%)
Jan 21, 2015 2.947 2.967 2.930 2.934 150,187 -0.03(-1.09%)
Jan 20, 2015 2.947 2.975 2.939 2.967 406,407 +0.02(+0.68%)
Jan 16, 2015 2.923 2.951 2.899 2.947 177,173 +0.03(+1.10%)
Jan 15, 2015 2.935 2.951 2.895 2.915 187,272 -0.04(-1.22%)
Jan 14, 2015 2.927 2.951 2.916 2.951 225,402 +0.01(+0.41%)
Jan 13, 2015 2.927 2.947 2.919 2.939 212,971 +0.01(+0.27%)
Jan 12, 2015 2.943 2.943 2.907 2.931 155,011 -0.00(-0.14%)
Jan 09, 2015 2.947 2.947 2.907 2.935 164,260 -0.01(-0.27%)
Jan 08, 2015 2.915 2.943 2.915 2.943 125,841 +0.03(+1.10%)
Jan 07, 2015 2.915 2.927 2.899 2.911 102,093 +0.01(+0.28%)
Jan 06, 2015 2.903 2.931 2.891 2.903 201,786 -0.01(-0.28%)
Jan 05, 2015 2.859 2.931 2.859 2.911 441,783 +0.06(+2.11%)
Jan 02, 2015 2.806 2.887 2.798 2.851 396,153 +0.04(+1.57%)
Dec 31, 2014 2.766 2.806 2.806 2.806 679,440 +0.04(+1.30%)
Dec 30, 2014 2.742 2.786 2.714 2.770 399,545 +0.01(+0.29%)
Dec 29, 2014 2.738 2.762 2.738 2.762 298,527 +0.02(+0.58%)
Dec 26, 2014 2.738 2.758 2.726 2.746 294,264 +0.01(+0.29%)
Dec 24, 2014 2.750 2.738 2.738 2.738 248,928 -0.02(-0.87%)
Dec 23, 2014 2.726 2.764 2.722 2.762 541,193 -0.03(-1.15%)
Dec 22, 2014 2.778 2.798 2.751 2.794 325,680 +0.02(+0.58%)
Dec 19, 2014 2.798 2.798 2.750 2.778 197,850 -0.02(-0.57%)
Dec 18, 2014 2.778 2.798 2.758 2.794 200,422 +0.03(+1.16%)
Dec 17, 2014 2.742 2.778 2.726 2.762 305,037 +0.01(+0.29%)
Dec 16, 2014 2.731 2.766 2.707 2.754 397,896 +0.02(+0.72%)
Dec 15, 2014 2.742 2.770 2.715 2.735 322,881 -0.01(-0.43%)
Dec 12, 2014 2.762 2.782 2.746 2.746 305,253 -0.02(-0.71%)
Dec 11, 2014 2.790 2.800 2.762 2.766 226,046 -0.02(-0.57%)
Dec 10, 2014 2.810 2.819 2.778 2.782 165,550 -0.02(-0.70%)
Dec 09, 2014 2.802 2.802 2.742 2.802 288,350 +0.00(+0.00%)
Dec 08, 2014 2.881 2.885 2.786 2.802 519,202 -0.08(-2.74%)
Dec 05, 2014 2.885 2.903 2.877 2.881 180,628 -0.01(-0.41%)
Dec 04, 2014 2.881 2.920 2.881 2.892 157,949 +0.00(+0.00%)
Dec 03, 2014 2.900 2.904 2.888 2.892 206,505 +0.00(+0.14%)
Dec 02, 2014 2.892 2.908 2.881 2.888 144,510 +0.00(+0.14%)
Dec 01, 2014 2.920 2.920 2.885 2.885 195,517 -0.02(-0.81%)
Nov 28, 2014 2.916 2.928 2.904 2.908 148,824 +0.00(+0.14%)
Nov 26, 2014 2.900 2.904 2.904 2.904 240,496 +0.01(+0.41%)
Nov 25, 2014 2.904 2.904 2.881 2.892 210,651 +0.00(+0.14%)
Nov 24, 2014 2.892 2.912 2.881 2.888 192,655 +0.01(+0.27%)
Nov 21, 2014 2.900 2.904 2.873 2.881 134,774 -0.01(-0.41%)
Nov 20, 2014 2.892 2.900 2.873 2.892 224,366 +0.01(+0.27%)
Nov 19, 2014 2.904 2.908 2.881 2.885 191,781 -0.02(-0.68%)
Nov 18, 2014 2.877 2.910 2.877 2.904 255,162 +0.03(+0.96%)
Nov 17, 2014 2.885 2.892 2.877 2.877 171,224 -0.02(-0.55%)
Nov 14, 2014 2.912 2.920 2.881 2.892 207,610 -0.01(-0.41%)
Nov 13, 2014 2.869 2.959 2.869 2.904 535,570 +0.02(+0.82%)
Nov 12, 2014 2.873 2.881 2.861 2.881 235,689 +0.02(+0.68%)
Nov 11, 2014 2.881 2.881 2.861 2.861 154,130 -0.02(-0.54%)
Nov 10, 2014 2.877 2.884 2.857 2.877 217,500 +0.01(+0.27%)
Nov 07, 2014 2.849 2.888 2.841 2.869 242,488 +0.02(+0.55%)
Nov 06, 2014 2.861 2.877 2.853 2.853 149,998 -0.01(-0.27%)
Nov 05, 2014 2.869 2.877 2.843 2.861 144,840 +0.00(+0.00%)
Nov 04, 2014 2.849 2.861 2.830 2.861 126,073 -0.00(-0.14%)
Nov 03, 2014 2.888 2.888 2.853 2.865 132,691 -0.01(-0.41%)
Oct 31, 2014 2.857 2.877 2.830 2.877 247,121 +0.03(+0.96%)
Oct 30, 2014 2.857 2.861 2.822 2.849 135,381 -0.01(-0.27%)
Oct 29, 2014 2.830 2.853 2.830 2.857 197,612 +0.00(+0.14%)
Oct 28, 2014 2.865 2.877 2.845 2.853 227,010 +0.01(+0.28%)
Oct 27, 2014 2.857 2.849 2.849 2.845 192,762 -0.00(-0.14%)
Oct 24, 2014 2.841 2.865 2.838 2.849 131,950 +0.00(+0.14%)
Oct 23, 2014 2.884 2.888 2.838 2.845 209,010 -0.03(-1.09%)
Oct 22, 2014 2.884 2.884 2.830 2.877 213,001 -0.01(-0.27%)
Oct 21, 2014 2.881 2.888 2.857 2.884 226,466 -0.00(-0.14%)
Oct 20, 2014 2.814 2.888 2.814 2.888 252,295 +0.06(+2.07%)
Oct 17, 2014 2.756 2.849 2.756 2.830 496,310 +0.08(+2.97%)
Oct 16, 2014 2.639 2.756 2.624 2.748 444,670 +0.09(+3.36%)
Oct 15, 2014 2.659 2.705 2.608 2.659 1,112,471 -0.01(-0.44%)
Oct 14, 2014 2.698 2.725 2.639 2.671 758,072 -0.03(-1.01%)
Oct 13, 2014 2.744 2.756 2.686 2.698 532,298 -0.03(-1.28%)
Oct 10, 2014 2.779 2.799 2.717 2.733 543,961 -0.07(-2.49%)
Oct 09, 2014 2.834 2.849 2.779 2.803 535,699 -0.05(-1.63%)
Oct 08, 2014 2.857 2.857 2.803 2.849 304,223 +0.02(+0.55%)
Oct 07, 2014 2.818 2.834 2.803 2.834 139,681 +0.00(+0.14%)
Oct 06, 2014 2.869 2.869 2.814 2.830 182,222 -0.02(-0.55%)
Oct 03, 2014 2.803 2.857 2.787 2.845 225,545 +0.04(+1.52%)
Oct 02, 2014 2.768 2.803 2.752 2.803 343,923 +0.04(+1.40%)
Oct 01, 2014 2.764 2.777 2.734 2.764 349,021 +0.00(+0.14%)
Sep 30, 2014 2.830 2.834 2.748 2.760 686,976 -0.06(-2.20%)
Sep 29, 2014 2.822 2.843 2.803 2.822 261,035 +0.00(+0.00%)
Sep 26, 2014 2.814 2.834 2.814 2.822 192,247 +0.01(+0.28%)
Sep 25, 2014 2.822 2.830 2.803 2.814 222,600 -0.02(-0.55%)
Sep 24, 2014 2.830 2.841 2.803 2.830 429,447 +0.00(+0.00%)
Sep 23, 2014 2.849 2.849 2.814 2.830 306,318 -0.02(-0.55%)
Sep 22, 2014 2.849 2.864 2.822 2.845 285,030 -0.00(-0.14%)
Sep 19, 2014 2.915 2.917 2.849 2.849 513,855 -0.07(-2.26%)
Sep 18, 2014 2.950 2.950 2.911 2.915 190,567 -0.03(-0.92%)
Sep 17, 2014 2.934 2.962 2.934 2.942 220,359 -0.00(-0.13%)
Sep 16, 2014 2.938 2.958 2.927 2.946 515,900 +0.02(+0.53%)
Sep 15, 2014 2.950 2.950 2.927 2.931 221,729 -0.01(-0.26%)
Sep 12, 2014 2.942 2.950 2.927 2.938 230,833 +0.00(+0.13%)
Sep 11, 2014 2.942 2.946 2.931 2.935 184,676 -0.02(-0.52%)
Sep 10, 2014 2.962 2.969 2.931 2.950 173,664 +0.00(+0.13%)
Sep 09, 2014 2.942 2.985 2.935 2.946 181,461 -0.01(-0.39%)
Sep 08, 2014 2.946 2.981 2.927 2.958 183,183 +0.01(+0.39%)
Sep 05, 2014 2.942 2.969 2.927 2.946 212,556 -0.02(-0.52%)
Sep 04, 2014 2.962 2.965 2.942 2.962 262,922 +0.02(+0.52%)
Sep 03, 2014 2.965 2.965 2.938 2.946 195,813 -0.00(-0.13%)
Sep 02, 2014 2.938 2.965 2.938 2.950 194,875 -0.01(-0.26%)
Aug 29, 2014 2.938 2.958 2.958 2.958 364,045 +0.03(+1.19%)
Aug 28, 2014 2.923 2.950 2.911 2.923 178,919 -0.02(-0.52%)
Aug 27, 2014 2.946 2.946 2.921 2.938 226,572 +0.00(+0.13%)
Aug 26, 2014 2.946 2.962 2.927 2.935 170,187 -0.00(-0.13%)
Aug 25, 2014 2.942 2.946 2.915 2.938 272,446 +0.01(+0.39%)
Aug 22, 2014 2.965 2.965 2.904 2.927 226,712 -0.04(-1.30%)
Aug 21, 2014 2.954 2.969 2.946 2.965 181,968 +0.02(+0.79%)
Aug 20, 2014 2.927 2.958 2.911 2.942 284,806 +0.02(+0.53%)
Aug 19, 2014 2.927 2.927 2.896 2.927 450,831 +0.00(+0.00%)
Aug 18, 2014 2.908 2.927 2.908 2.927 318,445 +0.02(+0.80%)
Aug 15, 2014 2.900 2.915 2.866 2.904 461,598 +0.03(+0.93%)
Aug 14, 2014 2.889 2.892 2.850 2.877 271,673 -0.01(-0.40%)
Aug 13, 2014 2.873 2.904 2.858 2.889 350,086 +0.02(+0.80%)
Aug 12, 2014 2.839 2.866 2.820 2.866 506,940 +0.06(+2.04%)
Aug 11, 2014 2.808 2.835 2.808 2.808 264,015 +0.01(+0.27%)
Aug 08, 2014 2.793 2.816 2.789 2.801 314,130 +0.01(+0.41%)
Aug 07, 2014 2.812 2.827 2.789 2.789 288,996 -0.01(-0.27%)
Aug 06, 2014 2.789 2.824 2.789 2.797 245,024 +0.01(+0.27%)
Aug 05, 2014 2.804 2.824 2.789 2.789 418,853 -0.01(-0.27%)
Aug 04, 2014 2.824 2.831 2.793 2.797 362,859 -0.03(-1.21%)
Aug 01, 2014 2.808 2.846 2.785 2.831 455,858 +0.04(+1.37%)
Jul 31, 2014 2.820 2.820 2.785 2.793 522,968 -0.02(-0.81%)
Jul 30, 2014 2.843 2.858 2.813 2.816 426,613 -0.03(-1.21%)
Jul 29, 2014 2.827 2.862 2.812 2.850 380,578 +0.01(+0.40%)
Jul 28, 2014 2.866 2.866 2.831 2.839 362,929 -0.00(-0.13%)
Jul 25, 2014 2.839 2.862 2.824 2.843 378,868 +0.00(+0.13%)
Jul 24, 2014 2.846 2.858 2.818 2.839 305,802 +0.01(+0.27%)
Jul 23, 2014 2.816 2.839 2.816 2.831 301,745 +0.02(+0.68%)
Jul 22, 2014 2.831 2.846 2.812 2.812 496,214 -0.00(-0.13%)
Jul 21, 2014 2.801 2.839 2.801 2.816 384,234 +0.01(+0.41%)
Jul 18, 2014 2.782 2.823 2.782 2.805 360,893 +0.02(+0.68%)
Jul 17, 2014 2.805 2.812 2.786 2.786 356,988 -0.02(-0.81%)
Jul 16, 2014 2.805 2.820 2.793 2.808 468,126 +0.02(+0.54%)
Jul 15, 2014 2.812 2.820 2.793 2.793 301,960 -0.01(-0.41%)
Jul 14, 2014 2.820 2.820 2.801 2.805 324,353 +0.00(+0.14%)
Jul 11, 2014 2.808 2.812 2.793 2.801 304,862 +0.00(+0.14%)
Jul 10, 2014 2.801 2.812 2.789 2.797 426,980 -0.02(-0.67%)
Jul 09, 2014 2.801 2.827 2.801 2.816 243,596 +0.02(+0.54%)
Jul 08, 2014 2.846 2.858 2.797 2.801 524,587 -0.05(-1.73%)
Jul 07, 2014 2.880 2.892 2.846 2.850 396,807 -0.03(-1.18%)
Jul 03, 2014 2.892 2.884 2.884 2.884 481,546 +0.00(+0.00%)
Jul 02, 2014 2.854 2.911 2.854 2.884 502,206 +0.03(+0.93%)
Jul 01, 2014 2.797 2.873 2.797 2.858 952,382 +0.05(+1.89%)
Jun 30, 2014 2.805 2.812 2.801 2.805 1,211,193 +0.01(+0.27%)
Jun 27, 2014 2.767 2.808 2.767 2.797 11,996,264 +0.02(+0.54%)
Jun 26, 2014 2.755 2.808 2.755 2.782 1,019,627 +0.02(+0.69%)
Jun 25, 2014 2.786 2.808 2.740 2.763 1,463,811 -0.03(-1.22%)
Jun 24, 2014 2.805 2.839 2.793 2.797 803,338 -0.02(-0.54%)
Jun 23, 2014 2.823 2.850 2.805 2.812 830,632 -0.01(-0.40%)
Jun 20, 2014 2.865 2.865 2.823 2.823 826,399 -0.02(-0.80%)
Jun 19, 2014 2.877 2.877 2.846 2.846 402,066 -0.02(-0.66%)
Jun 18, 2014 2.884 2.895 2.842 2.865 499,876 -0.00(-0.13%)
Jun 17, 2014 2.842 2.907 2.842 2.869 455,780 +0.02(+0.66%)
Jun 16, 2014 2.839 2.873 2.839 2.850 658,516 +0.00(+0.00%)
Jun 13, 2014 2.861 2.864 2.846 2.850 449,685 -0.02(-0.52%)
Jun 12, 2014 2.876 2.876 2.820 2.865 885,556 -0.01(-0.39%)
Jun 11, 2014 2.857 2.876 2.857 2.876 337,237 +0.00(+0.00%)
Jun 10, 2014 2.880 2.892 2.869 2.876 409,447 -0.03(-0.91%)
Jun 06, 2014 2.914 2.914 2.888 2.903 441,775 +0.01(+0.26%)
Jun 05, 2014 2.891 2.914 2.869 2.895 510,221 +0.02(+0.65%)
Jun 04, 2014 2.888 2.895 2.861 2.876 458,486 -0.02(-0.78%)
Jun 03, 2014 2.899 2.937 2.880 2.899 357,426 +0.00(+0.13%)
Jun 02, 2014 2.914 2.925 2.891 2.895 393,896 -0.01(-0.39%)
May 30, 2014 2.929 2.940 2.891 2.906 529,342 -0.00(-0.13%)
May 29, 2014 2.918 2.955 2.895 2.910 475,686 +0.01(+0.26%)
May 28, 2014 2.880 2.910 2.880 2.903 377,829 +0.01(+0.39%)
May 27, 2014 2.921 2.963 2.869 2.891 694,797 -0.04(-1.28%)
May 23, 2014 2.857 2.929 2.929 2.929 556,933 +0.00(+0.13%)
May 22, 2014 2.891 2.948 2.876 2.925 312,670 +0.04(+1.30%)
May 21, 2014 2.880 2.899 2.861 2.888 314,076 +0.02(+0.66%)
May 20, 2014 2.891 2.914 2.861 2.869 504,524 -0.04(-1.29%)
May 19, 2014 2.880 2.925 2.865 2.906 508,894 +0.03(+1.05%)
May 16, 2014 2.895 2.948 2.861 2.876 559,784 -0.03(-0.91%)
May 15, 2014 2.891 2.914 2.862 2.903 641,066 +0.01(+0.39%)
May 14, 2014 2.929 2.996 2.891 2.891 988,612 -0.04(-1.52%)
May 13, 2014 2.962 2.996 2.914 2.936 469,980 -0.02(-0.63%)
May 12, 2014 2.936 2.996 2.922 2.955 673,064 +0.04(+1.41%)
May 09, 2014 2.906 2.921 2.891 2.914 263,308 +0.01(+0.51%)
May 08, 2014 2.891 2.932 2.888 2.899 531,221 +0.00(+0.13%)
May 07, 2014 2.910 2.929 2.891 2.895 377,270 -0.01(-0.39%)
May 06, 2014 2.936 2.977 2.906 2.906 418,992 -0.04(-1.52%)
May 05, 2014 2.932 2.962 2.910 2.951 428,623 +0.01(+0.38%)
May 02, 2014 2.951 2.985 2.921 2.940 383,909 +0.01(+0.25%)
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.