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 )

14.12 -0.07 (-0.49%)
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 (%)
Apr 30, 2009 1.013 1.018 0.9474 0.9474 554,995 -0.05(-4.96%)
Apr 29, 2009 1.007 1.007 0.9526 0.9969 180,727 +0.00(+0.00%)
Apr 28, 2009 0.9318 1.002 0.9032 0.9969 253,965 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9396 0.9422 241,794 -0.10(-9.95%)
Apr 24, 2009 0.9631 1.046 0.9370 1.046 232,620 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9032 0.9526 415,983 -0.07(-6.87%)
Apr 22, 2009 1.018 1.072 1.013 1.023 178,821 -0.02(-2.24%)
Apr 21, 2009 0.9761 1.088 0.9761 1.046 192,768 +0.07(+6.91%)
Apr 20, 2009 1.046 1.062 0.9787 0.9787 296,200 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.031 1.085 654,585 -0.12(-10.32%)
Apr 16, 2009 1.135 1.249 1.088 1.210 421,143 +0.05(+4.73%)
Apr 15, 2009 1.062 1.158 1.005 1.156 124,627 +0.08(+7.25%)
Apr 14, 2009 1.184 1.184 1.028 1.078 230,534 -0.14(-11.54%)
Apr 13, 2009 1.190 1.236 1.163 1.218 208,980 +0.00(+0.21%)
Apr 09, 2009 1.190 1.236 1.119 1.216 376,046 +0.07(+5.90%)
Apr 08, 2009 1.041 1.171 1.041 1.148 172,578 +0.12(+11.93%)
Apr 07, 2009 1.033 1.078 1.002 1.026 205,300 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.028 1.062 242,874 -0.09(-7.48%)
Apr 03, 2009 1.187 1.187 1.104 1.148 155,593 -0.04(-3.29%)
Apr 02, 2009 1.143 1.252 1.143 1.187 420,463 +0.08(+6.79%)
Apr 01, 2009 0.9553 1.111 0.9526 1.111 229,523 +0.12(+11.78%)
Mar 31, 2009 0.9422 1.039 0.9292 0.9943 293,387 +0.11(+13.02%)
Mar 30, 2009 0.9891 0.9891 0.8225 0.8798 469,105 -0.30(-25.71%)
Mar 26, 2009 1.132 1.184 1.104 1.184 252,798 +0.07(+6.56%)
Mar 25, 2009 1.101 1.130 1.033 1.111 235,993 +0.04(+3.39%)
Mar 24, 2009 1.156 1.184 1.072 1.075 154,368 -0.11(-9.23%)
Mar 23, 2009 1.109 1.197 1.015 1.184 311,944 +0.17(+16.97%)
Mar 20, 2009 1.171 1.221 0.9813 1.013 401,595 -0.15(-12.58%)
Mar 19, 2009 1.236 1.273 1.156 1.158 242,931 -0.06(-4.71%)
Mar 18, 2009 1.098 1.216 1.093 1.216 237,234 +0.11(+10.14%)
Mar 17, 2009 1.033 1.111 1.033 1.104 134,751 +0.07(+6.53%)
Mar 16, 2009 1.023 1.080 1.010 1.036 243,554 +0.03(+3.11%)
Mar 13, 2009 0.9943 1.026 0.9533 1.005 201,996 +0.02(+1.85%)
Mar 12, 2009 0.6559 1.039 0.6507 0.9865 417,301 +0.33(+49.80%)
Mar 11, 2009 0.7002 0.7288 0.6533 0.6585 126,014 -0.04(-6.30%)
Mar 10, 2009 0.5882 0.7132 0.5882 0.7028 383,081 +0.08(+12.50%)
Mar 09, 2009 0.6325 0.7210 0.6039 0.6247 292,995 -0.01(-2.04%)
Mar 06, 2009 0.7470 0.7965 0.5882 0.6377 547,761 -0.12(-16.10%)
Mar 05, 2009 0.7991 0.8017 0.7496 0.7600 254,015 -0.07(-8.75%)
Mar 04, 2009 0.8277 0.8433 0.7470 0.8329 243,823 -0.12(-12.57%)
Mar 02, 2009 1.005 1.143 0.9370 0.9526 324,150 -0.10(-9.41%)
Feb 27, 2009 1.059 1.137 0.9292 1.052 332,002 +0.13(+13.80%)
Feb 26, 2009 0.8668 1.002 0.8668 0.9240 191,131 +0.07(+8.23%)
Feb 25, 2009 0.8069 0.8850 0.7678 0.8537 218,750 +0.04(+5.13%)
Feb 24, 2009 0.7600 1.041 0.7340 0.8121 376,788 +0.07(+8.71%)
Feb 23, 2009 0.9318 0.9318 0.7366 0.7470 282,411 -0.17(-18.70%)
Feb 20, 2009 0.9553 0.9605 0.9136 0.9188 324,668 -0.04(-4.34%)
Feb 19, 2009 1.010 1.041 0.9605 0.9605 126,107 -0.03(-3.40%)
Feb 18, 2009 1.041 1.091 0.9839 0.9943 141,578 -0.03(-2.55%)
Feb 17, 2009 1.062 1.067 1.007 1.020 266,536 -0.04(-3.69%)
Feb 13, 2009 1.041 1.104 0.9969 1.059 214,494 +0.01(+0.74%)
Feb 12, 2009 1.007 1.122 1.007 1.052 149,504 -0.04(-4.04%)
Feb 11, 2009 1.127 1.148 1.072 1.096 117,166 -0.01(-0.94%)
Feb 10, 2009 1.268 1.273 1.106 1.106 346,513 -0.17(-13.27%)
Feb 09, 2009 1.296 1.314 1.252 1.275 158,067 -0.04(-2.78%)
Feb 06, 2009 1.286 1.367 1.229 1.312 192,871 +0.03(+2.44%)
Feb 05, 2009 1.122 1.304 1.122 1.281 293,399 +0.13(+11.31%)
Feb 04, 2009 1.497 1.507 1.150 1.150 358,977 -0.35(-23.26%)
Feb 03, 2009 1.460 1.499 1.335 1.499 181,338 +0.05(+3.41%)
Feb 02, 2009 1.353 1.458 1.262 1.450 289,807 +0.12(+9.22%)
Jan 30, 2009 1.484 1.484 1.327 1.327 379,604 -0.09(-6.59%)
Jan 29, 2009 1.460 1.460 1.379 1.421 268,453 -0.07(-4.71%)
Jan 28, 2009 1.367 1.517 1.286 1.491 241,057 +0.14(+10.62%)
Jan 27, 2009 1.223 1.351 1.223 1.348 112,737 +0.15(+12.36%)
Jan 26, 2009 1.148 1.236 1.115 1.200 88,540 +0.05(+4.53%)
Jan 23, 2009 1.135 1.174 1.111 1.148 139,227 -0.03(-2.43%)
Jan 22, 2009 1.184 1.234 1.169 1.177 104,465 -0.05(-4.03%)
Jan 21, 2009 1.067 1.249 1.067 1.226 164,218 +0.14(+12.68%)
Jan 20, 2009 1.335 1.377 1.083 1.088 163,853 -0.28(-20.53%)
Jan 16, 2009 1.283 1.411 1.265 1.369 330,543 +0.15(+12.15%)
Jan 15, 2009 1.171 1.288 1.041 1.221 259,659 +0.05(+4.22%)
Jan 14, 2009 1.281 1.361 1.171 1.171 201,404 -0.15(-11.07%)
Jan 13, 2009 1.265 1.346 1.265 1.317 87,238 +0.04(+3.05%)
Jan 12, 2009 1.281 1.369 1.247 1.278 193,597 -0.01(-0.81%)
Jan 09, 2009 1.525 1.557 1.278 1.288 229,174 -0.23(-15.38%)
Jan 08, 2009 1.369 1.523 1.369 1.523 74,183 +0.12(+8.94%)
Jan 07, 2009 1.369 1.426 1.367 1.398 116,313 +0.01(+0.37%)
Jan 06, 2009 1.411 1.429 1.340 1.393 154,206 -0.00(-0.19%)
Jan 05, 2009 1.343 1.395 1.294 1.395 172,056 +0.06(+4.28%)
Jan 02, 2009 1.273 1.353 1.148 1.338 208,089 +0.06(+4.68%)
Dec 31, 2008 1.075 1.278 1.018 1.278 472,982 +0.23(+22.14%)
Dec 30, 2008 1.070 1.101 0.9422 1.046 977,079 +0.00(+0.00%)
Dec 29, 2008 1.101 1.190 1.044 1.046 272,353 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.101 169,347 -0.02(-1.63%)
Dec 24, 2008 1.080 1.208 1.074 1.119 126,206 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,532 -0.09(-7.38%)
Dec 22, 2008 1.262 1.307 1.119 1.163 288,301 -0.10(-7.84%)
Dec 19, 2008 1.338 1.346 1.257 1.262 671,109 -0.03(-2.02%)
Dec 18, 2008 1.309 1.338 1.221 1.288 273,018 -0.02(-1.20%)
Dec 17, 2008 1.343 1.374 1.223 1.304 242,655 -0.03(-2.53%)
Dec 16, 2008 1.333 1.364 1.265 1.338 237,710 +0.04(+2.80%)
Dec 15, 2008 1.393 1.429 1.278 1.301 152,427 -0.09(-6.19%)
Dec 12, 2008 1.169 1.395 1.145 1.387 383,027 +0.18(+15.12%)
Dec 11, 2008 1.361 1.416 1.200 1.205 232,989 -0.18(-13.13%)
Dec 10, 2008 1.343 1.429 1.283 1.387 151,824 +0.05(+4.10%)
Dec 09, 2008 1.369 1.432 1.317 1.333 214,017 -0.06(-4.12%)
Dec 08, 2008 1.104 1.400 1.104 1.390 556,109 +0.12(+9.20%)
Dec 05, 2008 1.203 1.275 1.117 1.273 157,418 +0.05(+4.04%)
Dec 04, 2008 1.091 1.239 1.018 1.223 237,464 +0.11(+10.07%)
Dec 03, 2008 1.005 1.111 0.9344 1.111 153,507 +0.10(+9.49%)
Dec 02, 2008 0.9579 1.028 0.9240 1.015 162,708 +0.08(+8.94%)
Dec 01, 2008 1.229 1.273 0.9188 0.9318 214,782 -0.35(-27.38%)
Nov 28, 2008 1.171 1.286 1.083 1.283 239,735 +0.15(+13.59%)
Nov 26, 2008 1.039 1.137 0.8876 1.130 310,188 +0.06(+5.85%)
Nov 25, 2008 1.057 1.067 0.9813 1.067 126,114 +0.01(+0.49%)
Nov 24, 2008 0.9110 1.190 0.8746 1.062 342,468 +0.16(+17.92%)
Nov 21, 2008 0.8485 0.9110 0.7939 0.9006 481,511 +0.06(+6.79%)
Nov 20, 2008 0.7913 0.9032 0.7809 0.8433 370,322 +0.04(+4.85%)
Nov 19, 2008 0.9136 0.9344 0.8017 0.8043 212,546 -0.12(-13.20%)
Nov 18, 2008 0.9344 0.9344 0.8772 0.9266 266,490 -0.01(-0.84%)
Nov 17, 2008 0.9631 0.9631 0.9162 0.9344 335,145 -0.05(-4.77%)
Nov 14, 2008 1.041 1.041 0.9813 0.9813 120,543 -0.09(-8.05%)
Nov 13, 2008 1.041 1.104 0.9162 1.067 266,813 +0.04(+3.80%)
Nov 12, 2008 1.177 1.200 1.028 1.028 270,728 -0.18(-14.87%)
Nov 11, 2008 1.190 1.291 1.171 1.208 237,184 +0.00(+0.00%)
Nov 10, 2008 1.361 1.393 1.205 1.208 161,156 -0.11(-8.12%)
Nov 07, 2008 1.296 1.380 1.247 1.314 144,494 +0.03(+2.43%)
Nov 06, 2008 1.257 1.304 1.249 1.283 199,068 +0.01(+0.82%)
Nov 05, 2008 1.473 1.473 1.262 1.273 234,575 -0.16(-11.41%)
Nov 04, 2008 1.536 1.549 1.364 1.437 234,568 -0.10(-6.60%)
Nov 03, 2008 1.515 1.551 1.317 1.538 325,198 +0.09(+6.10%)
Oct 31, 2008 1.260 1.494 1.174 1.450 477,669 +0.22(+18.26%)
Oct 30, 2008 1.268 1.296 1.171 1.226 190,973 +0.04(+3.52%)
Oct 29, 2008 1.286 1.301 1.174 1.184 299,830 -0.08(-6.38%)
Oct 28, 2008 1.203 1.301 1.158 1.265 291,516 +0.11(+9.46%)
Oct 27, 2008 1.096 1.197 1.075 1.156 283,871 +0.05(+4.72%)
Oct 24, 2008 1.135 1.166 1.093 1.104 151,087 -0.15(-11.67%)
Oct 23, 2008 1.236 1.335 1.156 1.249 253,147 +0.01(+0.63%)
Oct 22, 2008 1.304 1.340 1.242 1.242 287,110 -0.08(-5.92%)
Oct 21, 2008 1.439 1.489 1.317 1.320 235,720 -0.14(-9.30%)
Oct 20, 2008 1.460 1.543 1.380 1.455 206,645 +0.01(+0.72%)
Oct 17, 2008 1.403 1.567 1.322 1.445 448,128 -0.01(-0.54%)
Oct 16, 2008 1.278 1.452 1.200 1.452 377,299 +0.19(+15.29%)
Oct 15, 2008 1.419 1.452 1.260 1.260 236,485 -0.18(-12.79%)
Oct 14, 2008 1.585 1.670 1.387 1.445 347,531 -0.05(-3.14%)
Oct 13, 2008 1.387 1.562 1.184 1.491 413,989 +0.21(+15.99%)
Oct 10, 2008 0.9891 1.325 0.9136 1.286 624,499 +0.27(+26.99%)
Oct 09, 2008 1.177 1.185 1.013 1.013 395,932 -0.13(-11.19%)
Oct 08, 2008 1.127 1.364 1.041 1.140 846,308 -0.02(-1.79%)
Oct 07, 2008 1.530 1.601 1.161 1.161 488,341 -0.34(-22.70%)
Oct 06, 2008 1.728 1.728 1.322 1.502 610,787 -0.28(-15.52%)
Oct 03, 2008 1.645 1.819 1.645 1.778 1,185,714 +0.11(+6.89%)
Oct 02, 2008 1.739 1.827 1.663 1.663 130,655 -0.08(-4.48%)
Oct 01, 2008 1.773 1.832 1.734 1.741 139,538 -0.05(-2.76%)
Sep 30, 2008 1.796 1.830 1.731 1.791 336,686 +0.08(+4.56%)
Sep 29, 2008 1.812 1.950 1.694 1.713 595,458 -0.16(-8.36%)
Sep 26, 2008 1.845 1.892 1.770 1.869 340,920 -0.04(-2.05%)
Sep 25, 2008 1.835 1.908 1.799 1.908 316,543 +0.10(+5.32%)
Sep 24, 2008 1.786 1.871 1.757 1.812 237,407 -0.01(-0.57%)
Sep 23, 2008 2.009 2.009 1.801 1.822 220,214 -0.15(-7.65%)
Sep 22, 2008 2.054 2.054 1.916 1.973 299,331 -0.09(-4.53%)
Sep 19, 2008 1.983 2.069 1.840 2.067 1,570,670 +0.12(+6.43%)
Sep 18, 2008 1.572 1.942 1.533 1.942 546,523 +0.38(+24.33%)
Sep 17, 2008 1.655 1.655 1.551 1.562 270,563 -0.14(-7.98%)
Sep 16, 2008 1.653 1.697 1.590 1.697 412,364 +0.03(+1.72%)
Sep 15, 2008 1.817 1.848 1.668 1.668 231,402 -0.19(-10.22%)
Sep 12, 2008 1.900 1.900 1.842 1.858 151,298 -0.04(-2.19%)
Sep 11, 2008 1.918 1.918 1.851 1.900 281,762 -0.06(-3.18%)
Sep 10, 2008 1.913 1.976 1.835 1.963 313,020 +0.07(+3.86%)
Sep 09, 2008 1.989 1.989 1.887 1.890 225,458 -0.08(-3.84%)
Sep 08, 2008 1.952 1.999 1.903 1.965 148,336 +0.06(+3.00%)
Sep 05, 2008 1.908 1.942 1.895 1.908 271,942 +0.00(+0.00%)
Sep 04, 2008 1.897 1.942 1.895 1.908 165,667 -0.01(-0.68%)
Sep 03, 2008 1.900 1.929 1.887 1.921 126,756 +0.01(+0.41%)
Sep 02, 2008 1.942 1.999 1.874 1.913 242,943 +0.02(+1.10%)
Aug 29, 2008 2.095 2.098 1.892 1.892 362,726 -0.19(-9.24%)
Aug 28, 2008 2.009 2.085 1.937 2.085 226,811 +0.05(+2.56%)
Aug 27, 2008 1.900 2.033 1.900 2.033 257,704 +0.14(+7.13%)
Aug 26, 2008 1.869 1.897 1.853 1.897 118,403 +0.03(+1.82%)
Aug 25, 2008 1.921 1.965 1.864 1.864 150,299 -0.07(-3.63%)
Aug 22, 2008 1.989 1.989 1.874 1.934 343,013 -0.01(-0.67%)
Aug 21, 2008 2.054 2.054 1.929 1.947 247,880 -0.06(-3.11%)
Aug 20, 2008 2.030 2.043 1.992 2.009 225,631 +0.01(+0.39%)
Aug 19, 2008 2.082 2.082 1.994 2.002 395,955 -0.09(-4.11%)
Aug 18, 2008 2.082 2.103 2.064 2.087 405,763 +0.01(+0.38%)
Aug 15, 2008 2.108 2.116 2.067 2.080 549,536 -0.00(-0.12%)
Aug 14, 2008 2.082 2.123 2.077 2.082 302,151 -0.02(-0.99%)
Aug 13, 2008 2.054 2.121 2.020 2.103 326,562 +0.06(+2.80%)
Aug 12, 2008 2.059 2.069 2.009 2.046 365,281 -0.03(-1.38%)
Aug 11, 2008 2.028 2.121 2.012 2.074 353,836 +0.05(+2.71%)
Aug 08, 2008 1.882 2.028 1.882 2.020 389,358 +0.13(+7.03%)
Aug 07, 2008 1.994 2.007 1.887 1.887 418,250 -0.17(-8.46%)
Aug 06, 2008 2.038 2.064 1.999 2.061 326,001 +0.03(+1.67%)
Aug 05, 2008 1.900 2.033 1.900 2.028 297,729 +0.13(+6.86%)
Aug 04, 2008 1.981 1.981 1.895 1.897 230,407 -0.08(-4.08%)
Aug 01, 2008 2.064 2.069 1.968 1.978 209,253 -0.08(-3.80%)
Jul 31, 2008 2.017 2.080 1.929 2.056 356,379 +0.07(+3.40%)
Jul 30, 2008 1.908 2.002 1.896 1.989 285,523 +0.12(+6.26%)
Jul 29, 2008 1.871 1.921 1.840 1.871 372,212 +0.01(+0.42%)
Jul 28, 2008 2.004 2.004 1.822 1.864 337,362 -0.15(-7.49%)
Jul 25, 2008 1.944 2.048 1.944 2.015 234,137 +0.05(+2.65%)
Jul 24, 2008 2.004 2.004 1.905 1.963 322,574 -0.01(-0.26%)
Jul 23, 2008 1.950 1.999 1.877 1.968 357,486 +0.03(+1.48%)
Jul 22, 2008 1.845 1.939 1.832 1.939 314,088 +0.08(+4.34%)
Jul 21, 2008 1.900 1.900 1.822 1.858 546,251 -0.04(-1.92%)
Jul 18, 2008 1.882 2.009 1.861 1.895 300,745 +0.03(+1.68%)
Jul 17, 2008 2.002 2.020 1.861 1.864 320,842 -0.10(-4.91%)
Jul 16, 2008 1.825 1.963 1.825 1.960 276,936 +0.14(+7.42%)
Jul 15, 2008 1.773 1.869 1.767 1.825 560,312 +0.03(+1.74%)
Jul 14, 2008 1.843 1.851 1.783 1.793 520,729 -0.04(-1.99%)
Jul 11, 2008 1.747 1.952 1.692 1.830 510,175 +0.02(+1.30%)
Jul 10, 2008 1.668 1.822 1.627 1.806 377,748 +0.13(+7.60%)
Jul 09, 2008 1.757 1.788 1.671 1.679 360,698 -0.08(-4.59%)
Jul 08, 2008 1.601 1.767 1.588 1.760 431,758 +0.16(+10.28%)
Jul 07, 2008 1.692 1.692 1.596 1.596 855,471 -0.09(-5.11%)
Jul 04, 2008 1.648 1.707 1.629 1.681 257,623 +0.00(+0.00%)
Jul 03, 2008 1.648 1.707 1.629 1.681 257,623 +0.04(+2.22%)
Jul 02, 2008 1.689 1.757 1.645 1.645 551,372 -0.05(-2.92%)
Jul 01, 2008 1.661 1.710 1.642 1.694 513,418 +0.02(+1.24%)
Jun 30, 2008 1.663 1.762 1.611 1.674 970,171 +0.03(+1.90%)
Jun 27, 2008 1.775 1.825 1.641 1.642 8,608,594 -0.14(-8.02%)
Jun 26, 2008 1.827 1.845 1.778 1.786 645,756 -0.06(-3.24%)
Jun 25, 2008 1.869 1.916 1.845 1.845 255,491 -0.01(-0.42%)
Jun 24, 2008 1.952 1.952 1.845 1.853 536,262 -0.11(-5.82%)
Jun 23, 2008 2.022 2.022 1.952 1.968 243,769 -0.04(-2.07%)
Jun 20, 2008 2.035 2.056 1.960 2.009 394,722 -0.04(-2.15%)
Jun 19, 2008 2.054 2.056 2.012 2.054 488,922 +0.03(+1.54%)
Jun 18, 2008 2.080 2.085 2.022 2.022 450,802 -0.07(-3.12%)
Jun 17, 2008 2.108 2.137 2.074 2.087 505,914 -0.03(-1.23%)
Jun 16, 2008 2.082 2.158 2.082 2.114 248,948 +0.04(+1.75%)
Jun 13, 2008 2.103 2.103 2.046 2.077 488,326 -0.03(-1.36%)
Jun 12, 2008 2.121 2.121 2.082 2.106 404,595 -0.00(-0.12%)
Jun 11, 2008 2.163 2.166 2.082 2.108 344,177 -0.05(-2.17%)
Jun 10, 2008 2.181 2.209 2.147 2.155 136,695 -0.01(-0.48%)
Jun 09, 2008 2.207 2.210 2.166 2.166 110,262 -0.03(-1.42%)
Jun 06, 2008 2.194 2.238 2.186 2.197 251,841 +0.01(+0.36%)
Jun 05, 2008 2.249 2.259 2.189 2.189 313,450 -0.01(-0.59%)
Jun 04, 2008 2.249 2.306 2.189 2.202 348,703 -0.04(-1.86%)
Jun 03, 2008 2.267 2.304 2.244 2.244 237,487 -0.01(-0.58%)
Jun 02, 2008 2.314 2.314 2.251 2.257 403,865 -0.08(-3.24%)
May 30, 2008 2.350 2.353 2.304 2.332 362,196 -0.01(-0.22%)
May 29, 2008 2.322 2.337 2.304 2.337 217,598 +0.02(+1.01%)
May 28, 2008 2.296 2.324 2.291 2.314 229,777 +0.03(+1.25%)
May 27, 2008 2.314 2.353 2.259 2.285 190,658 -0.02(-0.79%)
May 26, 2008 2.317 2.350 2.298 2.304 121,473 +0.00(+0.00%)
May 23, 2008 2.317 2.350 2.298 2.304 121,473 -0.02(-0.67%)
May 22, 2008 2.278 2.340 2.270 2.319 186,663 -0.03(-1.44%)
May 21, 2008 2.389 2.405 2.270 2.353 200,294 +0.00(+0.00%)
May 20, 2008 2.382 2.387 2.343 2.353 184,965 -0.02(-0.88%)
May 19, 2008 2.337 2.389 2.317 2.374 274,262 +0.03(+1.33%)
May 16, 2008 2.382 2.389 2.337 2.343 276,944 -0.04(-1.75%)
May 15, 2008 2.384 2.415 2.369 2.384 197,946 +0.01(+0.55%)
May 14, 2008 2.415 2.444 2.371 2.371 203,268 -0.05(-1.94%)
May 13, 2008 2.358 2.423 2.358 2.418 204,781 +0.05(+2.20%)
May 12, 2008 2.283 2.366 2.283 2.366 166,124 +0.08(+3.41%)
May 09, 2008 2.291 2.306 2.244 2.288 151,571 +0.04(+1.62%)
May 08, 2008 2.358 2.358 2.249 2.251 312,113 -0.11(-4.74%)
May 07, 2008 2.361 2.366 2.332 2.363 382,454 +0.03(+1.11%)
May 06, 2008 2.343 2.379 2.319 2.337 391,790 +0.01(+0.22%)
May 05, 2008 2.410 2.421 2.317 2.332 149,765 -0.09(-3.55%)
May 02, 2008 2.356 2.421 2.304 2.418 407,081 +0.08(+3.34%)
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.