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, 2013 2.521 2.545 2.498 2.521 0 +0.00(+0.00%)
Apr 29, 2013 2.491 2.521 2.487 2.521 235,714 +0.03(+1.22%)
Apr 26, 2013 2.494 2.531 2.491 2.491 426,649 -0.01(-0.27%)
Apr 25, 2013 2.470 2.498 2.457 2.498 319,346 +0.03(+1.10%)
Apr 24, 2013 2.464 2.491 2.447 2.470 431,539 -0.00(-0.14%)
Apr 23, 2013 2.501 2.501 2.443 2.474 393,245 -0.00(-0.14%)
Apr 22, 2013 2.443 2.491 2.392 2.477 468,369 +0.02(+0.97%)
Apr 19, 2013 2.396 2.457 2.396 2.453 334,753 +0.05(+2.12%)
Apr 18, 2013 2.440 2.474 2.377 2.403 448,262 -0.04(-1.53%)
Apr 17, 2013 2.457 2.474 2.426 2.440 365,290 -0.03(-1.23%)
Apr 16, 2013 2.477 2.487 2.447 2.470 286,938 +0.02(+0.96%)
Apr 15, 2013 2.470 2.494 2.443 2.447 390,586 -0.04(-1.76%)
Apr 12, 2013 2.487 2.509 2.460 2.490 178,949 +0.00(+0.00%)
Apr 11, 2013 2.504 2.531 2.470 2.490 269,359 -0.02(-0.94%)
Apr 10, 2013 2.463 2.514 2.447 2.514 285,586 +0.06(+2.61%)
Apr 09, 2013 2.480 2.480 2.410 2.450 367,127 -0.02(-0.82%)
Apr 08, 2013 2.474 2.490 2.433 2.470 237,767 +0.00(+0.14%)
Apr 05, 2013 2.406 2.470 2.406 2.467 240,973 +0.02(+0.96%)
Apr 04, 2013 2.440 2.467 2.413 2.443 262,079 -0.01(-0.27%)
Apr 03, 2013 2.457 2.463 2.430 2.450 265,651 -0.01(-0.41%)
Apr 02, 2013 2.447 2.484 2.423 2.460 463,762 +0.02(+0.97%)
Apr 01, 2013 2.457 2.474 2.430 2.437 507,825 -0.02(-0.96%)
Mar 28, 2013 2.504 2.507 2.443 2.460 645,299 -0.04(-1.48%)
Mar 27, 2013 2.457 2.504 2.450 2.497 156,045 +0.02(+0.82%)
Mar 26, 2013 2.507 2.507 2.447 2.477 527,522 -0.03(-1.08%)
Mar 25, 2013 2.517 2.524 2.490 2.504 258,965 -0.00(-0.13%)
Mar 22, 2013 2.497 2.511 2.487 2.507 358,287 +0.01(+0.40%)
Mar 21, 2013 2.497 2.517 2.490 2.497 452,322 -0.02(-0.67%)
Mar 20, 2013 2.531 2.541 2.501 2.514 423,592 -0.01(-0.53%)
Mar 19, 2013 2.504 2.551 2.504 2.527 449,645 +0.02(+0.81%)
Mar 18, 2013 2.494 2.524 2.487 2.507 278,428 -0.02(-0.80%)
Mar 15, 2013 2.541 2.541 2.501 2.527 326,493 -0.01(-0.53%)
Mar 14, 2013 2.514 2.541 2.507 2.541 254,657 +0.02(+0.94%)
Mar 13, 2013 2.521 2.531 2.490 2.517 296,645 +0.01(+0.27%)
Mar 12, 2013 2.507 2.517 2.491 2.511 269,504 +0.01(+0.40%)
Mar 11, 2013 2.521 2.554 2.487 2.501 420,828 -0.03(-1.19%)
Mar 08, 2013 2.551 2.554 2.521 2.531 203,112 +0.00(+0.00%)
Mar 07, 2013 2.527 2.541 2.507 2.531 271,141 -0.01(-0.26%)
Mar 06, 2013 2.551 2.551 2.507 2.537 278,726 +0.00(+0.00%)
Mar 05, 2013 2.541 2.571 2.504 2.537 467,098 +0.01(+0.26%)
Mar 04, 2013 2.494 2.547 2.470 2.531 350,931 +0.03(+1.07%)
Mar 01, 2013 2.484 2.541 2.474 2.504 364,472 +0.00(+0.00%)
Feb 28, 2013 2.531 2.541 2.460 2.504 406,808 -0.02(-0.79%)
Feb 27, 2013 2.507 2.551 2.484 2.524 311,589 +0.02(+0.94%)
Feb 26, 2013 2.477 2.524 2.477 2.501 258,389 -0.02(-0.66%)
Feb 22, 2013 2.521 2.534 2.474 2.517 311,158 +0.01(+0.27%)
Feb 21, 2013 2.494 2.534 2.492 2.511 283,842 +0.00(+0.00%)
Feb 20, 2013 2.527 2.554 2.504 2.511 410,685 -0.02(-0.92%)
Feb 19, 2013 2.561 2.581 2.497 2.534 372,991 -0.01(-0.52%)
Feb 15, 2013 2.531 2.564 2.504 2.547 630,842 +0.02(+0.79%)
Feb 14, 2013 2.484 2.531 2.467 2.527 575,667 +0.03(+1.34%)
Feb 13, 2013 2.507 2.514 2.477 2.494 524,453 +0.01(+0.27%)
Feb 12, 2013 2.497 2.500 2.464 2.487 311,042 -0.00(-0.13%)
Feb 11, 2013 2.487 2.491 2.461 2.491 311,837 +0.01(+0.40%)
Feb 08, 2013 2.457 2.491 2.451 2.481 255,647 +0.02(+0.81%)
Feb 07, 2013 2.481 2.481 2.441 2.461 249,835 -0.02(-0.80%)
Feb 06, 2013 2.467 2.481 2.441 2.481 326,144 +0.02(+0.95%)
Feb 04, 2013 2.484 2.504 2.434 2.457 445,200 -0.03(-1.07%)
Feb 01, 2013 2.484 2.497 2.457 2.484 222,663 +0.00(+0.13%)
Jan 31, 2013 2.444 2.481 2.434 2.481 274,065 +0.04(+1.77%)
Jan 30, 2013 2.477 2.484 2.424 2.437 282,867 -0.05(-2.00%)
Jan 29, 2013 2.457 2.491 2.448 2.487 207,477 +0.02(+0.94%)
Jan 28, 2013 2.431 2.467 2.427 2.464 243,102 +0.03(+1.09%)
Jan 25, 2013 2.451 2.457 2.408 2.437 379,955 +0.00(+0.00%)
Jan 24, 2013 2.441 2.457 2.424 2.437 229,701 -0.01(-0.27%)
Jan 23, 2013 2.441 2.471 2.434 2.444 257,662 -0.01(-0.27%)
Jan 22, 2013 2.447 2.461 2.431 2.451 268,771 +0.01(+0.41%)
Jan 18, 2013 2.451 2.454 2.424 2.441 310,976 +0.00(+0.00%)
Jan 17, 2013 2.441 2.454 2.417 2.441 260,480 +0.00(+0.00%)
Jan 16, 2013 2.447 2.461 2.414 2.441 312,915 +0.01(+0.41%)
Jan 15, 2013 2.408 2.444 2.391 2.431 371,441 +0.01(+0.27%)
Jan 14, 2013 2.418 2.444 2.408 2.424 435,352 +0.01(+0.27%)
Jan 11, 2013 2.411 2.421 2.394 2.418 233,874 +0.01(+0.55%)
Jan 10, 2013 2.398 2.421 2.381 2.404 358,764 +0.02(+0.83%)
Jan 09, 2013 2.365 2.391 2.329 2.385 272,714 +0.03(+1.40%)
Jan 08, 2013 2.381 2.408 2.292 2.352 606,677 -0.04(-1.79%)
Jan 07, 2013 2.391 2.408 2.378 2.394 270,482 +0.01(+0.42%)
Jan 04, 2013 2.365 2.408 2.347 2.385 249,183 +0.03(+1.40%)
Jan 03, 2013 2.368 2.380 2.338 2.352 278,290 -0.01(-0.28%)
Jan 02, 2013 2.342 2.401 2.302 2.358 635,987 +0.06(+2.44%)
Dec 31, 2012 2.302 2.305 2.286 2.302 435,661 +0.01(+0.43%)
Dec 28, 2012 2.289 2.299 2.279 2.292 227,452 +0.00(+0.00%)
Dec 27, 2012 2.325 2.325 2.279 2.292 438,706 -0.02(-1.00%)
Dec 26, 2012 2.358 2.358 2.296 2.315 284,969 -0.07(-2.77%)
Dec 24, 2012 2.352 2.391 2.319 2.381 166,749 +0.04(+1.69%)
Dec 21, 2012 2.361 2.378 2.312 2.342 1,150,423 -0.04(-1.53%)
Dec 20, 2012 2.381 2.394 2.342 2.378 373,194 +0.00(+0.00%)
Dec 19, 2012 2.355 2.408 2.335 2.378 657,454 +0.02(+0.70%)
Dec 18, 2012 2.289 2.368 2.279 2.361 507,935 +0.08(+3.62%)
Dec 17, 2012 2.279 2.296 2.259 2.279 315,110 -0.00(-0.01%)
Dec 14, 2012 2.282 2.295 2.259 2.279 353,365 +0.00(+0.01%)
Dec 13, 2012 2.259 2.292 2.259 2.279 237,445 +0.01(+0.43%)
Dec 12, 2012 2.295 2.295 2.259 2.269 240,532 -0.03(-1.14%)
Dec 11, 2012 2.302 2.309 2.259 2.295 286,271 +0.00(+0.14%)
Dec 10, 2012 2.302 2.302 2.269 2.292 199,185 -0.01(-0.28%)
Dec 07, 2012 2.259 2.304 2.240 2.299 305,987 +0.05(+2.33%)
Dec 06, 2012 2.253 2.256 2.230 2.246 322,337 -0.01(-0.59%)
Dec 05, 2012 2.292 2.292 2.251 2.260 356,037 -0.03(-1.27%)
Dec 04, 2012 2.269 2.299 2.263 2.289 299,824 -0.01(-0.43%)
Nov 30, 2012 2.318 2.322 2.276 2.299 372,910 +0.01(+0.43%)
Nov 29, 2012 2.309 2.318 2.276 2.289 259,497 -0.01(-0.43%)
Nov 28, 2012 2.292 2.302 2.253 2.299 337,430 -0.00(-0.14%)
Nov 27, 2012 2.269 2.328 2.233 2.302 448,568 +0.02(+0.72%)
Nov 26, 2012 2.269 2.289 2.250 2.286 397,974 +0.02(+0.72%)
Nov 23, 2012 2.230 2.272 2.230 2.269 145,674 +0.05(+2.21%)
Nov 21, 2012 2.276 2.276 2.214 2.220 570,111 -0.05(-2.02%)
Nov 20, 2012 2.256 2.279 2.210 2.266 237,454 +0.01(+0.58%)
Nov 19, 2012 2.240 2.253 2.217 2.253 499,755 +0.04(+1.77%)
Nov 16, 2012 2.197 2.227 2.164 2.214 508,275 +0.01(+0.30%)
Nov 15, 2012 2.223 2.240 2.158 2.207 620,323 -0.02(-0.88%)
Nov 14, 2012 2.298 2.308 2.223 2.227 711,481 -0.07(-3.25%)
Nov 13, 2012 2.314 2.337 2.295 2.301 290,037 -0.02(-0.70%)
Nov 12, 2012 2.301 2.334 2.301 2.318 276,190 +0.02(+0.99%)
Nov 09, 2012 2.298 2.311 2.288 2.295 286,028 -0.01(-0.56%)
Nov 08, 2012 2.308 2.357 2.306 2.308 636,713 +0.00(+0.00%)
Nov 07, 2012 2.373 2.386 2.295 2.308 513,846 -0.07(-3.01%)
Nov 06, 2012 2.409 2.422 2.373 2.379 752,548 -0.01(-0.54%)
Nov 05, 2012 2.396 2.422 2.376 2.392 194,903 -0.01(-0.27%)
Nov 02, 2012 2.412 2.435 2.389 2.399 308,384 -0.00(-0.14%)
Nov 01, 2012 2.415 2.428 2.389 2.402 526,127 -0.00(-0.14%)
Oct 31, 2012 2.425 2.431 2.376 2.405 1,474,979 -0.01(-0.40%)
Oct 26, 2012 2.428 2.415 2.415 2.415 403,004 -0.02(-0.93%)
Oct 25, 2012 2.431 2.438 2.405 2.438 287,770 +0.02(+0.81%)
Oct 24, 2012 2.431 2.438 2.409 2.418 222,058 -0.01(-0.40%)
Oct 23, 2012 2.428 2.438 2.405 2.428 287,305 +0.01(+0.40%)
Oct 19, 2012 2.431 2.441 2.412 2.418 428,649 -0.02(-0.67%)
Oct 18, 2012 2.431 2.444 2.418 2.435 462,938 +0.01(+0.40%)
Oct 17, 2012 2.438 2.438 2.412 2.425 675,803 -0.01(-0.53%)
Oct 16, 2012 2.428 2.438 2.404 2.438 446,000 +0.02(+0.94%)
Oct 15, 2012 2.438 2.438 2.389 2.415 606,864 +0.00(+0.00%)
Oct 12, 2012 2.418 2.422 2.393 2.415 367,160 +0.00(+0.00%)
Oct 11, 2012 2.399 2.418 2.399 2.415 410,304 +0.03(+1.08%)
Oct 10, 2012 2.418 2.422 2.370 2.389 584,526 -0.02(-0.80%)
Oct 09, 2012 2.422 2.422 2.389 2.409 439,394 -0.01(-0.27%)
Oct 08, 2012 2.399 2.438 2.389 2.415 449,079 +0.01(+0.40%)
Oct 05, 2012 2.412 2.418 2.386 2.406 723,788 +0.00(+0.00%)
Oct 04, 2012 2.396 2.412 2.377 2.406 658,482 +0.03(+1.09%)
Oct 03, 2012 2.396 2.412 2.373 2.380 953,139 +0.00(+0.14%)
Oct 02, 2012 2.357 2.412 2.351 2.377 7,976,137 -0.14(-5.64%)
Oct 01, 2012 2.531 2.590 2.499 2.519 252,466 -0.01(-0.26%)
Sep 28, 2012 2.577 2.603 2.519 2.525 247,455 -0.05(-2.00%)
Sep 27, 2012 2.538 2.596 2.490 2.577 161,923 +0.04(+1.66%)
Sep 26, 2012 2.502 2.557 2.502 2.535 137,456 +0.02(+0.77%)
Sep 25, 2012 2.580 2.596 2.502 2.515 261,324 -0.06(-2.50%)
Sep 24, 2012 2.564 2.604 2.554 2.580 264,932 +0.02(+0.63%)
Sep 21, 2012 2.570 2.583 2.538 2.564 222,323 +0.02(+0.89%)
Sep 20, 2012 2.548 2.548 2.509 2.541 93,414 -0.02(-0.63%)
Sep 19, 2012 2.554 2.577 2.506 2.557 140,210 +0.00(+0.00%)
Sep 18, 2012 2.603 2.603 2.512 2.557 193,558 -0.04(-1.49%)
Sep 17, 2012 2.577 2.606 2.541 2.596 195,732 +0.03(+1.00%)
Sep 14, 2012 2.551 2.577 2.538 2.570 301,921 +0.03(+1.01%)
Sep 13, 2012 2.516 2.564 2.500 2.545 302,133 +0.03(+1.02%)
Sep 12, 2012 2.535 2.554 2.493 2.519 162,382 -0.00(-0.13%)
Sep 11, 2012 2.503 2.561 2.487 2.522 168,122 +0.02(+0.77%)
Sep 10, 2012 2.471 2.519 2.455 2.503 169,836 +0.03(+1.04%)
Sep 07, 2012 2.487 2.500 2.452 2.477 160,057 -0.01(-0.26%)
Sep 06, 2012 2.448 2.487 2.448 2.484 155,485 +0.05(+2.25%)
Sep 05, 2012 2.480 2.487 2.426 2.429 189,567 -0.04(-1.69%)
Sep 04, 2012 2.442 2.477 2.413 2.471 202,861 +0.03(+1.18%)
Aug 31, 2012 2.464 2.500 2.407 2.442 206,611 +0.01(+0.26%)
Aug 30, 2012 2.445 2.452 2.435 2.435 91,467 -0.02(-0.65%)
Aug 29, 2012 2.397 2.454 2.397 2.452 243,702 +0.01(+0.53%)
Aug 27, 2012 2.374 2.439 2.374 2.439 152,238 +0.06(+2.70%)
Aug 24, 2012 2.342 2.429 2.342 2.374 155,946 +0.02(+0.95%)
Aug 23, 2012 2.423 2.445 2.346 2.352 793,783 -0.09(-3.68%)
Aug 22, 2012 2.419 2.461 2.419 2.442 277,815 +0.02(+0.66%)
Aug 21, 2012 2.452 2.455 2.413 2.426 400,824 -0.03(-1.18%)
Aug 20, 2012 2.445 2.464 2.423 2.455 177,818 +0.00(+0.00%)
Aug 17, 2012 2.416 2.461 2.416 2.455 282,407 +0.03(+1.18%)
Aug 16, 2012 2.391 2.432 2.365 2.426 248,736 +0.04(+1.47%)
Aug 15, 2012 2.343 2.394 2.327 2.391 185,630 +0.05(+2.32%)
Aug 14, 2012 2.365 2.375 2.334 2.337 165,457 -0.01(-0.27%)
Aug 13, 2012 2.375 2.381 2.330 2.343 142,997 -0.03(-1.21%)
Aug 10, 2012 2.365 2.381 2.343 2.372 112,304 +0.01(+0.40%)
Aug 09, 2012 2.343 2.385 2.343 2.362 120,610 +0.01(+0.54%)
Aug 08, 2012 2.365 2.385 2.340 2.350 126,896 -0.02(-0.67%)
Aug 07, 2012 2.401 2.420 2.340 2.365 291,974 -0.03(-1.07%)
Aug 06, 2012 2.391 2.410 2.372 2.391 249,031 +0.01(+0.27%)
Aug 03, 2012 2.455 2.455 2.362 2.385 236,773 -0.02(-0.93%)
Aug 02, 2012 2.311 2.423 2.302 2.407 475,437 +0.08(+3.28%)
Aug 01, 2012 2.311 2.388 2.311 2.330 382,722 +0.03(+1.25%)
Jul 31, 2012 2.471 2.471 2.295 2.302 466,833 -0.06(-2.43%)
Jul 30, 2012 2.401 2.416 2.346 2.359 235,753 -0.03(-1.20%)
Jul 27, 2012 2.372 2.394 2.362 2.388 227,459 +0.02(+0.81%)
Jul 26, 2012 2.375 2.385 2.346 2.369 229,109 +0.04(+1.78%)
Jul 25, 2012 2.340 2.346 2.314 2.327 111,011 +0.02(+0.69%)
Jul 24, 2012 2.391 2.407 2.311 2.311 244,517 -0.06(-2.55%)
Jul 23, 2012 2.385 2.423 2.372 2.372 152,035 -0.04(-1.85%)
Jul 20, 2012 2.416 2.483 2.413 2.416 185,893 -0.02(-0.66%)
Jul 19, 2012 2.436 2.452 2.423 2.432 68,696 -0.00(-0.13%)
Jul 18, 2012 2.483 2.496 2.416 2.436 180,567 -0.04(-1.80%)
Jul 17, 2012 2.445 2.487 2.433 2.480 163,215 +0.05(+2.09%)
Jul 16, 2012 2.426 2.445 2.417 2.430 99,839 +0.00(+0.13%)
Jul 13, 2012 2.401 2.433 2.392 2.426 178,624 +0.04(+1.59%)
Jul 12, 2012 2.366 2.398 2.350 2.388 142,881 +0.00(+0.13%)
Jul 11, 2012 2.382 2.395 2.344 2.385 225,461 +0.01(+0.27%)
Jul 10, 2012 2.354 2.382 2.347 2.379 100,937 +0.03(+1.35%)
Jul 09, 2012 2.341 2.373 2.340 2.347 127,775 -0.01(-0.27%)
Jul 06, 2012 2.354 2.388 2.347 2.354 156,626 -0.03(-1.33%)
Jul 05, 2012 2.376 2.388 2.373 2.385 105,237 +0.01(+0.53%)
Jul 03, 2012 2.376 2.388 2.347 2.373 104,101 +0.00(+0.13%)
Jul 02, 2012 2.344 2.369 2.331 2.369 237,919 +0.03(+1.22%)
Jun 29, 2012 2.376 2.376 2.319 2.341 272,169 +0.01(+0.41%)
Jun 28, 2012 2.328 2.369 2.306 2.331 148,396 -0.02(-0.81%)
Jun 27, 2012 2.369 2.395 2.338 2.350 175,957 -0.01(-0.40%)
Jun 26, 2012 2.300 2.363 2.300 2.360 173,860 +0.07(+3.19%)
Jun 25, 2012 2.284 2.341 2.265 2.287 173,892 -0.02(-0.82%)
Jun 22, 2012 2.296 2.354 2.290 2.306 472,207 +0.02(+0.83%)
Jun 21, 2012 2.354 2.354 2.281 2.287 163,101 -0.06(-2.43%)
Jun 20, 2012 2.350 2.369 2.331 2.344 111,434 -0.02(-0.67%)
Jun 19, 2012 2.303 2.369 2.300 2.360 275,616 +0.05(+2.33%)
Jun 18, 2012 2.338 2.363 2.300 2.306 171,272 -0.04(-1.89%)
Jun 15, 2012 2.338 2.382 2.338 2.350 334,993 +0.00(+0.13%)
Jun 14, 2012 2.306 2.360 2.297 2.347 124,145 +0.05(+2.19%)
Jun 13, 2012 2.309 2.363 2.294 2.297 216,486 -0.03(-1.08%)
Jun 12, 2012 2.297 2.335 2.291 2.322 164,629 +0.03(+1.51%)
Jun 11, 2012 2.369 2.372 2.287 2.287 179,230 -0.07(-2.94%)
Jun 08, 2012 2.287 2.360 2.287 2.357 187,551 +0.06(+2.46%)
Jun 07, 2012 2.319 2.325 2.284 2.300 348,643 -0.00(-0.14%)
Jun 06, 2012 2.250 2.303 2.239 2.303 198,049 +0.06(+2.81%)
Jun 05, 2012 2.228 2.297 2.212 2.240 181,817 +0.00(+0.00%)
Jun 04, 2012 2.269 2.278 2.212 2.240 160,329 -0.01(-0.42%)
Jun 01, 2012 2.272 2.297 2.250 2.250 175,674 -0.06(-2.72%)
May 31, 2012 2.294 2.347 2.275 2.313 223,217 +0.03(+1.52%)
May 30, 2012 2.278 2.316 2.265 2.278 100,477 -0.02(-0.96%)
May 29, 2012 2.278 2.313 2.256 2.300 152,527 +0.05(+2.09%)
May 25, 2012 2.284 2.322 2.248 2.253 205,076 -0.03(-1.10%)
May 24, 2012 2.284 2.297 2.244 2.278 110,323 +0.01(+0.28%)
May 23, 2012 2.259 2.297 2.221 2.272 214,541 +0.00(+0.00%)
May 22, 2012 2.309 2.328 2.252 2.272 424,664 -0.05(-2.17%)
May 21, 2012 2.174 2.322 2.174 2.322 260,987 +0.15(+6.80%)
May 18, 2012 2.206 2.250 2.171 2.174 413,381 -0.04(-1.71%)
May 17, 2012 2.265 2.269 2.212 2.212 217,020 -0.04(-1.82%)
May 16, 2012 2.313 2.313 2.250 2.253 162,169 -0.04(-1.92%)
May 15, 2012 2.316 2.344 2.266 2.297 256,599 -0.03(-1.21%)
May 14, 2012 2.269 2.347 2.266 2.325 201,697 +0.04(+1.92%)
May 11, 2012 2.256 2.294 2.250 2.281 210,068 +0.01(+0.41%)
May 10, 2012 2.250 2.287 2.250 2.272 84,230 +0.03(+1.54%)
May 09, 2012 2.231 2.259 2.231 2.237 88,858 -0.01(-0.42%)
May 08, 2012 2.234 2.266 2.228 2.247 146,995 +0.01(+0.42%)
May 07, 2012 2.219 2.253 2.219 2.237 103,309 +0.02(+0.70%)
May 04, 2012 2.237 2.262 2.222 2.222 257,748 -0.03(-1.25%)
May 03, 2012 2.250 2.278 2.237 2.250 184,205 -0.01(-0.28%)
May 02, 2012 2.266 2.278 2.244 2.256 220,609 -0.02(-0.69%)
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.