Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2010 1.527 1.546 1.430 1.444 337,620 -0.08(-5.48%)
May 27, 2010 1.487 1.527 1.487 1.527 246,463 +0.09(+6.39%)
May 26, 2010 1.473 1.533 1.436 1.436 327,126 -0.02(-1.66%)
May 25, 2010 1.387 1.479 1.371 1.460 273,419 +0.05(+3.24%)
May 24, 2010 1.471 1.503 1.403 1.414 185,571 -0.05(-3.68%)
May 21, 2010 1.417 1.490 1.405 1.468 469,967 +0.02(+1.68%)
May 20, 2010 1.457 1.508 1.436 1.444 298,570 -0.08(-5.31%)
May 19, 2010 1.535 1.552 1.517 1.525 152,846 -0.02(-1.57%)
May 18, 2010 1.581 1.589 1.535 1.549 161,854 -0.02(-1.37%)
May 17, 2010 1.597 1.597 1.549 1.571 156,762 -0.01(-0.85%)
May 14, 2010 1.611 1.616 1.514 1.584 241,251 -0.04(-2.48%)
May 13, 2010 1.638 1.646 1.613 1.624 165,937 -0.02(-0.98%)
May 12, 2010 1.576 1.643 1.552 1.640 322,531 +0.06(+4.08%)
May 11, 2010 1.568 1.597 1.517 1.576 165,567 +0.01(+0.86%)
May 10, 2010 1.530 1.562 1.498 1.562 321,423 +0.13(+8.97%)
May 07, 2010 1.530 1.554 1.434 1.434 304,285 -0.12(-7.60%)
May 06, 2010 1.648 1.699 1.399 1.552 280,231 -0.12(-7.06%)
May 05, 2010 1.721 1.723 1.664 1.670 208,677 -0.03(-1.73%)
May 04, 2010 1.737 1.737 1.675 1.699 241,904 -0.07(-3.94%)
May 03, 2010 1.753 1.769 1.715 1.769 152,411 +0.02(+1.38%)
Apr 30, 2010 1.774 1.774 1.721 1.745 348,877 -0.02(-1.21%)
Apr 29, 2010 1.758 1.788 1.715 1.766 353,112 +0.02(+1.23%)
Apr 28, 2010 1.715 1.766 1.715 1.745 83,115 +0.04(+2.36%)
Apr 27, 2010 1.758 1.766 1.705 1.705 202,170 -0.06(-3.34%)
Apr 26, 2010 1.750 1.777 1.750 1.764 162,623 +0.02(+0.92%)
Apr 23, 2010 1.745 1.761 1.718 1.747 128,278 -0.01(-0.46%)
Apr 22, 2010 1.739 1.764 1.705 1.755 204,543 -0.01(-0.30%)
Apr 21, 2010 1.755 1.764 1.731 1.761 157,818 +0.00(+0.15%)
Apr 20, 2010 1.798 1.804 1.745 1.758 258,765 -0.03(-1.65%)
Apr 19, 2010 1.796 1.812 1.764 1.788 119,449 -0.02(-1.32%)
Apr 16, 2010 1.825 1.830 1.761 1.812 267,933 -0.02(-0.87%)
Apr 15, 2010 1.828 1.836 1.788 1.828 247,495 -0.01(-0.44%)
Apr 14, 2010 1.726 1.841 1.724 1.836 389,083 +0.12(+6.82%)
Apr 13, 2010 1.633 1.718 1.633 1.718 285,856 +0.09(+5.22%)
Apr 12, 2010 1.628 1.641 1.591 1.633 275,819 +0.02(+1.32%)
Apr 09, 2010 1.601 1.624 1.593 1.612 142,421 +0.02(+1.00%)
Apr 08, 2010 1.593 1.609 1.583 1.596 153,723 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.585 1.596 193,057 -0.03(-1.64%)
Apr 06, 2010 1.636 1.644 1.569 1.622 209,722 -0.01(-0.81%)
Apr 05, 2010 1.598 1.636 1.575 1.636 164,034 +0.04(+2.50%)
Apr 01, 2010 1.601 1.596 1.596 1.596 368,224 +0.00(+0.17%)
Mar 31, 2010 1.622 1.644 1.583 1.593 186,150 -0.04(-2.29%)
Mar 30, 2010 1.590 1.636 1.588 1.630 222,207 +0.04(+2.68%)
Mar 29, 2010 1.569 1.609 1.569 1.588 91,211 +0.02(+1.36%)
Mar 26, 2010 1.601 1.604 1.532 1.567 210,109 -0.03(-2.00%)
Mar 25, 2010 1.604 1.646 1.593 1.598 193,946 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.601 1.604 928,234 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.612 1.630 191,056 +0.01(+0.66%)
Mar 22, 2010 1.606 1.620 1.548 1.620 231,208 -0.00(-0.16%)
Mar 19, 2010 1.652 1.665 1.583 1.622 348,563 -0.02(-1.14%)
Mar 18, 2010 1.636 1.670 1.615 1.641 191,605 -0.01(-0.48%)
Mar 17, 2010 1.625 1.660 1.596 1.649 186,989 +0.03(+1.80%)
Mar 16, 2010 1.588 1.620 1.588 1.620 228,232 +0.03(+2.00%)
Mar 15, 2010 1.572 1.636 1.519 1.588 598,573 +0.06(+3.99%)
Mar 12, 2010 1.533 1.548 1.522 1.527 208,583 +0.01(+0.52%)
Mar 11, 2010 1.514 1.530 1.485 1.519 170,842 -0.01(-0.52%)
Mar 10, 2010 1.517 1.530 1.509 1.527 77,292 +0.00(+0.00%)
Mar 09, 2010 1.501 1.527 1.488 1.527 156,372 +0.02(+1.41%)
Mar 08, 2010 1.480 1.506 1.480 1.506 174,676 +0.03(+1.97%)
Mar 05, 2010 1.435 1.480 1.429 1.477 196,808 +0.05(+3.72%)
Mar 04, 2010 1.456 1.456 1.384 1.424 134,921 -0.03(-2.18%)
Mar 03, 2010 1.480 1.482 1.429 1.456 240,949 -0.01(-0.90%)
Mar 02, 2010 1.461 1.535 1.432 1.469 239,759 +0.02(+1.09%)
Mar 01, 2010 1.435 1.469 1.416 1.453 264,833 +0.03(+2.23%)
Feb 26, 2010 1.395 1.445 1.392 1.421 325,465 +0.03(+2.48%)
Feb 25, 2010 1.334 1.395 1.334 1.387 173,127 +0.02(+1.75%)
Feb 24, 2010 1.310 1.363 1.310 1.363 244,470 +0.06(+4.46%)
Feb 23, 2010 1.331 1.347 1.300 1.305 223,393 -0.03(-1.99%)
Feb 22, 2010 1.346 1.346 1.313 1.331 154,547 -0.01(-0.40%)
Feb 19, 2010 1.347 1.347 1.297 1.337 298,547 -0.01(-0.98%)
Feb 18, 2010 1.329 1.350 1.316 1.350 174,253 +0.03(+2.20%)
Feb 17, 2010 1.297 1.323 1.284 1.321 357,846 -0.02(-1.19%)
Feb 16, 2010 1.345 1.350 1.313 1.337 239,385 +0.02(+1.41%)
Feb 12, 2010 1.289 1.318 1.318 1.318 174,038 +0.01(+0.60%)
Feb 11, 2010 1.289 1.313 1.281 1.310 121,648 +0.01(+0.81%)
Feb 10, 2010 1.297 1.310 1.279 1.300 143,519 +0.00(+0.00%)
Feb 09, 2010 1.310 1.313 1.247 1.300 137,414 +0.01(+0.61%)
Feb 08, 2010 1.297 1.313 1.260 1.292 247,344 +0.00(+0.00%)
Feb 05, 2010 1.213 1.297 1.205 1.292 329,595 +0.08(+6.72%)
Feb 04, 2010 1.226 1.242 1.208 1.211 195,646 -0.03(-2.33%)
Feb 03, 2010 1.226 1.253 1.226 1.239 126,762 +0.01(+0.64%)
Feb 02, 2010 1.224 1.239 1.213 1.232 305,036 +0.01(+0.43%)
Feb 01, 2010 1.260 1.271 1.221 1.226 238,973 -0.03(-2.10%)
Jan 29, 2010 1.263 1.281 1.245 1.253 283,660 +0.00(+0.21%)
Jan 28, 2010 1.289 1.289 1.245 1.250 144,753 -0.03(-2.66%)
Jan 27, 2010 1.237 1.297 1.237 1.284 116,152 +0.04(+3.16%)
Jan 26, 2010 1.258 1.268 1.237 1.245 211,569 -0.02(-1.46%)
Jan 25, 2010 1.287 1.287 1.237 1.263 158,108 -0.01(-0.41%)
Jan 22, 2010 1.247 1.284 1.247 1.268 199,923 +0.02(+1.68%)
Jan 21, 2010 1.289 1.297 1.237 1.247 232,286 -0.04(-3.26%)
Jan 20, 2010 1.279 1.295 1.266 1.289 123,525 -0.01(-0.61%)
Jan 19, 2010 1.274 1.297 1.271 1.297 217,331 +0.03(+2.70%)
Jan 15, 2010 1.294 1.263 1.263 1.263 255,741 -0.03(-2.22%)
Jan 14, 2010 1.266 1.299 1.263 1.292 116,554 +0.02(+1.43%)
Jan 13, 2010 1.263 1.276 1.255 1.273 122,513 +0.02(+1.24%)
Jan 12, 2010 1.240 1.271 1.240 1.258 106,789 +0.01(+0.42%)
Jan 11, 2010 1.273 1.281 1.250 1.253 213,102 -0.01(-0.82%)
Jan 08, 2010 1.271 1.279 1.242 1.263 195,200 -0.01(-0.82%)
Jan 07, 2010 1.240 1.276 1.240 1.273 164,684 +0.03(+2.73%)
Jan 06, 2010 1.242 1.286 1.224 1.240 136,034 -0.00(-0.21%)
Jan 05, 2010 1.247 1.258 1.237 1.242 211,474 -0.02(-1.24%)
Jan 04, 2010 1.214 1.258 1.201 1.258 357,415 +0.07(+5.92%)
Dec 31, 2009 1.211 1.188 1.188 1.188 244,605 -0.02(-1.94%)
Dec 30, 2009 1.180 1.211 1.161 1.211 240,957 +0.03(+2.65%)
Dec 29, 2009 1.190 1.190 1.151 1.180 159,001 -0.01(-0.66%)
Dec 28, 2009 1.182 1.211 1.164 1.188 225,666 +0.01(+0.88%)
Dec 24, 2009 1.193 1.211 1.172 1.177 101,486 -0.01(-0.88%)
Dec 23, 2009 1.174 1.198 1.159 1.188 183,972 +0.03(+2.24%)
Dec 22, 2009 1.193 1.193 1.151 1.161 338,376 -0.03(-2.19%)
Dec 21, 2009 1.221 1.221 1.178 1.188 212,000 -0.03(-2.56%)
Dec 18, 2009 1.193 1.219 1.185 1.219 829,188 +0.03(+2.86%)
Dec 17, 2009 1.174 1.216 1.174 1.185 166,139 -0.01(-0.65%)
Dec 16, 2009 1.190 1.201 1.172 1.193 274,821 +0.02(+1.78%)
Dec 15, 2009 1.182 1.216 1.172 1.172 274,817 -0.02(-1.75%)
Dec 14, 2009 1.182 1.198 1.172 1.193 160,817 +0.01(+0.88%)
Dec 11, 2009 1.180 1.185 1.172 1.182 109,123 +0.01(+0.89%)
Dec 10, 2009 1.190 1.190 1.172 1.172 134,897 -0.01(-1.10%)
Dec 09, 2009 1.154 1.193 1.154 1.185 115,068 +0.04(+3.17%)
Dec 08, 2009 1.182 1.198 1.146 1.148 182,466 -0.04(-3.71%)
Dec 07, 2009 1.195 1.219 1.172 1.193 119,430 -0.00(-0.22%)
Dec 04, 2009 1.177 1.206 1.151 1.195 140,730 +0.05(+4.08%)
Dec 03, 2009 1.219 1.219 1.135 1.148 310,921 -0.06(-5.16%)
Dec 02, 2009 1.180 1.219 1.177 1.211 186,210 +0.02(+1.53%)
Dec 01, 2009 1.216 1.219 1.172 1.193 202,745 -0.01(-0.87%)
Nov 30, 2009 1.206 1.206 1.125 1.203 279,168 +0.02(+1.76%)
Nov 27, 2009 1.180 1.240 1.180 1.182 163,766 -0.02(-1.52%)
Nov 25, 2009 1.211 1.273 1.198 1.201 158,125 +0.00(+0.22%)
Nov 24, 2009 1.198 1.214 1.180 1.198 163,317 -0.00(-0.22%)
Nov 23, 2009 1.193 1.253 1.182 1.201 126,100 +0.01(+1.10%)
Nov 20, 2009 1.169 1.193 1.161 1.188 151,747 +0.01(+0.66%)
Nov 19, 2009 1.198 1.206 1.180 1.180 128,427 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,667 -0.01(-0.64%)
Nov 17, 2009 1.193 1.224 1.180 1.224 149,827 +0.03(+2.17%)
Nov 16, 2009 1.203 1.237 1.190 1.198 404,124 +0.01(+1.10%)
Nov 13, 2009 1.203 1.227 1.180 1.185 354,589 -0.01(-0.65%)
Nov 12, 2009 1.266 1.279 1.190 1.193 307,918 -0.07(-5.76%)
Nov 11, 2009 1.310 1.328 1.250 1.266 141,137 -0.02(-1.62%)
Nov 10, 2009 1.320 1.352 1.281 1.286 118,232 -0.04(-3.33%)
Nov 09, 2009 1.289 1.339 1.289 1.331 190,895 +0.04(+3.23%)
Nov 06, 2009 1.289 1.318 1.277 1.289 89,563 -0.02(-1.79%)
Nov 05, 2009 1.281 1.323 1.266 1.313 147,738 +0.05(+3.92%)
Nov 04, 2009 1.286 1.328 1.263 1.263 279,276 -0.04(-2.80%)
Nov 03, 2009 1.302 1.305 1.276 1.299 167,352 -0.01(-0.99%)
Nov 02, 2009 1.323 1.326 1.271 1.313 260,371 -0.00(-0.20%)
Oct 30, 2009 1.318 1.320 1.292 1.315 373,189 +0.00(+0.20%)
Oct 29, 2009 1.310 1.326 1.289 1.313 172,659 +0.02(+1.82%)
Oct 28, 2009 1.289 1.310 1.276 1.289 295,979 -0.01(-0.60%)
Oct 27, 2009 1.299 1.352 1.292 1.297 205,226 +0.01(+0.81%)
Oct 26, 2009 1.279 1.294 1.255 1.286 264,035 +0.01(+0.41%)
Oct 23, 2009 1.294 1.320 1.255 1.281 232,405 -0.03(-2.19%)
Oct 22, 2009 1.271 1.320 1.258 1.310 223,658 +0.03(+2.44%)
Oct 21, 2009 1.240 1.302 1.240 1.279 293,691 +0.04(+3.15%)
Oct 20, 2009 1.240 1.286 1.237 1.240 152,930 -0.05(-4.23%)
Oct 19, 2009 1.315 1.336 1.286 1.294 141,414 -0.01(-0.60%)
Oct 16, 2009 1.292 1.310 1.292 1.302 146,747 -0.01(-0.40%)
Oct 15, 2009 1.310 1.317 1.289 1.307 106,401 -0.02(-1.18%)
Oct 14, 2009 1.315 1.336 1.284 1.323 198,030 +0.04(+2.83%)
Oct 13, 2009 1.318 1.339 1.282 1.286 52,914 -0.04(-3.14%)
Oct 12, 2009 1.331 1.341 1.315 1.328 87,182 +0.01(+0.59%)
Oct 09, 2009 1.315 1.323 1.253 1.320 150,718 +0.00(+0.20%)
Oct 08, 2009 1.328 1.333 1.307 1.318 283,822 +0.01(+0.40%)
Oct 07, 2009 1.289 1.313 1.237 1.313 128,423 +0.02(+1.21%)
Oct 06, 2009 1.302 1.315 1.237 1.297 137,132 +0.00(+0.00%)
Oct 05, 2009 1.260 1.299 1.237 1.297 174,825 +0.07(+5.28%)
Oct 02, 2009 1.161 1.268 1.154 1.232 210,755 +0.05(+4.65%)
Oct 01, 2009 1.258 1.284 1.177 1.177 363,113 -0.09(-6.80%)
Sep 30, 2009 1.284 1.341 1.263 1.263 306,785 +0.02(+1.46%)
Sep 29, 2009 1.352 1.365 1.245 1.245 1,902,858 -0.11(-8.08%)
Sep 28, 2009 1.370 1.378 1.315 1.354 212,848 -0.01(-0.38%)
Sep 25, 2009 1.341 1.380 1.333 1.359 207,653 +0.02(+1.16%)
Sep 24, 2009 1.333 1.378 1.328 1.344 173,400 +0.02(+1.58%)
Sep 23, 2009 1.336 1.341 1.315 1.323 197,496 -0.01(-0.97%)
Sep 22, 2009 1.349 1.367 1.323 1.336 130,831 +0.01(+0.59%)
Sep 21, 2009 1.315 1.341 1.315 1.328 81,407 -0.01(-0.97%)
Sep 18, 2009 1.357 1.357 1.307 1.341 349,151 -0.02(-1.72%)
Sep 17, 2009 1.315 1.365 1.315 1.365 188,511 +0.04(+2.74%)
Sep 16, 2009 1.289 1.328 1.276 1.328 225,474 +0.05(+3.87%)
Sep 15, 2009 1.253 1.279 1.245 1.279 157,653 +0.03(+2.29%)
Sep 14, 2009 1.237 1.279 1.237 1.250 115,809 +0.00(+0.00%)
Sep 11, 2009 1.266 1.268 1.224 1.250 236,737 -0.01(-0.62%)
Sep 10, 2009 1.271 1.271 1.237 1.258 98,226 -0.02(-1.63%)
Sep 09, 2009 1.253 1.367 1.237 1.279 165,313 +0.02(+1.66%)
Sep 08, 2009 1.328 1.328 1.242 1.258 168,239 -0.06(-4.36%)
Sep 04, 2009 1.299 1.326 1.299 1.315 133,784 +0.01(+0.60%)
Sep 03, 2009 1.266 1.307 1.266 1.307 98,767 +0.05(+3.72%)
Sep 02, 2009 1.237 1.286 1.190 1.260 108,943 +0.01(+0.83%)
Sep 01, 2009 1.299 1.328 1.247 1.250 235,009 -0.07(-5.14%)
Aug 31, 2009 1.302 1.326 1.289 1.318 272,786 +0.00(+0.20%)
Aug 28, 2009 1.326 1.326 1.302 1.315 129,279 -0.01(-0.79%)
Aug 27, 2009 1.331 1.336 1.315 1.326 64,649 -0.04(-3.05%)
Aug 26, 2009 1.310 1.367 1.273 1.367 234,152 +0.06(+4.58%)
Aug 25, 2009 1.292 1.328 1.276 1.307 101,708 +0.03(+2.45%)
Aug 24, 2009 1.354 1.354 1.263 1.276 122,033 -0.07(-5.22%)
Aug 21, 2009 1.359 1.359 1.297 1.346 362,092 +0.02(+1.37%)
Aug 20, 2009 1.302 1.333 1.276 1.328 178,803 +0.03(+2.00%)
Aug 19, 2009 1.227 1.305 1.227 1.302 214,438 +0.04(+3.31%)
Aug 18, 2009 1.284 1.284 1.237 1.260 122,705 +0.03(+2.76%)
Aug 17, 2009 1.237 1.268 1.177 1.227 182,478 -0.03(-2.08%)
Aug 14, 2009 1.307 1.365 1.247 1.253 161,274 -0.05(-4.18%)
Aug 13, 2009 1.378 1.378 1.302 1.307 111,619 -0.05(-4.02%)
Aug 12, 2009 1.268 1.388 1.242 1.362 265,187 +0.10(+7.84%)
Aug 11, 2009 1.273 1.302 1.258 1.263 96,233 -0.03(-2.02%)
Aug 10, 2009 1.260 1.297 1.242 1.289 89,240 +0.01(+0.81%)
Aug 07, 2009 1.224 1.302 1.169 1.279 265,759 +0.10(+8.63%)
Aug 06, 2009 1.224 1.276 1.167 1.177 172,567 -0.03(-2.80%)
Aug 05, 2009 1.279 1.305 1.172 1.211 318,566 -0.13(-9.88%)
Aug 04, 2009 1.333 1.427 1.328 1.344 216,849 -0.01(-0.77%)
Aug 03, 2009 1.404 1.404 1.284 1.354 278,120 -0.04(-3.17%)
Jul 31, 2009 1.357 1.411 1.292 1.398 291,333 +0.04(+2.68%)
Jul 30, 2009 1.323 1.385 1.271 1.362 273,573 +0.07(+5.66%)
Jul 29, 2009 1.307 1.307 1.258 1.289 115,079 -0.01(-1.00%)
Jul 28, 2009 1.294 1.310 1.276 1.302 146,970 -0.00(-0.20%)
Jul 27, 2009 1.292 1.320 1.254 1.305 151,459 +0.00(+0.20%)
Jul 24, 2009 1.289 1.310 1.289 1.302 132,186 -0.00(-0.20%)
Jul 23, 2009 1.263 1.313 1.234 1.305 215,425 +0.04(+3.09%)
Jul 22, 2009 1.193 1.326 1.169 1.266 177,283 +0.06(+4.97%)
Jul 21, 2009 1.266 1.305 1.146 1.206 160,936 -0.05(-4.34%)
Jul 20, 2009 1.240 1.284 1.210 1.260 169,925 -0.00(-0.21%)
Jul 17, 2009 1.286 1.305 1.253 1.263 184,425 -0.02(-1.62%)
Jul 16, 2009 1.315 1.315 1.241 1.284 212,529 -0.04(-3.33%)
Jul 15, 2009 1.135 1.331 1.117 1.328 305,203 +0.20(+18.06%)
Jul 14, 2009 1.094 1.164 1.069 1.125 58,943 -0.02(-1.37%)
Jul 13, 2009 1.086 1.156 1.059 1.141 156,163 +0.06(+5.29%)
Jul 10, 2009 1.104 1.120 1.057 1.083 87,047 -0.01(-0.95%)
Jul 09, 2009 1.081 1.130 1.063 1.094 103,037 +0.03(+2.69%)
Jul 08, 2009 1.060 1.169 1.055 1.065 253,225 +0.02(+1.74%)
Jul 07, 2009 1.117 1.130 1.047 1.047 142,224 -0.07(-5.85%)
Jul 06, 2009 1.120 1.154 1.073 1.112 142,020 -0.01(-1.16%)
Jul 02, 2009 1.234 1.234 1.122 1.125 215,536 -0.15(-12.02%)
Jul 01, 2009 1.271 1.307 1.266 1.279 259,926 +0.02(+1.66%)
Jun 30, 2009 1.313 1.313 1.206 1.258 248,898 -0.05(-3.78%)
Jun 29, 2009 1.320 1.339 1.253 1.307 729,691 -0.09(-6.69%)
Jun 26, 2009 1.081 1.500 1.076 1.401 2,984,270 +0.31(+28.10%)
Jun 25, 2009 1.023 1.094 0.9896 1.094 298,011 +0.07(+6.87%)
Jun 24, 2009 0.9922 1.070 0.9792 1.023 231,184 +0.05(+4.80%)
Jun 23, 2009 1.036 1.039 0.9714 0.9766 147,127 -0.05(-4.82%)
Jun 22, 2009 1.068 1.081 1.026 1.026 236,157 -0.05(-4.83%)
Jun 19, 2009 1.091 1.094 1.055 1.078 440,158 +0.01(+0.98%)
Jun 18, 2009 1.115 1.117 1.065 1.068 153,275 -0.05(-4.65%)
Jun 17, 2009 1.039 1.128 1.039 1.120 243,967 +0.09(+8.31%)
Jun 16, 2009 1.102 1.104 1.031 1.034 296,847 -0.05(-5.02%)
Jun 15, 2009 1.081 1.099 1.068 1.089 227,820 +0.00(+0.24%)
Jun 12, 2009 1.047 1.086 1.047 1.086 113,647 +0.03(+2.71%)
Jun 11, 2009 1.047 1.089 1.047 1.057 131,656 +0.02(+1.75%)
Jun 10, 2009 1.042 1.052 1.029 1.039 146,778 -0.00(-0.25%)
Jun 09, 2009 1.094 1.094 1.029 1.042 111,938 -0.04(-4.08%)
Jun 08, 2009 1.112 1.125 1.086 1.086 93,541 -0.03(-2.57%)
Jun 05, 2009 1.141 1.141 1.078 1.115 113,071 -0.01(-0.46%)
Jun 04, 2009 1.094 1.120 1.047 1.120 133,273 +0.05(+4.62%)
Jun 03, 2009 1.086 1.107 1.047 1.070 155,786 -0.04(-3.52%)
Jun 02, 2009 1.195 1.195 1.031 1.109 584,249 -0.10(-8.39%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.