Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Apr 30, 2010 1.773 1.773 1.720 1.744 349,055 -0.02(-1.21%)
Apr 29, 2010 1.757 1.787 1.714 1.765 353,292 +0.02(+1.23%)
Apr 28, 2010 1.714 1.765 1.714 1.744 83,158 +0.04(+2.36%)
Apr 27, 2010 1.757 1.765 1.704 1.704 202,274 -0.06(-3.34%)
Apr 26, 2010 1.749 1.776 1.749 1.763 162,706 +0.02(+0.92%)
Apr 23, 2010 1.744 1.760 1.717 1.747 128,343 -0.01(-0.46%)
Apr 22, 2010 1.738 1.763 1.704 1.755 204,648 -0.01(-0.30%)
Apr 21, 2010 1.755 1.763 1.731 1.760 157,898 +0.00(+0.15%)
Apr 20, 2010 1.797 1.803 1.744 1.757 258,897 -0.03(-1.65%)
Apr 19, 2010 1.795 1.811 1.763 1.787 119,510 -0.02(-1.32%)
Apr 16, 2010 1.824 1.829 1.760 1.811 268,070 -0.02(-0.87%)
Apr 15, 2010 1.827 1.835 1.787 1.827 247,621 -0.01(-0.44%)
Apr 14, 2010 1.725 1.840 1.723 1.835 389,282 +0.12(+6.82%)
Apr 13, 2010 1.632 1.717 1.632 1.717 286,002 +0.09(+5.22%)
Apr 12, 2010 1.627 1.640 1.591 1.632 275,960 +0.02(+1.32%)
Apr 09, 2010 1.600 1.623 1.592 1.611 142,494 +0.02(+1.00%)
Apr 08, 2010 1.592 1.608 1.582 1.595 153,802 +0.00(+0.00%)
Apr 07, 2010 1.614 1.614 1.584 1.595 193,155 -0.03(-1.64%)
Apr 06, 2010 1.635 1.643 1.568 1.622 209,830 -0.01(-0.81%)
Apr 05, 2010 1.598 1.635 1.574 1.635 164,118 +0.04(+2.50%)
Apr 01, 2010 1.600 1.595 1.595 1.595 368,412 +0.00(+0.17%)
Mar 31, 2010 1.622 1.643 1.582 1.592 186,245 -0.04(-2.29%)
Mar 30, 2010 1.590 1.635 1.587 1.630 222,320 +0.04(+2.68%)
Mar 29, 2010 1.568 1.608 1.568 1.587 91,258 +0.02(+1.36%)
Mar 26, 2010 1.600 1.603 1.531 1.566 210,216 -0.03(-2.00%)
Mar 25, 2010 1.603 1.646 1.592 1.598 194,045 -0.01(-0.33%)
Mar 24, 2010 1.622 1.630 1.600 1.603 928,708 -0.03(-1.63%)
Mar 23, 2010 1.614 1.640 1.611 1.630 191,154 +0.01(+0.66%)
Mar 22, 2010 1.606 1.619 1.547 1.619 231,326 -0.00(-0.16%)
Mar 19, 2010 1.651 1.664 1.582 1.622 348,741 -0.02(-1.14%)
Mar 18, 2010 1.635 1.669 1.614 1.640 191,703 -0.01(-0.48%)
Mar 17, 2010 1.624 1.659 1.595 1.648 187,084 +0.03(+1.80%)
Mar 16, 2010 1.587 1.619 1.587 1.619 228,349 +0.03(+2.00%)
Mar 15, 2010 1.571 1.635 1.519 1.587 598,878 +0.06(+3.99%)
Mar 12, 2010 1.532 1.548 1.521 1.527 208,690 +0.01(+0.52%)
Mar 11, 2010 1.513 1.529 1.485 1.519 170,929 -0.01(-0.52%)
Mar 10, 2010 1.516 1.529 1.508 1.527 77,332 +0.00(+0.00%)
Mar 09, 2010 1.500 1.527 1.487 1.527 156,452 +0.02(+1.41%)
Mar 08, 2010 1.479 1.505 1.479 1.505 174,766 +0.03(+1.97%)
Mar 05, 2010 1.434 1.479 1.429 1.476 196,908 +0.05(+3.72%)
Mar 04, 2010 1.455 1.455 1.384 1.423 134,990 -0.03(-2.18%)
Mar 03, 2010 1.479 1.482 1.429 1.455 241,072 -0.01(-0.90%)
Mar 02, 2010 1.460 1.534 1.431 1.468 239,881 +0.02(+1.09%)
Mar 01, 2010 1.434 1.468 1.415 1.452 264,968 +0.03(+2.23%)
Feb 26, 2010 1.394 1.444 1.392 1.421 325,632 +0.03(+2.48%)
Feb 25, 2010 1.333 1.394 1.333 1.386 173,216 +0.02(+1.75%)
Feb 24, 2010 1.310 1.362 1.310 1.362 244,595 +0.06(+4.46%)
Feb 23, 2010 1.331 1.347 1.300 1.304 223,507 -0.03(-1.99%)
Feb 22, 2010 1.345 1.345 1.312 1.331 154,626 -0.01(-0.40%)
Feb 19, 2010 1.347 1.347 1.296 1.336 298,700 -0.01(-0.98%)
Feb 18, 2010 1.328 1.349 1.315 1.349 174,342 +0.03(+2.20%)
Feb 17, 2010 1.296 1.323 1.283 1.320 358,029 -0.02(-1.19%)
Feb 16, 2010 1.344 1.349 1.312 1.336 239,507 +0.02(+1.40%)
Feb 12, 2010 1.289 1.318 1.318 1.318 174,127 +0.01(+0.60%)
Feb 11, 2010 1.289 1.312 1.281 1.310 121,710 +0.01(+0.81%)
Feb 10, 2010 1.297 1.310 1.278 1.299 143,592 +0.00(+0.00%)
Feb 09, 2010 1.310 1.312 1.247 1.299 137,484 +0.01(+0.61%)
Feb 08, 2010 1.297 1.312 1.260 1.291 247,470 +0.00(+0.00%)
Feb 05, 2010 1.213 1.297 1.205 1.291 329,764 +0.08(+6.72%)
Feb 04, 2010 1.226 1.241 1.207 1.210 195,746 -0.03(-2.33%)
Feb 03, 2010 1.226 1.252 1.226 1.239 126,827 +0.01(+0.64%)
Feb 02, 2010 1.223 1.239 1.213 1.231 305,191 +0.01(+0.43%)
Feb 01, 2010 1.260 1.270 1.220 1.226 239,095 -0.03(-2.10%)
Jan 29, 2010 1.262 1.281 1.244 1.252 283,805 +0.00(+0.21%)
Jan 28, 2010 1.289 1.289 1.244 1.249 144,826 -0.03(-2.66%)
Jan 27, 2010 1.236 1.297 1.236 1.283 116,212 +0.04(+3.16%)
Jan 26, 2010 1.257 1.268 1.236 1.244 211,677 -0.02(-1.46%)
Jan 25, 2010 1.286 1.286 1.236 1.262 158,189 -0.01(-0.41%)
Jan 22, 2010 1.247 1.283 1.247 1.268 200,025 +0.02(+1.68%)
Jan 21, 2010 1.289 1.297 1.236 1.247 232,405 -0.04(-3.26%)
Jan 20, 2010 1.278 1.294 1.265 1.289 123,588 -0.01(-0.61%)
Jan 19, 2010 1.273 1.297 1.270 1.297 217,442 +0.03(+2.70%)
Jan 15, 2010 1.294 1.262 1.262 1.262 255,871 -0.03(-2.22%)
Jan 14, 2010 1.265 1.299 1.262 1.291 116,613 +0.02(+1.43%)
Jan 13, 2010 1.262 1.275 1.255 1.273 122,576 +0.02(+1.24%)
Jan 12, 2010 1.239 1.270 1.239 1.257 106,843 +0.01(+0.42%)
Jan 11, 2010 1.273 1.281 1.249 1.252 213,210 -0.01(-0.82%)
Jan 08, 2010 1.270 1.278 1.242 1.262 195,299 -0.01(-0.82%)
Jan 07, 2010 1.239 1.275 1.239 1.273 164,768 +0.03(+2.73%)
Jan 06, 2010 1.242 1.286 1.223 1.239 136,103 -0.00(-0.21%)
Jan 05, 2010 1.247 1.257 1.236 1.242 211,581 -0.02(-1.24%)
Jan 04, 2010 1.213 1.257 1.200 1.257 357,597 +0.07(+5.92%)
Dec 31, 2009 1.210 1.187 1.187 1.187 244,729 -0.02(-1.94%)
Dec 30, 2009 1.179 1.210 1.161 1.210 241,080 +0.03(+2.65%)
Dec 29, 2009 1.190 1.190 1.150 1.179 159,082 -0.01(-0.66%)
Dec 28, 2009 1.182 1.210 1.164 1.187 225,781 +0.01(+0.88%)
Dec 24, 2009 1.192 1.210 1.171 1.177 101,537 -0.01(-0.88%)
Dec 23, 2009 1.174 1.197 1.158 1.187 184,066 +0.03(+2.24%)
Dec 22, 2009 1.192 1.192 1.150 1.161 338,549 -0.03(-2.19%)
Dec 21, 2009 1.221 1.221 1.178 1.187 212,108 -0.03(-2.56%)
Dec 18, 2009 1.192 1.218 1.184 1.218 829,611 +0.03(+2.86%)
Dec 17, 2009 1.174 1.216 1.174 1.184 166,224 -0.01(-0.65%)
Dec 16, 2009 1.190 1.200 1.171 1.192 274,962 +0.02(+1.78%)
Dec 15, 2009 1.182 1.216 1.171 1.171 274,958 -0.02(-1.75%)
Dec 14, 2009 1.182 1.197 1.171 1.192 160,899 +0.01(+0.88%)
Dec 11, 2009 1.179 1.184 1.171 1.182 109,179 +0.01(+0.89%)
Dec 10, 2009 1.190 1.190 1.171 1.171 134,966 -0.01(-1.10%)
Dec 09, 2009 1.153 1.192 1.153 1.184 115,126 +0.04(+3.17%)
Dec 08, 2009 1.182 1.197 1.145 1.148 182,560 -0.04(-3.71%)
Dec 07, 2009 1.195 1.218 1.171 1.192 119,491 -0.00(-0.22%)
Dec 04, 2009 1.177 1.205 1.150 1.195 140,802 +0.05(+4.08%)
Dec 03, 2009 1.218 1.218 1.135 1.148 311,079 -0.06(-5.16%)
Dec 02, 2009 1.179 1.218 1.177 1.210 186,305 +0.02(+1.53%)
Dec 01, 2009 1.216 1.218 1.171 1.192 202,849 -0.01(-0.87%)
Nov 30, 2009 1.205 1.205 1.124 1.203 279,311 +0.02(+1.76%)
Nov 27, 2009 1.179 1.239 1.179 1.182 163,849 -0.02(-1.52%)
Nov 25, 2009 1.210 1.273 1.197 1.200 158,206 +0.00(+0.22%)
Nov 24, 2009 1.197 1.213 1.179 1.197 163,400 -0.00(-0.22%)
Nov 23, 2009 1.192 1.252 1.182 1.200 126,164 +0.01(+1.10%)
Nov 20, 2009 1.169 1.192 1.161 1.187 151,824 +0.01(+0.66%)
Nov 19, 2009 1.197 1.205 1.179 1.179 128,492 -0.04(-3.00%)
Nov 18, 2009 1.221 1.242 1.195 1.216 160,749 -0.01(-0.64%)
Nov 17, 2009 1.192 1.223 1.179 1.223 149,903 +0.03(+2.17%)
Nov 16, 2009 1.203 1.236 1.190 1.197 404,330 +0.01(+1.10%)
Nov 13, 2009 1.203 1.226 1.179 1.184 354,770 -0.01(-0.65%)
Nov 12, 2009 1.265 1.278 1.190 1.192 308,075 -0.07(-5.76%)
Nov 11, 2009 1.309 1.327 1.249 1.265 141,209 -0.02(-1.62%)
Nov 10, 2009 1.320 1.351 1.281 1.286 118,292 -0.04(-3.33%)
Nov 09, 2009 1.288 1.338 1.288 1.330 190,993 +0.04(+3.23%)
Nov 06, 2009 1.288 1.317 1.276 1.288 89,608 -0.02(-1.79%)
Nov 05, 2009 1.281 1.322 1.265 1.312 147,813 +0.05(+3.92%)
Nov 04, 2009 1.286 1.327 1.262 1.262 279,418 -0.04(-2.81%)
Nov 03, 2009 1.301 1.304 1.275 1.299 167,438 -0.01(-0.99%)
Nov 02, 2009 1.322 1.325 1.270 1.312 260,504 -0.00(-0.20%)
Oct 30, 2009 1.317 1.320 1.291 1.314 373,380 +0.00(+0.20%)
Oct 29, 2009 1.309 1.325 1.288 1.312 172,747 +0.02(+1.82%)
Oct 28, 2009 1.288 1.309 1.275 1.288 296,130 -0.01(-0.60%)
Oct 27, 2009 1.299 1.351 1.291 1.296 205,331 +0.01(+0.81%)
Oct 26, 2009 1.278 1.294 1.255 1.286 264,170 +0.01(+0.41%)
Oct 23, 2009 1.294 1.320 1.255 1.281 232,524 -0.03(-2.19%)
Oct 22, 2009 1.270 1.320 1.257 1.309 223,772 +0.03(+2.44%)
Oct 21, 2009 1.239 1.301 1.239 1.278 293,841 +0.04(+3.15%)
Oct 20, 2009 1.239 1.286 1.236 1.239 153,008 -0.05(-4.23%)
Oct 19, 2009 1.314 1.335 1.286 1.294 141,486 -0.01(-0.60%)
Oct 16, 2009 1.291 1.309 1.291 1.301 146,822 -0.01(-0.40%)
Oct 15, 2009 1.309 1.317 1.289 1.307 106,455 -0.02(-1.18%)
Oct 14, 2009 1.314 1.335 1.283 1.322 198,131 +0.04(+2.83%)
Oct 13, 2009 1.317 1.338 1.281 1.286 52,941 -0.04(-3.14%)
Oct 12, 2009 1.330 1.340 1.314 1.327 87,226 +0.01(+0.59%)
Oct 09, 2009 1.314 1.322 1.252 1.320 150,795 +0.00(+0.20%)
Oct 08, 2009 1.327 1.333 1.307 1.317 283,967 +0.01(+0.40%)
Oct 07, 2009 1.288 1.312 1.237 1.312 128,489 +0.02(+1.21%)
Oct 06, 2009 1.301 1.314 1.236 1.296 137,202 +0.00(+0.00%)
Oct 05, 2009 1.260 1.299 1.236 1.296 174,914 +0.07(+5.29%)
Oct 02, 2009 1.161 1.268 1.153 1.231 210,863 +0.05(+4.65%)
Oct 01, 2009 1.257 1.283 1.177 1.177 363,299 -0.09(-6.80%)
Sep 30, 2009 1.283 1.340 1.262 1.262 306,942 +0.02(+1.46%)
Sep 29, 2009 1.351 1.364 1.244 1.244 1,903,830 -0.11(-8.08%)
Sep 28, 2009 1.369 1.377 1.315 1.353 212,957 -0.01(-0.38%)
Sep 25, 2009 1.340 1.380 1.333 1.359 207,759 +0.02(+1.16%)
Sep 24, 2009 1.333 1.377 1.327 1.343 173,489 +0.02(+1.57%)
Sep 23, 2009 1.335 1.340 1.314 1.322 197,597 -0.01(-0.97%)
Sep 22, 2009 1.348 1.367 1.322 1.335 130,897 +0.01(+0.59%)
Sep 21, 2009 1.314 1.340 1.314 1.327 81,448 -0.01(-0.97%)
Sep 18, 2009 1.356 1.356 1.307 1.340 349,329 -0.02(-1.72%)
Sep 17, 2009 1.314 1.364 1.314 1.364 188,607 +0.04(+2.74%)
Sep 16, 2009 1.288 1.327 1.275 1.327 225,589 +0.05(+3.87%)
Sep 15, 2009 1.252 1.278 1.244 1.278 157,733 +0.03(+2.29%)
Sep 14, 2009 1.236 1.278 1.236 1.249 115,868 +0.00(+0.00%)
Sep 11, 2009 1.265 1.268 1.223 1.249 236,857 -0.01(-0.62%)
Sep 10, 2009 1.270 1.270 1.236 1.257 98,276 -0.02(-1.63%)
Sep 09, 2009 1.252 1.366 1.236 1.278 165,398 +0.02(+1.66%)
Sep 08, 2009 1.327 1.327 1.242 1.257 168,325 -0.06(-4.36%)
Sep 04, 2009 1.299 1.325 1.299 1.314 133,852 +0.01(+0.60%)
Sep 03, 2009 1.265 1.307 1.265 1.307 98,817 +0.05(+3.72%)
Sep 02, 2009 1.236 1.286 1.190 1.260 108,998 +0.01(+0.83%)
Sep 01, 2009 1.299 1.327 1.247 1.249 235,129 -0.07(-5.14%)
Aug 31, 2009 1.301 1.325 1.288 1.317 272,925 +0.00(+0.20%)
Aug 28, 2009 1.325 1.325 1.301 1.314 129,345 -0.01(-0.79%)
Aug 27, 2009 1.330 1.335 1.314 1.325 64,682 -0.04(-3.05%)
Aug 26, 2009 1.309 1.367 1.273 1.367 234,272 +0.06(+4.58%)
Aug 25, 2009 1.291 1.327 1.275 1.307 101,760 +0.03(+2.45%)
Aug 24, 2009 1.353 1.353 1.262 1.275 122,096 -0.07(-5.22%)
Aug 21, 2009 1.359 1.359 1.296 1.346 362,277 +0.02(+1.37%)
Aug 20, 2009 1.301 1.333 1.275 1.327 178,894 +0.03(+2.00%)
Aug 19, 2009 1.226 1.304 1.226 1.301 214,547 +0.04(+3.31%)
Aug 18, 2009 1.283 1.283 1.236 1.260 122,768 +0.03(+2.76%)
Aug 17, 2009 1.236 1.268 1.177 1.226 182,571 -0.03(-2.08%)
Aug 14, 2009 1.307 1.364 1.247 1.252 161,356 -0.05(-4.18%)
Aug 13, 2009 1.377 1.377 1.301 1.307 111,676 -0.05(-4.02%)
Aug 12, 2009 1.268 1.387 1.242 1.361 265,322 +0.10(+7.84%)
Aug 11, 2009 1.273 1.301 1.257 1.262 96,282 -0.03(-2.02%)
Aug 10, 2009 1.260 1.296 1.242 1.288 89,286 +0.01(+0.81%)
Aug 07, 2009 1.223 1.301 1.169 1.278 265,895 +0.10(+8.63%)
Aug 06, 2009 1.223 1.275 1.166 1.177 172,655 -0.03(-2.80%)
Aug 05, 2009 1.278 1.304 1.171 1.210 318,729 -0.13(-9.88%)
Aug 04, 2009 1.333 1.426 1.327 1.343 216,960 -0.01(-0.77%)
Aug 03, 2009 1.403 1.403 1.283 1.353 278,262 -0.04(-3.17%)
Jul 31, 2009 1.356 1.411 1.291 1.398 291,482 +0.04(+2.68%)
Jul 30, 2009 1.322 1.385 1.270 1.361 273,713 +0.07(+5.66%)
Jul 29, 2009 1.307 1.307 1.257 1.288 115,138 -0.01(-1.00%)
Jul 28, 2009 1.294 1.309 1.275 1.301 147,045 -0.00(-0.20%)
Jul 27, 2009 1.291 1.320 1.253 1.304 151,536 +0.00(+0.20%)
Jul 24, 2009 1.288 1.309 1.288 1.301 132,254 -0.00(-0.20%)
Jul 23, 2009 1.262 1.312 1.234 1.304 215,535 +0.04(+3.09%)
Jul 22, 2009 1.192 1.325 1.169 1.265 177,373 +0.06(+4.97%)
Jul 21, 2009 1.265 1.304 1.145 1.205 161,018 -0.05(-4.34%)
Jul 20, 2009 1.239 1.283 1.209 1.260 170,012 -0.00(-0.21%)
Jul 17, 2009 1.286 1.304 1.252 1.262 184,519 -0.02(-1.62%)
Jul 16, 2009 1.314 1.314 1.240 1.283 212,638 -0.04(-3.33%)
Jul 15, 2009 1.135 1.330 1.117 1.327 305,359 +0.20(+18.06%)
Jul 14, 2009 1.093 1.163 1.068 1.124 58,973 -0.02(-1.37%)
Jul 13, 2009 1.085 1.156 1.058 1.140 156,243 +0.06(+5.29%)
Jul 10, 2009 1.104 1.119 1.057 1.083 87,092 -0.01(-0.95%)
Jul 09, 2009 1.080 1.130 1.062 1.093 103,090 +0.03(+2.69%)
Jul 08, 2009 1.059 1.169 1.054 1.065 253,355 +0.02(+1.74%)
Jul 07, 2009 1.117 1.130 1.046 1.046 142,296 -0.07(-5.85%)
Jul 06, 2009 1.119 1.153 1.072 1.111 142,093 -0.01(-1.16%)
Jul 02, 2009 1.234 1.234 1.122 1.124 215,646 -0.15(-12.02%)
Jul 01, 2009 1.270 1.307 1.265 1.278 260,059 +0.02(+1.66%)
Jun 30, 2009 1.312 1.312 1.205 1.257 249,025 -0.05(-3.78%)
Jun 29, 2009 1.320 1.338 1.252 1.307 730,063 -0.09(-6.69%)
Jun 26, 2009 1.080 1.499 1.075 1.400 2,985,794 +0.31(+28.10%)
Jun 25, 2009 1.023 1.093 0.9891 1.093 298,163 +0.07(+6.87%)
Jun 24, 2009 0.9917 1.070 0.9787 1.023 231,302 +0.05(+4.80%)
Jun 23, 2009 1.036 1.039 0.9709 0.9761 147,202 -0.05(-4.82%)
Jun 22, 2009 1.067 1.080 1.026 1.026 236,277 -0.05(-4.83%)
Jun 19, 2009 1.091 1.093 1.054 1.078 440,383 +0.01(+0.98%)
Jun 18, 2009 1.114 1.117 1.065 1.067 153,353 -0.05(-4.65%)
Jun 17, 2009 1.039 1.127 1.039 1.119 244,092 +0.09(+8.31%)
Jun 16, 2009 1.101 1.104 1.031 1.033 296,999 -0.05(-5.02%)
Jun 15, 2009 1.080 1.098 1.067 1.088 227,936 +0.00(+0.24%)
Jun 12, 2009 1.046 1.085 1.046 1.085 113,705 +0.03(+2.71%)
Jun 11, 2009 1.046 1.088 1.046 1.057 131,723 +0.02(+1.75%)
Jun 10, 2009 1.041 1.052 1.028 1.039 146,853 -0.00(-0.25%)
Jun 09, 2009 1.093 1.093 1.028 1.041 111,995 -0.04(-4.08%)
Jun 08, 2009 1.111 1.124 1.085 1.085 93,589 -0.03(-2.57%)
Jun 05, 2009 1.140 1.140 1.078 1.114 113,129 -0.01(-0.46%)
Jun 04, 2009 1.093 1.119 1.046 1.119 133,341 +0.05(+4.62%)
Jun 03, 2009 1.085 1.106 1.046 1.070 155,866 -0.04(-3.52%)
Jun 02, 2009 1.195 1.195 1.031 1.109 584,547 -0.10(-8.39%)
Jun 01, 2009 1.106 1.218 1.093 1.210 400,604 +0.11(+9.67%)
May 29, 2009 1.039 1.104 1.015 1.104 312,881 +0.09(+9.28%)
May 28, 2009 1.020 1.046 0.9969 1.010 196,417 +0.01(+0.78%)
May 27, 2009 1.085 1.101 0.9787 1.002 243,062 -0.10(-8.77%)
May 26, 2009 1.057 1.104 1.049 1.098 216,388 +0.03(+2.43%)
May 22, 2009 1.052 1.072 1.046 1.072 157,968 +0.03(+2.74%)
May 21, 2009 1.028 1.052 1.007 1.044 149,339 -0.01(-0.50%)
May 20, 2009 1.088 1.098 1.031 1.049 285,350 -0.03(-2.42%)
May 19, 2009 1.036 1.091 0.9917 1.075 158,502 +0.04(+3.51%)
May 18, 2009 1.020 1.059 0.9995 1.039 130,037 +0.04(+3.91%)
May 15, 2009 1.028 1.059 0.9891 0.9995 282,227 -0.01(-1.29%)
May 14, 2009 0.9969 1.052 0.9917 1.013 146,127 +0.03(+2.64%)
May 13, 2009 1.065 1.065 0.9813 0.9865 148,213 -0.11(-9.76%)
May 12, 2009 1.039 1.106 0.9943 1.093 330,028 +0.07(+6.60%)
May 11, 2009 1.049 1.078 1.026 1.026 174,622 -0.05(-4.83%)
May 08, 2009 0.9709 1.083 0.9631 1.078 546,704 +0.16(+17.61%)
May 07, 2009 0.9761 0.9761 0.9110 0.9162 342,306 -0.04(-3.83%)
May 06, 2009 0.9709 0.9761 0.9396 0.9526 255,049 +0.00(+0.00%)
May 05, 2009 0.9761 0.9839 0.9526 0.9526 177,653 -0.01(-0.81%)
May 04, 2009 0.9735 1.015 0.9474 0.9605 432,130 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.