Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Gladstone Investment (NQ: GAIN )

14.20 +0.09 (+0.64%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 7, 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 (%)
Jan 31, 2007 4.005 4.057 3.982 4.023 277,436 +0.04(+0.91%)
Jan 30, 2007 3.990 3.995 3.948 3.987 162,660 +0.02(+0.46%)
Jan 29, 2007 3.977 3.984 3.945 3.969 154,546 +0.02(+0.40%)
Jan 26, 2007 3.948 3.958 3.909 3.953 174,890 +0.02(+0.40%)
Jan 25, 2007 3.940 3.958 3.932 3.938 308,056 -0.02(-0.40%)
Jan 24, 2007 3.958 4.008 3.940 3.953 243,261 +0.00(+0.07%)
Jan 23, 2007 3.974 3.979 3.943 3.951 170,313 -0.03(-0.72%)
Jan 22, 2007 4.034 4.034 3.974 3.979 111,224 -0.07(-1.67%)
Jan 19, 2007 3.987 4.052 3.912 4.047 148,878 +0.01(+0.19%)
Jan 18, 2007 4.065 4.091 4.000 4.039 227,471 -0.03(-0.83%)
Jan 17, 2007 4.138 4.156 4.073 4.073 456,255 -0.07(-1.70%)
Jan 16, 2007 4.167 4.180 4.138 4.143 353,594 -0.02(-0.56%)
Jan 12, 2007 4.099 4.167 4.076 4.167 901,571 +0.07(+1.78%)
Jan 11, 2007 4.063 4.094 4.044 4.094 268,485 +0.05(+1.35%)
Jan 10, 2007 3.990 4.063 3.990 4.039 239,590 +0.02(+0.45%)
Jan 09, 2007 4.042 4.073 3.977 4.021 148,187 -0.01(-0.32%)
Jan 08, 2007 3.984 4.068 3.948 4.034 303,333 +0.06(+1.51%)
Jan 05, 2007 4.018 4.031 3.966 3.974 332,278 -0.07(-1.74%)
Jan 04, 2007 4.076 4.076 3.992 4.044 262,595 -0.02(-0.45%)
Jan 03, 2007 3.969 4.154 3.969 4.063 502,392 +0.08(+1.89%)
Dec 29, 2006 3.958 4.003 3.940 3.987 478,742 +0.05(+1.32%)
Dec 28, 2006 3.958 3.958 3.919 3.935 225,789 -0.02(-0.53%)
Dec 27, 2006 3.912 3.966 3.891 3.956 917,442 +0.03(+0.80%)
Dec 26, 2006 3.901 3.958 3.862 3.925 300,560 +0.02(+0.53%)
Dec 22, 2006 3.901 3.925 3.901 3.904 60,271 -0.02(-0.46%)
Dec 21, 2006 3.906 3.927 3.883 3.922 342,232 +0.02(+0.53%)
Dec 20, 2006 3.927 3.927 3.891 3.901 227,624 -0.03(-0.66%)
Dec 19, 2006 3.912 4.297 3.854 3.927 665,821 +0.03(+0.87%)
Dec 18, 2006 3.904 3.906 3.888 3.893 196,206 +0.00(+0.07%)
Dec 15, 2006 3.904 3.906 3.880 3.891 2,048,327 -0.02(-0.40%)
Dec 14, 2006 3.891 3.919 3.878 3.906 636,038 +0.01(+0.13%)
Dec 13, 2006 3.901 3.919 3.870 3.901 133,880 +0.00(+0.00%)
Dec 12, 2006 3.904 3.906 3.885 3.901 125,190 +0.00(+0.00%)
Dec 11, 2006 3.862 3.901 3.862 3.901 106,800 +0.02(+0.60%)
Dec 08, 2006 3.867 3.893 3.859 3.878 53,770 +0.01(+0.13%)
Dec 07, 2006 3.865 3.885 3.846 3.872 82,228 +0.00(+0.00%)
Dec 06, 2006 3.841 3.880 3.823 3.872 65,916 +0.02(+0.40%)
Dec 05, 2006 3.865 3.906 3.844 3.857 1,707,259 +0.01(+0.20%)
Dec 04, 2006 3.802 3.859 3.779 3.849 225,094 +0.04(+0.96%)
Dec 01, 2006 3.828 3.854 3.805 3.813 181,464 -0.00(-0.07%)
Nov 30, 2006 3.852 3.880 3.815 3.815 215,037 -0.01(-0.34%)
Nov 29, 2006 3.800 3.828 3.776 3.828 204,746 +0.04(+1.03%)
Nov 28, 2006 3.745 3.789 3.740 3.789 127,690 +0.03(+0.76%)
Nov 27, 2006 3.779 3.815 3.753 3.760 245,803 -0.05(-1.23%)
Nov 24, 2006 3.810 3.828 3.794 3.807 52,503 -0.01(-0.27%)
Nov 22, 2006 3.854 3.854 3.789 3.818 146,974 -0.02(-0.61%)
Nov 21, 2006 3.885 3.919 3.831 3.841 190,918 -0.04(-1.14%)
Nov 20, 2006 3.880 3.919 3.823 3.885 250,046 +0.02(+0.54%)
Nov 17, 2006 3.880 3.880 3.813 3.865 152,108 -0.02(-0.60%)
Nov 16, 2006 3.870 3.891 3.841 3.888 186,752 +0.04(+0.95%)
Nov 15, 2006 3.844 3.865 3.805 3.852 197,876 -0.00(-0.07%)
Nov 14, 2006 3.826 3.862 3.805 3.854 152,273 +0.03(+0.75%)
Nov 13, 2006 3.826 3.865 3.792 3.826 199,297 +0.00(+0.07%)
Nov 10, 2006 3.732 3.878 3.732 3.823 237,543 +0.09(+2.37%)
Nov 09, 2006 3.846 3.846 3.719 3.734 108,455 -0.09(-2.45%)
Nov 08, 2006 3.820 3.878 3.773 3.828 109,166 +0.00(+0.00%)
Nov 07, 2006 3.750 3.852 3.750 3.828 319,660 +0.07(+1.80%)
Nov 06, 2006 3.740 3.766 3.719 3.760 109,292 +0.02(+0.56%)
Nov 03, 2006 3.646 3.747 3.602 3.740 365,283 +0.05(+1.34%)
Nov 02, 2006 3.727 3.740 3.635 3.690 309,419 -0.05(-1.39%)
Nov 01, 2006 3.797 3.836 3.729 3.742 132,801 -0.07(-1.91%)
Oct 31, 2006 3.862 3.875 3.784 3.815 261,063 -0.03(-0.75%)
Oct 30, 2006 3.802 3.872 3.792 3.844 201,862 +0.03(+0.75%)
Oct 27, 2006 3.826 3.841 3.810 3.815 178,669 -0.03(-0.68%)
Oct 26, 2006 3.779 3.841 3.779 3.841 188,046 +0.04(+1.10%)
Oct 25, 2006 3.797 3.841 3.789 3.800 291,080 -0.02(-0.61%)
Oct 24, 2006 3.797 3.836 3.792 3.823 118,067 -0.01(-0.34%)
Oct 23, 2006 3.818 3.846 3.805 3.836 95,338 +0.01(+0.20%)
Oct 20, 2006 3.844 3.854 3.781 3.828 209,911 +0.00(+0.07%)
Oct 19, 2006 3.776 3.846 3.766 3.826 249,796 +0.03(+0.75%)
Oct 18, 2006 3.828 3.841 3.758 3.797 188,142 -0.03(-0.75%)
Oct 17, 2006 3.854 3.854 3.755 3.826 238,837 -0.06(-1.54%)
Oct 16, 2006 3.919 3.919 3.878 3.885 119,349 -0.03(-0.73%)
Oct 13, 2006 3.945 3.945 3.846 3.914 207,069 -0.02(-0.46%)
Oct 12, 2006 3.932 3.945 3.885 3.932 248,871 +0.03(+0.87%)
Oct 11, 2006 3.896 3.925 3.831 3.898 320,363 +0.00(+0.07%)
Oct 10, 2006 3.896 3.896 3.831 3.896 181,637 +0.00(+0.07%)
Oct 09, 2006 3.870 3.893 3.833 3.893 157,960 +0.01(+0.20%)
Oct 06, 2006 3.867 3.896 3.844 3.885 167,441 +0.00(+0.00%)
Oct 05, 2006 3.849 3.896 3.815 3.885 233,503 +0.03(+0.67%)
Oct 04, 2006 3.800 3.865 3.787 3.859 206,136 +0.04(+1.16%)
Oct 03, 2006 3.768 3.815 3.750 3.815 222,694 +0.05(+1.31%)
Oct 02, 2006 3.792 3.841 3.760 3.766 132,451 -0.04(-0.96%)
Sep 29, 2006 3.792 3.833 3.771 3.802 353,617 +0.02(+0.62%)
Sep 28, 2006 3.797 3.813 3.755 3.779 205,660 -0.02(-0.48%)
Sep 27, 2006 3.729 3.797 3.729 3.797 234,436 +0.05(+1.32%)
Sep 26, 2006 3.711 3.763 3.675 3.747 226,077 +0.05(+1.27%)
Sep 25, 2006 3.695 3.711 3.648 3.701 314,872 +0.02(+0.42%)
Sep 22, 2006 3.698 3.734 3.677 3.685 146,175 -0.03(-0.77%)
Sep 21, 2006 3.750 3.776 3.675 3.714 254,577 -0.03(-0.77%)
Sep 20, 2006 3.690 3.766 3.659 3.742 313,159 +0.08(+2.28%)
Sep 19, 2006 3.682 3.698 3.646 3.659 183,676 -0.07(-1.82%)
Sep 18, 2006 3.753 3.779 3.714 3.727 235,366 -0.03(-0.69%)
Sep 15, 2006 3.708 3.766 3.693 3.753 587,351 +0.06(+1.69%)
Sep 14, 2006 3.635 3.695 3.635 3.690 235,227 +0.04(+1.00%)
Sep 13, 2006 3.591 3.654 3.560 3.654 197,696 +0.07(+2.04%)
Sep 12, 2006 3.573 3.591 3.557 3.581 227,440 +0.04(+1.03%)
Sep 11, 2006 3.518 3.557 3.516 3.544 3,386,924 +0.02(+0.52%)
Sep 08, 2006 3.510 3.565 3.505 3.526 238,595 +0.01(+0.30%)
Sep 07, 2006 3.550 3.594 3.505 3.516 447,738 -0.03(-0.81%)
Sep 06, 2006 3.576 3.604 3.542 3.544 338,027 -0.05(-1.38%)
Sep 05, 2006 3.617 3.628 3.576 3.594 143,871 -0.03(-0.93%)
Sep 01, 2006 3.646 3.646 3.602 3.628 184,851 +0.01(+0.14%)
Aug 31, 2006 3.602 3.654 3.583 3.622 205,103 +0.04(+1.02%)
Aug 30, 2006 3.555 3.594 3.529 3.586 210,567 +0.03(+0.88%)
Aug 29, 2006 3.552 3.558 3.531 3.555 283,388 +0.01(+0.29%)
Aug 28, 2006 3.563 3.589 3.526 3.544 171,991 +0.01(+0.15%)
Aug 25, 2006 3.529 3.568 3.529 3.539 121,046 +0.00(+0.07%)
Aug 24, 2006 3.555 3.568 3.529 3.537 196,805 -0.01(-0.29%)
Aug 23, 2006 3.594 3.628 3.531 3.547 238,299 -0.04(-1.02%)
Aug 22, 2006 3.542 3.617 3.537 3.583 166,377 +0.04(+1.10%)
Aug 21, 2006 3.635 3.635 3.537 3.544 205,541 -0.08(-2.23%)
Aug 18, 2006 3.617 3.638 3.568 3.625 193,476 +0.04(+1.02%)
Aug 17, 2006 3.539 3.596 3.539 3.589 185,773 +0.03(+0.73%)
Aug 16, 2006 3.591 3.591 3.510 3.563 329,802 -0.02(-0.51%)
Aug 15, 2006 3.523 3.581 3.510 3.581 198,014 +0.07(+1.85%)
Aug 14, 2006 3.557 3.576 3.505 3.516 143,391 -0.03(-0.74%)
Aug 11, 2006 3.586 3.589 3.518 3.542 192,159 -0.04(-1.09%)
Aug 10, 2006 3.526 3.602 3.503 3.581 213,386 +0.05(+1.48%)
Aug 09, 2006 3.576 3.591 3.529 3.529 299,412 -0.03(-0.88%)
Aug 08, 2006 3.630 3.633 3.557 3.560 382,943 -0.08(-2.29%)
Aug 07, 2006 3.648 3.654 3.581 3.643 329,951 -0.02(-0.50%)
Aug 04, 2006 3.698 3.708 3.635 3.662 150,476 +0.00(+0.07%)
Aug 03, 2006 3.672 3.695 3.555 3.659 440,270 -0.04(-1.13%)
Aug 02, 2006 3.802 3.888 3.698 3.701 244,716 -0.07(-1.73%)
Aug 01, 2006 3.789 3.841 3.732 3.766 144,036 -0.05(-1.23%)
Jul 31, 2006 3.789 3.823 3.742 3.813 150,103 +0.04(+0.97%)
Jul 28, 2006 3.734 3.787 3.708 3.776 120,013 +0.08(+2.11%)
Jul 27, 2006 3.787 3.792 3.680 3.698 157,657 -0.05(-1.39%)
Jul 26, 2006 3.776 3.800 3.701 3.750 266,857 -0.04(-0.96%)
Jul 25, 2006 3.659 3.800 3.659 3.787 180,627 +0.11(+3.12%)
Jul 24, 2006 3.682 3.698 3.638 3.672 117,372 +0.00(+0.00%)
Jul 21, 2006 3.701 3.701 3.628 3.672 160,033 -0.02(-0.42%)
Jul 20, 2006 3.706 3.706 3.659 3.688 105,564 -0.01(-0.21%)
Jul 19, 2006 3.638 3.708 3.622 3.695 219,714 +0.02(+0.50%)
Jul 18, 2006 3.622 3.685 3.612 3.677 149,596 +0.05(+1.29%)
Jul 17, 2006 3.669 3.711 3.622 3.630 208,432 -0.05(-1.41%)
Jul 14, 2006 3.628 3.695 3.581 3.682 206,482 +0.04(+1.22%)
Jul 13, 2006 3.641 3.667 3.609 3.638 197,381 +0.01(+0.29%)
Jul 12, 2006 3.690 3.721 3.628 3.628 123,611 -0.08(-2.04%)
Jul 11, 2006 3.675 3.724 3.659 3.703 120,382 +0.02(+0.64%)
Jul 10, 2006 3.659 3.742 3.648 3.680 111,189 +0.02(+0.50%)
Jul 07, 2006 3.716 3.760 3.648 3.662 191,740 -0.07(-1.88%)
Jul 06, 2006 3.789 3.828 3.693 3.732 161,569 -0.07(-1.78%)
Jul 05, 2006 3.836 3.849 3.688 3.800 300,088 -0.06(-1.55%)
Jul 03, 2006 3.867 3.867 3.818 3.859 151,298 -0.05(-1.20%)
Jun 30, 2006 3.641 3.906 3.596 3.906 1,884,688 +0.27(+7.30%)
Jun 29, 2006 3.586 3.643 3.531 3.641 436,602 +0.07(+1.97%)
Jun 28, 2006 3.565 3.594 3.552 3.570 176,822 +0.00(+0.07%)
Jun 27, 2006 3.578 3.615 3.563 3.568 132,478 -0.02(-0.58%)
Jun 26, 2006 3.594 3.604 3.563 3.589 150,910 +0.03(+0.73%)
Jun 23, 2006 3.542 3.602 3.539 3.563 194,251 +0.01(+0.22%)
Jun 22, 2006 3.537 3.591 3.537 3.555 145,407 +0.01(+0.15%)
Jun 21, 2006 3.557 3.646 3.534 3.550 255,234 -0.01(-0.22%)
Jun 20, 2006 3.581 3.602 3.555 3.557 142,216 -0.02(-0.58%)
Jun 19, 2006 3.682 3.698 3.576 3.578 445,795 -0.10(-2.83%)
Jun 16, 2006 3.651 3.698 3.651 3.682 890,374 +0.01(+0.36%)
Jun 15, 2006 3.659 3.675 3.628 3.669 112,295 +0.05(+1.37%)
Jun 14, 2006 3.711 3.711 3.581 3.620 257,856 -0.04(-1.00%)
Jun 13, 2006 3.635 3.708 3.612 3.656 182,670 -0.00(-0.07%)
Jun 12, 2006 3.729 3.747 3.654 3.659 187,274 -0.07(-1.97%)
Jun 09, 2006 3.672 3.776 3.628 3.732 281,825 +0.05(+1.43%)
Jun 08, 2006 3.609 3.693 3.581 3.680 160,425 +0.05(+1.44%)
Jun 07, 2006 3.716 3.753 3.620 3.628 211,819 -0.10(-2.59%)
Jun 06, 2006 3.685 3.724 3.659 3.724 160,571 +0.07(+1.78%)
Jun 05, 2006 3.747 3.758 3.659 3.659 205,460 -0.10(-2.77%)
Jun 02, 2006 3.750 3.839 3.719 3.763 92,093 -0.03(-0.69%)
Jun 01, 2006 3.701 3.789 3.685 3.789 162,195 +0.11(+2.90%)
May 31, 2006 3.729 3.789 3.667 3.682 294,674 -0.01(-0.28%)
May 30, 2006 3.729 3.734 3.667 3.693 199,335 -0.05(-1.46%)
May 26, 2006 3.711 3.815 3.675 3.747 131,514 +0.05(+1.41%)
May 25, 2006 3.615 3.698 3.578 3.695 224,080 +0.12(+3.43%)
May 24, 2006 3.539 3.612 3.521 3.573 247,170 +0.04(+1.18%)
May 23, 2006 3.604 3.641 3.528 3.531 288,096 -0.05(-1.38%)
May 22, 2006 3.557 3.591 3.518 3.581 162,307 +0.03(+0.95%)
May 19, 2006 3.521 3.586 3.521 3.547 189,605 +0.01(+0.29%)
May 18, 2006 3.583 3.641 3.518 3.537 250,875 -0.05(-1.31%)
May 17, 2006 3.654 3.664 3.581 3.583 205,383 -0.06(-1.71%)
May 16, 2006 3.675 3.690 3.635 3.646 139,056 -0.01(-0.14%)
May 15, 2006 3.620 3.695 3.607 3.651 298,909 +0.02(+0.57%)
May 12, 2006 3.669 3.703 3.630 3.630 222,928 -0.06(-1.55%)
May 11, 2006 3.760 3.768 3.685 3.688 229,725 -0.05(-1.26%)
May 10, 2006 3.776 3.797 3.734 3.734 254,976 -0.04(-0.97%)
May 09, 2006 3.771 3.839 3.760 3.771 194,551 -0.01(-0.34%)
May 08, 2006 3.758 3.825 3.742 3.784 137,224 +0.02(+0.62%)
May 05, 2006 3.823 3.839 3.740 3.760 246,164 -0.03(-0.89%)
May 04, 2006 3.755 3.839 3.737 3.794 409,154 +0.02(+0.62%)
May 03, 2006 3.797 3.797 3.755 3.771 205,260 +0.00(+0.07%)
May 02, 2006 3.794 3.794 3.745 3.768 233,027 +0.01(+0.35%)
May 01, 2006 3.794 3.800 3.729 3.755 111,927 -0.01(-0.28%)
Apr 28, 2006 3.771 3.800 3.724 3.766 239,229 +0.03(+0.70%)
Apr 27, 2006 3.747 3.787 3.706 3.740 202,281 +0.00(+0.00%)
Apr 26, 2006 3.721 3.773 3.714 3.740 76,787 +0.00(+0.00%)
Apr 25, 2006 3.771 3.771 3.711 3.740 210,298 +0.01(+0.21%)
Apr 24, 2006 3.768 3.801 3.727 3.732 249,862 -0.03(-0.69%)
Apr 21, 2006 3.828 3.828 3.745 3.758 142,554 -0.05(-1.43%)
Apr 20, 2006 3.662 3.828 3.662 3.813 169,303 +0.13(+3.61%)
Apr 19, 2006 3.802 3.802 3.648 3.680 363,344 -0.12(-3.15%)
Apr 18, 2006 3.753 3.800 3.729 3.800 209,995 +0.05(+1.32%)
Apr 17, 2006 3.834 3.843 3.721 3.750 372,268 -0.09(-2.24%)
Apr 13, 2006 3.867 3.878 3.815 3.836 163,436 -0.01(-0.20%)
Apr 12, 2006 3.867 3.893 3.828 3.844 281,173 -0.02(-0.61%)
Apr 11, 2006 3.893 3.930 3.867 3.867 179,064 -0.01(-0.27%)
Apr 10, 2006 3.870 3.927 3.867 3.878 131,714 -0.00(-0.07%)
Apr 07, 2006 3.906 3.932 3.867 3.880 120,209 -0.01(-0.27%)
Apr 06, 2006 3.893 3.932 3.883 3.891 121,334 -0.02(-0.47%)
Apr 05, 2006 3.885 3.932 3.862 3.909 222,894 +0.02(+0.60%)
Apr 04, 2006 3.896 3.935 3.867 3.885 171,085 +0.01(+0.13%)
Apr 03, 2006 3.925 3.925 3.867 3.880 136,280 -0.05(-1.32%)
Mar 31, 2006 3.943 3.951 3.857 3.932 289,152 +0.02(+0.60%)
Mar 30, 2006 3.922 3.961 3.883 3.909 163,509 -0.02(-0.53%)
Mar 29, 2006 3.906 3.940 3.898 3.930 285,546 +0.02(+0.40%)
Mar 28, 2006 3.938 3.971 3.906 3.914 196,367 -0.04(-0.99%)
Mar 27, 2006 3.966 3.971 3.917 3.953 151,543 +0.01(+0.20%)
Mar 24, 2006 3.919 3.984 3.896 3.945 115,459 +0.01(+0.33%)
Mar 23, 2006 3.943 4.000 3.906 3.932 127,870 -0.03(-0.66%)
Mar 22, 2006 3.977 3.987 3.904 3.958 139,390 +0.05(+1.20%)
Mar 21, 2006 3.982 3.984 3.909 3.912 204,500 -0.06(-1.51%)
Mar 20, 2006 3.961 3.982 3.932 3.971 130,708 +0.04(+0.93%)
Mar 17, 2006 3.971 3.984 3.927 3.935 565,932 -0.01(-0.13%)
Mar 16, 2006 3.951 3.971 3.906 3.940 127,106 +0.03(+0.67%)
Mar 15, 2006 3.997 4.000 3.906 3.914 285,139 -0.06(-1.44%)
Mar 14, 2006 3.945 3.997 3.896 3.971 218,309 +0.03(+0.86%)
Mar 13, 2006 3.930 3.958 3.883 3.938 181,034 +0.02(+0.47%)
Mar 10, 2006 3.896 3.927 3.888 3.919 96,210 +0.02(+0.60%)
Mar 09, 2006 3.930 3.956 3.891 3.896 370,624 -0.03(-0.66%)
Mar 08, 2006 3.932 3.943 3.893 3.922 176,284 +0.02(+0.47%)
Mar 07, 2006 3.914 3.945 3.893 3.904 228,139 -0.03(-0.86%)
Mar 06, 2006 3.945 3.945 3.914 3.938 180,155 +0.01(+0.13%)
Mar 03, 2006 3.943 3.945 3.912 3.932 571,896 -0.00(-0.07%)
Mar 02, 2006 3.945 3.945 3.919 3.935 274,652 -0.01(-0.20%)
Mar 01, 2006 3.912 3.945 3.912 3.943 159,408 +0.02(+0.46%)
Feb 28, 2006 3.945 3.945 3.909 3.925 225,651 -0.02(-0.53%)
Feb 27, 2006 3.943 3.948 3.914 3.945 304,212 +0.01(+0.20%)
Feb 24, 2006 3.925 3.945 3.875 3.938 292,412 +0.04(+1.00%)
Feb 23, 2006 3.914 3.945 3.875 3.898 242,961 -0.03(-0.80%)
Feb 22, 2006 3.893 3.943 3.888 3.930 322,467 +0.03(+0.67%)
Feb 21, 2006 3.943 3.945 3.818 3.904 129,114 -0.01(-0.20%)
Feb 17, 2006 3.958 3.971 3.893 3.912 269,618 -0.01(-0.27%)
Feb 16, 2006 3.932 4.010 3.909 3.922 277,628 -0.03(-0.86%)
Feb 15, 2006 3.922 3.971 3.867 3.956 185,638 +0.08(+1.95%)
Feb 14, 2006 3.932 3.940 3.867 3.880 171,020 -0.04(-0.93%)
Feb 13, 2006 3.927 3.927 3.866 3.917 181,783 +0.04(+0.94%)
Feb 10, 2006 3.859 3.906 3.841 3.880 274,245 +0.01(+0.20%)
Feb 09, 2006 3.932 3.940 3.831 3.872 168,101 -0.03(-0.87%)
Feb 08, 2006 3.906 3.945 3.854 3.906 195,373 +0.03(+0.67%)
Feb 07, 2006 3.883 3.943 3.875 3.880 163,113 -0.01(-0.33%)
Feb 06, 2006 3.888 3.958 3.852 3.893 188,219 -0.01(-0.27%)
Feb 03, 2006 3.906 3.932 3.854 3.904 169,119 +0.01(+0.20%)
Feb 02, 2006 3.844 3.958 3.828 3.896 224,449 +0.04(+0.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.