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 Cap Corp (NQ: GLAD )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2023 9.026 9.141 8.994 9.141 210,551 +0.19(+2.18%)
Jan 30, 2023 8.893 9.026 8.884 8.946 123,386 +0.04(+0.50%)
Jan 27, 2023 8.937 8.982 8.875 8.902 136,845 -0.01(-0.10%)
Jan 26, 2023 8.946 8.951 8.858 8.911 196,236 -0.02(-0.20%)
Jan 25, 2023 8.902 8.937 8.831 8.929 125,612 +0.01(+0.10%)
Jan 24, 2023 8.973 9.021 8.902 8.920 111,422 -0.07(-0.79%)
Jan 23, 2023 8.920 9.035 8.889 8.991 250,968 +0.06(+0.69%)
Jan 20, 2023 8.902 8.937 8.861 8.929 128,629 +0.06(+0.70%)
Jan 19, 2023 8.849 8.929 8.787 8.867 150,913 -0.04(-0.45%)
Jan 18, 2023 8.915 9.012 8.854 8.906 293,287 -0.03(-0.29%)
Jan 17, 2023 8.942 9.065 8.915 8.933 293,831 +0.02(+0.20%)
Jan 13, 2023 8.906 8.959 8.836 8.915 219,349 -0.03(-0.29%)
Jan 12, 2023 8.871 8.942 8.783 8.942 193,962 +0.14(+1.60%)
Jan 11, 2023 8.792 8.854 8.775 8.801 241,022 +0.11(+1.21%)
Jan 10, 2023 8.687 8.726 8.634 8.696 81,206 +0.05(+0.61%)
Jan 09, 2023 8.564 8.713 8.564 8.643 164,149 +0.10(+1.13%)
Jan 06, 2023 8.538 8.564 8.497 8.546 61,268 +0.09(+1.04%)
Jan 05, 2023 8.660 8.660 8.406 8.458 167,448 -0.17(-1.93%)
Jan 04, 2023 8.581 8.660 8.546 8.625 111,041 +0.06(+0.72%)
Jan 03, 2023 8.516 8.608 8.450 8.564 169,434 +0.11(+1.35%)
Dec 30, 2022 8.458 8.590 8.327 8.450 151,344 -0.01(-0.10%)
Dec 29, 2022 8.318 8.458 8.309 8.458 114,970 +0.15(+1.80%)
Dec 28, 2022 8.371 8.475 8.283 8.309 107,977 -0.07(-0.84%)
Dec 27, 2022 8.555 8.564 8.309 8.379 168,654 -0.04(-0.42%)
Dec 23, 2022 8.300 8.423 8.256 8.415 134,864 +0.15(+1.81%)
Dec 22, 2022 8.335 8.335 8.107 8.265 178,348 -0.05(-0.63%)
Dec 21, 2022 8.248 8.458 8.248 8.318 104,389 +0.16(+1.94%)
Dec 20, 2022 8.300 8.310 8.116 8.160 249,975 -0.17(-2.00%)
Dec 19, 2022 8.467 8.529 8.265 8.327 148,208 -0.05(-0.63%)
Dec 16, 2022 8.449 8.528 8.327 8.379 209,019 -0.17(-1.94%)
Dec 15, 2022 8.554 8.565 8.475 8.545 103,154 -0.02(-0.20%)
Dec 14, 2022 8.606 8.658 8.518 8.563 86,889 -0.02(-0.20%)
Dec 13, 2022 8.676 8.728 8.553 8.580 151,342 -0.03(-0.40%)
Dec 12, 2022 8.624 8.632 8.563 8.615 99,307 -0.04(-0.50%)
Dec 09, 2022 8.580 8.711 8.536 8.658 91,360 +0.05(+0.61%)
Dec 08, 2022 8.606 8.719 8.536 8.606 121,928 +0.00(+0.00%)
Dec 07, 2022 8.606 8.685 8.540 8.606 91,649 +0.03(+0.30%)
Dec 06, 2022 8.719 8.776 8.538 8.580 158,449 -0.11(-1.30%)
Dec 05, 2022 8.876 8.911 8.685 8.693 143,678 -0.22(-2.45%)
Dec 02, 2022 8.842 8.911 8.693 8.911 351,628 +0.09(+0.99%)
Dec 01, 2022 8.972 9.007 8.815 8.824 160,335 -0.09(-0.98%)
Nov 30, 2022 8.972 8.996 8.781 8.911 189,730 +0.02(+0.20%)
Nov 29, 2022 8.911 8.981 8.772 8.894 174,372 -0.02(-0.20%)
Nov 28, 2022 9.147 9.147 8.885 8.911 156,382 -0.20(-2.15%)
Nov 25, 2022 9.033 9.190 9.017 9.107 143,945 +0.09(+1.02%)
Nov 23, 2022 8.972 9.121 8.953 9.016 181,778 -0.03(-0.39%)
Nov 22, 2022 9.025 9.103 8.981 9.051 125,206 +0.07(+0.78%)
Nov 21, 2022 9.025 9.038 8.955 8.981 131,028 -0.05(-0.58%)
Nov 18, 2022 9.234 9.243 8.990 9.033 146,675 -0.16(-1.71%)
Nov 17, 2022 8.981 9.190 8.903 9.190 108,023 +0.10(+1.15%)
Nov 16, 2022 9.094 9.242 9.016 9.086 181,447 -0.03(-0.29%)
Nov 15, 2022 8.912 9.190 8.722 9.112 311,730 +0.42(+4.78%)
Nov 14, 2022 8.739 8.809 8.575 8.696 241,303 +0.00(+0.00%)
Nov 11, 2022 8.635 8.757 8.592 8.696 133,401 +0.11(+1.31%)
Nov 10, 2022 8.609 8.816 8.540 8.583 189,034 +0.13(+1.54%)
Nov 09, 2022 8.505 8.583 8.367 8.453 159,472 -0.05(-0.61%)
Nov 08, 2022 8.566 8.705 8.462 8.505 169,818 -0.06(-0.71%)
Nov 07, 2022 8.280 8.618 8.280 8.566 224,065 +0.30(+3.67%)
Nov 04, 2022 8.159 8.315 8.133 8.263 221,882 +0.11(+1.38%)
Nov 03, 2022 8.072 8.207 8.046 8.150 159,055 +0.01(+0.11%)
Nov 02, 2022 8.185 8.289 8.107 8.142 173,290 -0.08(-0.95%)
Nov 01, 2022 8.280 8.280 8.150 8.220 101,786 +0.03(+0.42%)
Oct 31, 2022 8.298 8.332 8.176 8.185 207,681 -0.09(-1.05%)
Oct 28, 2022 8.168 8.306 8.124 8.272 198,802 +0.16(+2.03%)
Oct 27, 2022 8.272 8.349 8.072 8.107 163,264 -0.10(-1.27%)
Oct 26, 2022 8.280 8.332 8.194 8.211 114,464 -0.04(-0.52%)
Oct 25, 2022 7.994 8.297 7.994 8.254 146,504 +0.23(+2.92%)
Oct 24, 2022 8.003 8.079 7.942 8.020 160,667 +0.10(+1.31%)
Oct 21, 2022 7.812 7.951 7.743 7.916 111,124 +0.06(+0.77%)
Oct 20, 2022 7.908 8.003 7.830 7.856 119,678 -0.06(-0.77%)
Oct 19, 2022 7.839 7.985 7.830 7.916 183,036 -0.01(-0.11%)
Oct 18, 2022 7.951 8.045 7.882 7.925 138,635 +0.10(+1.32%)
Oct 17, 2022 7.684 7.848 7.676 7.822 149,775 +0.23(+3.06%)
Oct 14, 2022 7.616 7.667 7.543 7.590 114,276 +0.04(+0.57%)
Oct 13, 2022 7.203 7.573 7.100 7.547 160,282 +0.20(+2.69%)
Oct 12, 2022 7.220 7.409 7.147 7.349 196,967 +0.19(+2.64%)
Oct 11, 2022 7.177 7.237 7.074 7.160 143,780 -0.07(-0.95%)
Oct 10, 2022 7.332 7.396 7.160 7.229 146,450 -0.10(-1.41%)
Oct 07, 2022 7.435 7.478 7.315 7.332 141,058 -0.16(-2.18%)
Oct 06, 2022 7.641 7.676 7.469 7.495 87,966 -0.15(-1.91%)
Oct 05, 2022 7.736 7.761 7.540 7.641 109,220 -0.15(-1.98%)
Oct 04, 2022 7.495 7.796 7.495 7.796 215,811 +0.47(+6.46%)
Oct 03, 2022 7.349 7.417 7.134 7.323 230,879 +0.03(+0.35%)
Sep 30, 2022 7.229 7.504 7.186 7.298 260,045 +0.09(+1.19%)
Sep 29, 2022 7.512 7.512 7.134 7.212 240,408 -0.31(-4.11%)
Sep 28, 2022 7.306 7.564 7.212 7.521 187,667 +0.27(+3.67%)
Sep 27, 2022 7.246 7.547 7.220 7.255 227,266 +0.04(+0.60%)
Sep 26, 2022 7.547 7.588 7.057 7.212 329,975 -0.39(-5.09%)
Sep 23, 2022 7.848 7.891 7.538 7.598 325,699 -0.37(-4.64%)
Sep 22, 2022 8.166 8.191 7.916 7.968 221,208 -0.16(-2.01%)
Sep 21, 2022 8.166 8.277 8.123 8.131 195,076 -0.07(-0.86%)
Sep 20, 2022 8.339 8.339 8.168 8.202 155,056 -0.15(-1.84%)
Sep 19, 2022 8.279 8.407 8.253 8.356 131,962 +0.07(+0.82%)
Sep 16, 2022 8.322 8.354 8.253 8.288 208,120 -0.09(-1.02%)
Sep 15, 2022 8.441 8.484 8.347 8.373 118,334 -0.07(-0.81%)
Sep 14, 2022 8.475 8.556 8.373 8.441 132,163 +0.02(+0.20%)
Sep 13, 2022 8.535 8.578 8.407 8.424 143,384 -0.17(-1.99%)
Sep 12, 2022 8.620 8.638 8.552 8.595 178,966 +0.02(+0.20%)
Sep 09, 2022 8.603 8.653 8.544 8.578 118,955 +0.04(+0.50%)
Sep 08, 2022 8.509 8.537 8.458 8.535 96,739 +0.04(+0.50%)
Sep 07, 2022 8.339 8.517 8.330 8.492 114,754 +0.15(+1.84%)
Sep 06, 2022 8.518 8.527 8.305 8.339 223,148 -0.14(-1.61%)
Sep 02, 2022 8.578 8.655 8.467 8.475 107,505 -0.04(-0.50%)
Sep 01, 2022 8.544 8.682 8.416 8.518 234,338 -0.08(-0.89%)
Aug 31, 2022 8.629 8.667 8.535 8.595 124,228 +0.08(+0.90%)
Aug 30, 2022 8.672 8.689 8.484 8.518 151,744 -0.12(-1.38%)
Aug 29, 2022 8.620 8.718 8.620 8.638 130,143 -0.07(-0.78%)
Aug 26, 2022 8.842 8.848 8.697 8.706 113,630 -0.13(-1.45%)
Aug 25, 2022 8.825 8.859 8.791 8.834 105,826 +0.01(+0.10%)
Aug 24, 2022 8.706 8.840 8.697 8.825 140,556 +0.08(+0.88%)
Aug 23, 2022 8.800 8.868 8.723 8.748 217,644 -0.11(-1.25%)
Aug 22, 2022 8.970 9.022 8.817 8.859 190,753 -0.11(-1.26%)
Aug 19, 2022 9.006 9.032 8.947 8.973 189,347 -0.07(-0.75%)
Aug 18, 2022 9.032 9.117 8.973 9.040 160,490 -0.02(-0.19%)
Aug 17, 2022 9.057 9.091 8.989 9.057 127,647 -0.05(-0.56%)
Aug 16, 2022 9.134 9.151 9.057 9.108 127,776 -0.01(-0.09%)
Aug 15, 2022 9.100 9.159 9.066 9.117 220,696 +0.05(+0.56%)
Aug 12, 2022 9.100 9.138 9.038 9.066 118,358 +0.06(+0.66%)
Aug 11, 2022 9.142 9.142 8.981 9.006 139,948 -0.02(-0.19%)
Aug 10, 2022 8.981 9.074 8.981 9.023 208,714 +0.09(+1.04%)
Aug 09, 2022 8.998 8.998 8.905 8.930 92,584 -0.04(-0.47%)
Aug 08, 2022 9.006 9.057 8.964 8.973 140,176 -0.03(-0.38%)
Aug 05, 2022 8.939 9.057 8.905 9.006 103,046 +0.09(+1.05%)
Aug 04, 2022 9.015 9.100 8.879 8.913 185,975 -0.08(-0.85%)
Aug 03, 2022 9.006 9.066 8.964 8.989 137,251 +0.03(+0.38%)
Aug 02, 2022 9.049 9.117 8.922 8.956 136,540 -0.14(-1.58%)
Aug 01, 2022 9.414 9.490 9.091 9.100 215,027 -0.07(-0.74%)
Jul 29, 2022 9.091 9.329 9.066 9.168 199,953 +0.13(+1.41%)
Jul 28, 2022 9.414 9.414 9.032 9.040 252,091 -0.28(-3.00%)
Jul 27, 2022 9.363 9.413 9.299 9.320 133,683 +0.03(+0.37%)
Jul 26, 2022 9.142 9.320 9.133 9.286 145,682 +0.08(+0.92%)
Jul 25, 2022 9.269 9.269 8.989 9.201 194,948 -0.02(-0.18%)
Jul 22, 2022 9.252 9.303 9.168 9.218 92,556 +0.01(+0.09%)
Jul 21, 2022 9.201 9.261 9.066 9.210 115,317 -0.00(-0.02%)
Jul 20, 2022 9.187 9.339 9.136 9.212 208,713 +0.04(+0.46%)
Jul 19, 2022 8.993 9.199 8.976 9.170 163,356 +0.22(+2.45%)
Jul 18, 2022 9.077 9.094 8.926 8.951 154,560 +0.02(+0.19%)
Jul 15, 2022 8.833 8.951 8.706 8.934 101,621 +0.24(+2.71%)
Jul 14, 2022 8.656 8.723 8.572 8.698 95,672 -0.08(-0.96%)
Jul 13, 2022 8.808 8.892 8.681 8.782 275,699 -0.05(-0.57%)
Jul 12, 2022 8.858 9.018 8.765 8.833 186,955 -0.13(-1.41%)
Jul 11, 2022 8.740 9.001 8.701 8.959 257,188 +0.21(+2.41%)
Jul 08, 2022 8.808 8.824 8.664 8.749 89,583 -0.03(-0.29%)
Jul 07, 2022 8.563 8.785 8.563 8.774 133,651 +0.24(+2.76%)
Jul 06, 2022 8.622 8.622 8.445 8.538 103,994 -0.01(-0.10%)
Jul 05, 2022 8.538 8.573 8.310 8.546 282,870 -0.08(-0.88%)
Jul 01, 2022 8.513 8.631 8.470 8.622 210,192 +0.12(+1.39%)
Jun 30, 2022 8.310 8.605 8.302 8.504 204,797 +0.13(+1.61%)
Jun 29, 2022 8.462 8.588 8.293 8.369 135,472 -0.10(-1.19%)
Jun 28, 2022 8.588 8.687 8.462 8.470 146,804 -0.03(-0.30%)
Jun 27, 2022 8.285 8.521 8.243 8.496 216,425 +0.27(+3.28%)
Jun 24, 2022 8.032 8.260 8.032 8.226 165,768 +0.21(+2.63%)
Jun 23, 2022 8.091 8.226 7.948 8.015 278,644 -0.09(-1.14%)
Jun 22, 2022 8.150 8.234 8.100 8.108 182,801 -0.13(-1.64%)
Jun 21, 2022 8.420 8.437 8.192 8.243 302,370 +0.07(+0.80%)
Jun 17, 2022 8.085 8.328 8.053 8.178 1,259,464 +0.15(+1.88%)
Jun 16, 2022 8.395 8.395 7.985 8.027 518,744 -0.44(-5.24%)
Jun 15, 2022 8.378 8.571 8.244 8.470 369,448 +0.20(+2.43%)
Jun 14, 2022 8.445 8.445 8.161 8.270 658,156 -0.11(-1.30%)
Jun 13, 2022 9.031 9.042 8.303 8.378 747,069 -0.81(-8.83%)
Jun 10, 2022 9.207 9.215 8.956 9.190 307,529 +0.03(+0.27%)
Jun 09, 2022 9.391 9.391 9.157 9.165 195,937 -0.10(-1.08%)
Jun 08, 2022 9.416 9.416 9.215 9.266 161,335 -0.15(-1.60%)
Jun 07, 2022 9.400 9.467 9.316 9.416 218,806 -0.09(-0.97%)
Jun 06, 2022 9.542 9.542 9.383 9.508 111,755 +0.04(+0.44%)
Jun 03, 2022 9.617 9.617 9.362 9.467 203,411 -0.13(-1.39%)
Jun 02, 2022 9.600 9.709 9.559 9.600 125,294 +0.00(+0.00%)
Jun 01, 2022 9.693 9.785 9.475 9.600 137,866 +0.00(+0.00%)
May 31, 2022 9.642 9.684 9.559 9.600 168,122 -0.03(-0.35%)
May 27, 2022 9.508 9.634 9.483 9.634 123,707 +0.17(+1.77%)
May 26, 2022 9.609 9.642 9.416 9.467 221,031 +0.08(+0.80%)
May 25, 2022 9.224 9.492 9.174 9.391 170,755 +0.18(+1.91%)
May 24, 2022 9.483 9.504 9.107 9.215 204,150 -0.25(-2.65%)
May 23, 2022 9.307 9.492 9.280 9.467 166,615 +0.23(+2.45%)
May 20, 2022 9.291 9.584 9.056 9.241 178,143 +0.10(+1.10%)
May 19, 2022 9.701 9.785 9.123 9.140 357,707 -0.78(-7.87%)
May 18, 2022 9.937 9.937 9.679 9.921 247,808 +0.00(+0.00%)
May 17, 2022 9.846 9.979 9.821 9.921 146,588 +0.13(+1.36%)
May 16, 2022 9.696 9.846 9.613 9.787 163,928 +0.17(+1.73%)
May 13, 2022 9.513 9.679 9.452 9.621 146,022 +0.22(+2.30%)
May 12, 2022 9.563 9.604 9.330 9.405 223,591 -0.22(-2.33%)
May 11, 2022 9.679 9.862 9.621 9.629 228,432 -0.03(-0.34%)
May 10, 2022 9.737 9.879 9.513 9.663 162,775 -0.01(-0.09%)
May 09, 2022 9.862 9.897 9.638 9.671 184,692 -0.38(-3.81%)
May 06, 2022 9.879 10.05 9.833 10.05 129,126 +0.14(+1.43%)
May 05, 2022 10.31 10.31 9.796 9.912 208,489 -0.40(-3.87%)
May 04, 2022 10.08 10.39 9.904 10.31 285,441 +0.49(+5.00%)
May 03, 2022 9.563 9.829 9.529 9.821 173,300 +0.31(+3.24%)
May 02, 2022 9.771 9.896 9.363 9.513 275,667 -0.18(-1.89%)
Apr 29, 2022 9.946 9.979 9.688 9.696 149,601 -0.22(-2.18%)
Apr 28, 2022 9.979 10.02 9.737 9.912 130,590 -0.01(-0.08%)
Apr 27, 2022 9.821 10.08 9.812 9.921 206,594 +0.13(+1.36%)
Apr 26, 2022 10.10 10.17 9.752 9.787 210,927 -0.36(-3.53%)
Apr 25, 2022 9.887 10.18 9.821 10.15 204,557 +0.03(+0.33%)
Apr 22, 2022 10.39 10.39 10.06 10.11 194,952 -0.25(-2.41%)
Apr 21, 2022 10.59 10.60 10.33 10.36 169,902 -0.12(-1.13%)
Apr 20, 2022 10.50 10.58 10.45 10.48 218,885 +0.02(+0.24%)
Apr 19, 2022 10.26 10.46 10.22 10.46 297,713 +0.20(+1.94%)
Apr 18, 2022 10.12 10.34 10.12 10.26 262,532 +0.15(+1.47%)
Apr 14, 2022 10.05 10.16 10.00 10.11 147,249 +0.07(+0.66%)
Apr 13, 2022 9.917 10.04 9.901 10.04 151,891 +0.18(+1.85%)
Apr 12, 2022 9.851 10.01 9.818 9.859 193,247 +0.01(+0.08%)
Apr 11, 2022 9.917 9.926 9.762 9.851 139,479 -0.03(-0.34%)
Apr 08, 2022 9.876 9.932 9.851 9.884 115,090 +0.03(+0.34%)
Apr 07, 2022 9.909 9.913 9.755 9.851 104,465 -0.02(-0.17%)
Apr 06, 2022 9.777 9.901 9.777 9.868 104,787 +0.04(+0.42%)
Apr 05, 2022 9.801 9.942 9.785 9.826 124,629 +0.02(+0.25%)
Apr 04, 2022 9.727 9.851 9.727 9.801 137,126 -0.03(-0.34%)
Apr 01, 2022 9.777 9.859 9.735 9.835 92,099 +0.07(+0.76%)
Mar 31, 2022 9.760 9.926 9.735 9.760 150,999 +0.07(+0.77%)
Mar 30, 2022 9.818 9.893 9.669 9.686 109,520 -0.17(-1.76%)
Mar 29, 2022 9.760 9.901 9.735 9.859 176,255 +0.12(+1.28%)
Mar 28, 2022 9.826 9.826 9.702 9.735 143,493 -0.07(-0.76%)
Mar 25, 2022 9.752 9.901 9.752 9.810 223,327 +0.07(+0.68%)
Mar 24, 2022 9.801 9.876 9.702 9.744 130,278 -0.04(-0.42%)
Mar 23, 2022 9.984 10.01 9.760 9.785 163,100 -0.16(-1.58%)
Mar 22, 2022 9.934 9.975 9.831 9.942 171,464 +0.02(+0.21%)
Mar 21, 2022 9.782 10.04 9.666 9.921 357,832 +0.30(+3.17%)
Mar 18, 2022 9.806 9.889 9.609 9.617 490,592 -0.26(-2.67%)
Mar 17, 2022 9.642 9.880 9.564 9.880 273,182 +0.32(+3.36%)
Mar 16, 2022 9.485 9.658 9.427 9.559 240,696 +0.19(+2.02%)
Mar 15, 2022 9.485 9.567 9.353 9.370 223,332 -0.05(-0.52%)
Mar 14, 2022 9.139 9.567 9.139 9.419 413,420 +0.38(+4.19%)
Mar 11, 2022 8.966 9.115 8.958 9.040 120,119 +0.13(+1.48%)
Mar 10, 2022 8.826 8.975 8.826 8.909 139,195 -0.03(-0.37%)
Mar 09, 2022 8.818 9.003 8.802 8.942 144,981 +0.21(+2.36%)
Mar 08, 2022 8.703 8.823 8.594 8.736 149,824 +0.02(+0.19%)
Mar 07, 2022 8.917 8.917 8.703 8.719 127,733 -0.23(-2.58%)
Mar 04, 2022 8.991 9.057 8.876 8.950 91,152 -0.09(-1.00%)
Mar 03, 2022 9.016 9.106 8.975 9.040 107,848 +0.11(+1.20%)
Mar 02, 2022 8.810 9.032 8.810 8.933 92,848 +0.13(+1.50%)
Mar 01, 2022 9.008 9.024 8.695 8.802 147,642 -0.11(-1.20%)
Feb 28, 2022 9.040 9.040 8.835 8.909 157,352 -0.03(-0.37%)
Feb 25, 2022 8.843 9.016 8.919 8.942 108,485 +0.12(+1.40%)
Feb 24, 2022 8.621 8.826 8.341 8.818 248,327 +0.07(+0.75%)
Feb 23, 2022 8.958 9.016 8.736 8.752 127,385 -0.20(-2.21%)
Feb 22, 2022 9.172 9.185 8.925 8.950 223,912 -0.29(-3.12%)
Feb 18, 2022 9.238 0 -0.03(-0.36%)
Feb 17, 2022 9.320 9.345 9.230 9.271 116,773 -0.07(-0.75%)
Feb 16, 2022 9.292 9.456 9.252 9.341 180,679 +0.10(+1.06%)
Feb 15, 2022 9.276 9.318 9.202 9.243 91,052 +0.04(+0.44%)
Feb 14, 2022 9.251 9.316 9.169 9.202 157,940 -0.08(-0.88%)
Feb 11, 2022 9.398 9.415 9.210 9.284 135,204 -0.07(-0.70%)
Feb 10, 2022 9.333 9.447 9.333 9.349 124,156 +0.00(+0.00%)
Feb 09, 2022 9.456 9.465 9.325 9.349 142,471 -0.05(-0.52%)
Feb 08, 2022 9.447 9.488 9.333 9.398 107,504 -0.01(-0.09%)
Feb 07, 2022 9.292 9.488 9.226 9.407 212,080 +0.20(+2.13%)
Feb 04, 2022 9.284 9.303 9.087 9.210 117,411 -0.06(-0.62%)
Feb 03, 2022 9.153 9.284 9.267 154,236 +0.21(+2.35%)
Feb 02, 2022 9.095 9.177 9.030 9.055 154,815 -0.02(-0.27%)
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.