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

Broadmark Realty Capital Inc (NY: BRMK )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 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 (%)
Dec 30, 2022 3.445 3.483 3.406 3.425 1,746,601 -0.07(-1.93%)
Dec 29, 2022 3.397 3.512 3.382 3.493 2,420,559 +0.11(+3.27%)
Dec 28, 2022 3.535 3.563 3.382 3.382 1,374,908 -0.14(-4.05%)
Dec 27, 2022 3.563 3.563 3.516 3.525 1,255,944 -0.04(-1.07%)
Dec 23, 2022 3.544 3.582 3.516 3.563 1,105,591 +0.02(+0.54%)
Dec 22, 2022 3.573 3.573 3.449 3.544 1,175,889 -0.05(-1.33%)
Dec 21, 2022 3.516 3.592 3.516 3.592 992,896 +0.11(+3.29%)
Dec 20, 2022 3.468 3.516 3.382 3.477 1,557,788 +0.00(+0.00%)
Dec 19, 2022 3.544 3.573 3.449 3.477 1,872,023 -0.06(-1.62%)
Dec 16, 2022 3.573 3.630 3.506 3.535 6,402,087 -0.10(-2.62%)
Dec 15, 2022 3.668 3.711 3.597 3.630 1,792,629 -0.08(-2.06%)
Dec 14, 2022 3.782 3.801 3.649 3.706 2,695,931 -0.10(-2.51%)
Dec 13, 2022 3.706 3.878 3.678 3.801 5,013,966 +0.20(+5.56%)
Dec 12, 2022 3.658 3.668 3.525 3.601 2,245,166 -0.06(-1.56%)
Dec 09, 2022 3.611 3.739 3.573 3.658 1,475,140 +0.02(+0.52%)
Dec 08, 2022 3.630 3.716 3.630 3.639 1,368,239 -0.01(-0.26%)
Dec 07, 2022 3.582 3.740 3.558 3.649 2,346,341 +0.05(+1.32%)
Dec 06, 2022 3.649 3.676 3.582 3.601 2,121,640 -0.09(-2.33%)
Dec 05, 2022 3.782 3.801 3.668 3.687 1,773,679 -0.10(-2.52%)
Dec 02, 2022 3.811 3.820 3.687 3.782 2,929,232 -0.06(-1.49%)
Dec 01, 2022 3.897 3.973 3.839 3.839 1,822,087 -0.04(-0.98%)
Nov 30, 2022 3.801 3.887 3.716 3.878 2,642,018 +0.06(+1.50%)
Nov 29, 2022 3.830 3.878 3.801 3.820 1,207,633 -0.00(-0.12%)
Nov 28, 2022 3.948 3.948 3.802 3.825 2,013,270 -0.10(-2.64%)
Nov 25, 2022 3.976 4.005 3.929 3.929 631,716 -0.04(-0.95%)
Nov 23, 2022 3.948 3.986 3.923 3.967 1,536,944 -0.02(-0.47%)
Nov 22, 2022 3.995 4.023 3.929 3.986 1,886,427 +0.01(+0.24%)
Nov 21, 2022 4.014 4.071 3.948 3.976 2,304,675 -0.11(-2.77%)
Nov 18, 2022 4.184 4.192 4.009 4.090 2,323,113 -0.02(-0.46%)
Nov 17, 2022 4.241 4.326 4.033 4.109 3,295,602 -0.26(-6.05%)
Nov 16, 2022 4.581 4.694 4.297 4.373 3,371,907 -0.45(-9.39%)
Nov 15, 2022 4.892 4.897 4.774 4.826 1,329,366 +0.02(+0.39%)
Nov 14, 2022 4.940 4.949 4.770 4.807 1,212,555 -0.13(-2.68%)
Nov 11, 2022 4.836 4.987 4.770 4.940 1,093,922 +0.09(+1.95%)
Nov 10, 2022 4.817 4.949 4.783 4.845 1,767,921 +0.20(+4.27%)
Nov 09, 2022 4.619 4.826 4.553 4.647 1,839,149 +0.04(+0.82%)
Nov 08, 2022 4.704 4.704 4.302 4.609 5,962,598 -0.71(-13.32%)
Nov 07, 2022 5.336 5.384 5.214 5.317 745,523 +0.02(+0.36%)
Nov 04, 2022 5.195 5.308 5.162 5.299 799,408 +0.18(+3.51%)
Nov 03, 2022 5.157 5.195 5.044 5.119 920,135 -0.09(-1.63%)
Nov 02, 2022 5.412 5.157 5.204 1,588,621 -0.21(-3.84%)
Nov 01, 2022 5.572 5.629 5.402 5.412 1,115,472 -0.09(-1.55%)
Oct 31, 2022 5.535 5.591 5.469 5.497 999,981 -0.08(-1.52%)
Oct 28, 2022 5.384 5.601 5.346 5.582 765,035 +0.19(+3.50%)
Oct 27, 2022 5.486 5.589 5.393 5.393 1,060,229 -0.04(-0.69%)
Oct 26, 2022 5.309 5.524 5.281 5.430 1,104,368 +0.15(+2.83%)
Oct 25, 2022 5.001 5.290 4.955 5.281 1,137,657 +0.30(+5.99%)
Oct 24, 2022 4.992 5.006 4.875 4.982 924,701 +0.04(+0.75%)
Oct 21, 2022 4.917 4.955 4.833 4.945 835,406 +0.06(+1.14%)
Oct 20, 2022 4.945 5.010 4.857 4.889 755,677 -0.05(-0.95%)
Oct 19, 2022 4.964 4.982 4.889 4.936 804,316 -0.08(-1.67%)
Oct 18, 2022 5.122 5.216 4.982 5.020 1,270,249 +0.00(+0.00%)
Oct 17, 2022 4.973 5.103 4.964 5.020 1,340,073 +0.13(+2.67%)
Oct 14, 2022 5.020 5.122 4.885 4.889 1,169,630 -0.22(-4.38%)
Oct 13, 2022 4.815 5.122 4.759 5.113 1,631,397 +0.19(+3.79%)
Oct 12, 2022 4.852 4.964 4.722 4.927 1,735,067 +0.07(+1.34%)
Oct 11, 2022 4.684 4.875 4.609 4.861 1,445,492 +0.19(+3.99%)
Oct 10, 2022 4.787 4.861 4.665 4.675 952,034 -0.09(-1.96%)
Oct 07, 2022 4.796 4.908 4.731 4.768 1,166,606 -0.07(-1.54%)
Oct 06, 2022 4.992 5.037 4.833 4.843 1,098,347 -0.17(-3.35%)
Oct 05, 2022 5.076 5.122 4.852 5.010 1,208,184 -0.18(-3.42%)
Oct 04, 2022 4.852 5.188 4.852 5.188 1,927,299 +0.41(+8.59%)
Oct 03, 2022 4.852 4.852 4.558 4.777 1,878,132 +0.01(+0.20%)
Sep 30, 2022 4.805 4.964 4.768 4.768 1,268,053 -0.04(-0.78%)
Sep 29, 2022 5.066 5.066 4.712 4.805 2,276,125 -0.33(-6.36%)
Sep 28, 2022 5.067 5.252 5.040 5.132 1,397,853 +0.10(+2.01%)
Sep 27, 2022 5.077 5.164 4.906 5.030 1,526,991 +0.03(+0.55%)
Sep 26, 2022 5.362 5.413 4.975 5.003 2,137,420 -0.40(-7.34%)
Sep 23, 2022 5.528 5.537 5.302 5.399 1,253,364 -0.16(-2.82%)
Sep 22, 2022 5.731 5.731 5.530 5.556 1,065,839 -0.20(-3.52%)
Sep 21, 2022 5.841 5.896 5.740 5.758 1,066,176 -0.05(-0.79%)
Sep 20, 2022 5.823 5.832 5.749 5.804 768,177 -0.07(-1.25%)
Sep 19, 2022 5.795 5.878 5.777 5.878 777,155 -0.01(-0.16%)
Sep 16, 2022 5.731 5.887 5.634 5.887 2,846,093 +0.09(+1.59%)
Sep 15, 2022 5.786 5.961 5.767 5.795 1,272,456 -0.03(-0.47%)
Sep 14, 2022 5.804 5.855 5.767 5.823 931,238 +0.05(+0.80%)
Sep 13, 2022 5.869 5.910 5.740 5.777 1,012,068 -0.21(-3.54%)
Sep 12, 2022 5.896 6.021 5.887 5.989 1,117,865 +0.16(+2.69%)
Sep 09, 2022 5.703 5.850 5.703 5.832 649,709 +0.17(+2.93%)
Sep 08, 2022 5.675 5.694 5.629 5.666 689,581 -0.04(-0.65%)
Sep 07, 2022 5.721 5.740 5.639 5.703 1,179,300 +0.00(+0.00%)
Sep 06, 2022 5.777 5.795 5.666 5.703 1,037,385 -0.04(-0.64%)
Sep 02, 2022 5.850 5.924 5.694 5.740 1,215,512 -0.09(-1.58%)
Sep 01, 2022 5.924 5.966 5.767 5.832 1,214,224 -0.11(-1.86%)
Aug 31, 2022 6.053 6.068 5.943 5.943 989,596 -0.11(-1.83%)
Aug 30, 2022 6.330 6.330 6.035 6.053 1,109,570 -0.24(-3.81%)
Aug 29, 2022 6.293 6.356 6.257 6.293 820,371 -0.03(-0.43%)
Aug 26, 2022 6.493 6.507 6.315 6.320 1,020,046 -0.13(-1.98%)
Aug 25, 2022 6.356 6.457 6.343 6.448 546,444 +0.11(+1.73%)
Aug 24, 2022 6.329 6.384 6.302 6.338 421,193 +0.02(+0.29%)
Aug 23, 2022 6.256 6.347 6.256 6.320 525,073 +0.05(+0.87%)
Aug 22, 2022 6.347 6.384 6.247 6.265 857,393 -0.15(-2.28%)
Aug 19, 2022 6.448 6.448 6.375 6.411 610,741 -0.06(-0.99%)
Aug 18, 2022 6.439 6.502 6.416 6.475 582,651 +0.04(+0.57%)
Aug 17, 2022 6.448 6.493 6.402 6.439 793,478 -0.08(-1.26%)
Aug 16, 2022 6.420 6.548 6.393 6.521 979,045 +0.14(+2.14%)
Aug 15, 2022 6.293 6.411 6.274 6.384 819,236 +0.05(+0.86%)
Aug 12, 2022 6.192 6.329 6.174 6.329 908,699 +0.16(+2.66%)
Aug 11, 2022 6.311 6.347 6.142 6.165 1,584,872 -0.15(-2.31%)
Aug 10, 2022 6.302 6.453 6.293 6.311 961,962 +0.08(+1.32%)
Aug 09, 2022 6.521 6.528 6.124 6.229 2,258,470 -0.58(-8.57%)
Aug 08, 2022 6.822 6.945 6.812 6.812 920,272 +0.02(+0.27%)
Aug 05, 2022 6.776 6.826 6.749 6.794 591,248 -0.01(-0.13%)
Aug 04, 2022 6.803 6.840 6.753 6.803 540,925 +0.02(+0.27%)
Aug 03, 2022 6.740 6.822 6.712 6.785 587,796 +0.06(+0.95%)
Aug 02, 2022 6.913 6.922 6.721 6.721 903,622 -0.24(-3.41%)
Aug 01, 2022 6.931 7.022 6.833 6.958 887,494 +0.04(+0.53%)
Jul 29, 2022 6.840 6.940 6.812 6.922 813,792 +0.08(+1.20%)
Jul 28, 2022 6.721 6.840 6.721 6.840 809,630 +0.14(+2.04%)
Jul 27, 2022 6.595 6.721 6.586 6.703 844,890 +0.13(+1.92%)
Jul 26, 2022 6.477 6.622 6.477 6.577 682,603 +0.10(+1.53%)
Jul 25, 2022 6.441 6.504 6.405 6.477 519,983 +0.07(+1.13%)
Jul 22, 2022 6.468 6.559 6.378 6.405 669,808 -0.05(-0.70%)
Jul 21, 2022 6.324 6.450 6.274 6.450 616,823 +0.13(+2.00%)
Jul 20, 2022 6.306 6.369 6.269 6.324 942,121 +0.02(+0.29%)
Jul 19, 2022 6.134 6.324 6.125 6.306 805,934 +0.21(+3.41%)
Jul 18, 2022 6.161 6.179 5.994 6.098 1,154,438 +0.00(+0.00%)
Jul 15, 2022 6.044 6.125 5.908 6.098 1,058,777 +0.15(+2.58%)
Jul 14, 2022 6.016 6.026 5.881 5.944 798,018 -0.15(-2.52%)
Jul 13, 2022 6.016 6.134 5.962 6.098 1,028,967 +0.05(+0.75%)
Jul 12, 2022 6.053 6.134 6.016 6.053 975,939 -0.02(-0.30%)
Jul 11, 2022 6.134 6.170 6.053 6.071 782,892 -0.08(-1.32%)
Jul 08, 2022 6.152 6.206 6.098 6.152 753,706 +0.00(+0.00%)
Jul 07, 2022 6.125 6.206 6.107 6.152 794,770 +0.05(+0.74%)
Jul 06, 2022 6.179 6.242 6.075 6.107 697,053 -0.08(-1.31%)
Jul 05, 2022 6.098 6.188 6.016 6.188 744,800 +0.03(+0.44%)
Jul 01, 2022 6.035 6.166 6.016 6.161 869,775 +0.10(+1.64%)
Jun 30, 2022 5.971 6.102 5.949 6.062 739,468 +0.00(+0.00%)
Jun 29, 2022 6.116 6.125 6.007 6.062 671,410 -0.05(-0.89%)
Jun 28, 2022 6.214 6.268 6.107 6.116 983,302 -0.07(-1.16%)
Jun 27, 2022 6.295 6.313 6.152 6.187 1,317,859 -0.08(-1.28%)
Jun 24, 2022 6.125 6.268 6.107 6.268 2,141,106 +0.19(+3.09%)
Jun 23, 2022 5.973 6.134 5.964 6.080 1,057,575 +0.11(+1.80%)
Jun 22, 2022 5.883 6.026 5.883 5.973 1,149,095 +0.06(+1.06%)
Jun 21, 2022 5.901 5.964 5.831 5.910 1,297,852 +0.10(+1.69%)
Jun 17, 2022 5.651 5.821 5.611 5.812 2,663,598 +0.27(+4.84%)
Jun 16, 2022 5.669 5.731 5.472 5.544 1,706,231 -0.21(-3.73%)
Jun 15, 2022 5.660 5.839 5.588 5.758 1,667,920 +0.15(+2.71%)
Jun 14, 2022 5.767 5.776 5.544 5.606 1,804,377 -0.15(-2.64%)
Jun 13, 2022 6.107 6.125 5.713 5.758 1,775,430 -0.46(-7.47%)
Jun 10, 2022 6.313 6.322 6.169 6.223 920,837 -0.13(-1.97%)
Jun 09, 2022 6.491 6.518 6.348 6.348 1,154,332 -0.16(-2.47%)
Jun 08, 2022 6.617 6.617 6.447 6.509 1,120,391 -0.12(-1.75%)
Jun 07, 2022 6.518 6.625 6.465 6.625 1,152,272 +0.05(+0.82%)
Jun 06, 2022 6.679 6.684 6.554 6.572 623,913 -0.05(-0.81%)
Jun 03, 2022 6.617 6.685 6.554 6.625 1,007,521 -0.04(-0.54%)
Jun 02, 2022 6.572 6.661 6.482 6.661 1,101,018 +0.12(+1.78%)
Jun 01, 2022 6.608 6.626 6.465 6.545 1,137,063 -0.06(-0.95%)
May 31, 2022 6.617 6.634 6.536 6.608 1,522,985 -0.04(-0.54%)
May 27, 2022 6.625 6.670 6.572 6.643 1,270,667 +0.04(+0.68%)
May 26, 2022 6.528 6.634 6.492 6.599 943,127 +0.12(+1.78%)
May 25, 2022 6.492 6.519 6.439 6.484 955,542 +0.00(+0.00%)
May 24, 2022 6.484 6.501 6.324 6.484 1,411,646 +0.05(+0.83%)
May 23, 2022 6.351 6.466 6.298 6.430 1,393,655 +0.12(+1.97%)
May 20, 2022 6.395 6.395 6.200 6.306 1,018,233 -0.02(-0.28%)
May 19, 2022 6.466 6.492 6.315 6.324 1,412,492 -0.18(-2.72%)
May 18, 2022 6.678 6.714 6.470 6.501 1,196,111 -0.20(-3.04%)
May 17, 2022 6.643 6.754 6.608 6.705 942,085 +0.13(+2.02%)
May 16, 2022 6.554 6.674 6.537 6.572 1,210,598 +0.00(+0.00%)
May 13, 2022 6.466 6.594 6.422 6.572 1,117,111 +0.16(+2.49%)
May 12, 2022 6.377 6.422 6.253 6.413 1,404,784 +0.03(+0.42%)
May 11, 2022 6.333 6.554 6.298 6.386 1,318,802 +0.04(+0.70%)
May 10, 2022 6.661 6.678 6.191 6.342 2,080,856 -0.44(-6.53%)
May 09, 2022 6.953 6.953 6.740 6.785 1,335,047 -0.22(-3.16%)
May 06, 2022 7.015 7.104 6.944 7.006 809,461 -0.05(-0.75%)
May 05, 2022 7.174 7.174 7.015 7.059 940,540 -0.15(-2.09%)
May 04, 2022 7.095 7.210 6.914 7.210 1,140,630 +0.09(+1.24%)
May 03, 2022 6.953 7.152 6.944 7.121 1,041,371 +0.19(+2.68%)
May 02, 2022 6.935 6.997 6.838 6.935 1,313,652 +0.02(+0.26%)
Apr 29, 2022 7.112 7.139 6.900 6.918 1,128,786 -0.19(-2.62%)
Apr 28, 2022 7.050 7.130 6.962 7.104 665,933 +0.11(+1.52%)
Apr 27, 2022 7.059 7.085 6.980 6.997 880,185 -0.01(-0.13%)
Apr 26, 2022 7.146 7.173 6.997 7.006 1,134,518 -0.17(-2.33%)
Apr 25, 2022 7.155 7.177 7.015 7.173 979,609 -0.01(-0.12%)
Apr 22, 2022 7.305 7.322 7.164 7.182 657,240 -0.12(-1.68%)
Apr 21, 2022 7.419 7.457 7.278 7.305 695,011 -0.07(-0.95%)
Apr 20, 2022 7.226 7.427 7.226 7.375 679,738 +0.15(+2.07%)
Apr 19, 2022 7.375 7.419 7.212 7.226 1,357,680 -0.16(-2.14%)
Apr 18, 2022 7.463 7.506 7.366 7.384 620,939 -0.10(-1.29%)
Apr 14, 2022 7.401 7.506 7.384 7.480 698,333 +0.08(+1.07%)
Apr 13, 2022 7.296 7.419 7.296 7.401 630,058 +0.08(+1.08%)
Apr 12, 2022 7.357 7.419 7.283 7.322 733,679 -0.01(-0.12%)
Apr 11, 2022 7.331 7.436 7.313 7.331 795,843 +0.00(+0.00%)
Apr 08, 2022 7.322 7.414 7.278 7.331 1,039,823 +0.01(+0.12%)
Apr 07, 2022 7.463 7.506 7.278 7.322 1,066,915 -0.11(-1.42%)
Apr 06, 2022 7.489 7.515 7.392 7.427 796,659 -0.07(-0.94%)
Apr 05, 2022 7.629 7.691 7.485 7.498 506,955 -0.12(-1.61%)
Apr 04, 2022 7.708 7.708 7.476 7.621 859,109 -0.04(-0.57%)
Apr 01, 2022 7.656 7.704 7.564 7.664 856,085 +0.07(+0.92%)
Mar 31, 2022 7.621 7.656 7.568 7.594 998,457 +0.02(+0.23%)
Mar 30, 2022 7.761 7.761 7.542 7.577 910,177 -0.18(-2.27%)
Mar 29, 2022 7.552 7.761 7.543 7.752 1,204,890 +0.27(+3.61%)
Mar 28, 2022 7.561 7.569 7.447 7.482 999,679 -0.04(-0.58%)
Mar 25, 2022 7.395 7.535 7.371 7.526 898,556 +0.15(+2.01%)
Mar 24, 2022 7.360 7.391 7.282 7.378 573,990 +0.06(+0.83%)
Mar 23, 2022 7.334 7.404 7.269 7.317 883,480 -0.03(-0.36%)
Mar 22, 2022 7.325 7.408 7.291 7.343 656,247 +0.07(+0.96%)
Mar 21, 2022 7.395 7.421 7.247 7.273 944,051 -0.10(-1.42%)
Mar 18, 2022 7.352 7.395 7.291 7.378 2,015,476 +0.03(+0.47%)
Mar 17, 2022 7.256 7.360 7.221 7.343 739,223 +0.04(+0.60%)
Mar 16, 2022 7.238 7.308 7.186 7.299 1,058,890 +0.15(+2.07%)
Mar 15, 2022 7.186 7.230 7.082 7.151 1,078,514 +0.05(+0.74%)
Mar 14, 2022 7.238 7.278 7.073 7.099 1,186,757 -0.07(-0.97%)
Mar 11, 2022 7.204 7.247 7.156 7.169 585,933 -0.02(-0.24%)
Mar 10, 2022 7.099 7.186 7.073 7.186 660,085 -0.01(-0.12%)
Mar 09, 2022 7.256 7.308 7.177 7.195 777,516 +0.03(+0.49%)
Mar 08, 2022 6.873 7.221 6.864 7.160 1,482,058 +0.30(+4.31%)
Mar 07, 2022 7.021 7.029 6.846 6.864 2,218,533 -0.17(-2.48%)
Mar 04, 2022 7.099 7.134 6.994 7.038 1,195,386 -0.12(-1.70%)
Mar 03, 2022 7.238 7.256 7.134 7.160 922,304 -0.09(-1.20%)
Mar 02, 2022 7.282 7.317 7.177 7.247 1,233,264 -0.05(-0.72%)
Mar 01, 2022 7.317 7.352 6.990 7.299 2,984,295 -0.24(-3.23%)
Feb 28, 2022 7.421 7.556 7.378 7.543 1,852,580 +0.10(+1.29%)
Feb 25, 2022 7.413 7.474 7.390 7.447 1,747,664 +0.07(+0.94%)
Feb 24, 2022 7.119 7.404 7.041 7.378 1,669,675 +0.08(+1.07%)
Feb 23, 2022 7.568 7.576 7.300 7.300 1,610,038 -0.21(-2.76%)
Feb 22, 2022 7.732 7.732 7.473 7.507 1,982,899 -0.25(-3.23%)
Feb 18, 2022 7.758 0 +0.05(+0.67%)
Feb 17, 2022 7.766 7.792 7.676 7.706 1,072,267 -0.10(-1.33%)
Feb 16, 2022 7.827 7.862 7.754 7.810 687,603 +0.01(+0.11%)
Feb 15, 2022 7.732 7.810 7.722 7.801 829,376 +0.10(+1.35%)
Feb 14, 2022 7.741 7.758 7.641 7.697 1,017,521 -0.04(-0.56%)
Feb 11, 2022 7.784 7.890 7.706 7.741 1,007,176 -0.04(-0.56%)
Feb 10, 2022 7.818 7.939 7.741 7.784 1,233,698 -0.10(-1.31%)
Feb 09, 2022 7.982 8.000 7.831 7.887 1,187,802 -0.03(-0.44%)
Feb 08, 2022 7.792 7.922 7.787 7.922 1,239,141 +0.11(+1.44%)
Feb 07, 2022 7.862 7.957 7.792 7.810 863,105 -0.05(-0.66%)
Feb 04, 2022 7.931 7.931 7.792 7.862 938,199 -0.06(-0.76%)
Feb 03, 2022 8.000 7.896 7.922 779,975 -0.10(-1.29%)
Feb 02, 2022 8.034 8.078 7.922 8.026 1,108,052 +0.00(+0.00%)
Feb 01, 2022 8.086 8.103 7.934 8.026 958,994 -0.08(-0.96%)
Jan 31, 2022 7.939 8.103 8.103 903,212 +0.16(+1.96%)
Jan 28, 2022 7.862 7.939 7.758 7.948 1,111,785 +0.05(+0.66%)
Jan 27, 2022 7.999 8.068 7.853 7.896 1,044,122 -0.07(-0.86%)
Jan 26, 2022 8.170 8.248 7.943 7.965 1,507,949 -0.12(-1.48%)
Jan 25, 2022 7.793 8.128 7.737 8.085 1,435,430 +0.21(+2.72%)
Jan 24, 2022 7.888 7.939 7.609 7.870 2,250,046 -0.14(-1.71%)
Jan 21, 2022 7.990 8.110 7.975 8.008 1,577,035 -0.01(-0.11%)
Jan 20, 2022 8.213 8.245 8.008 8.016 913,098 -0.18(-2.20%)
Jan 19, 2022 8.333 8.333 8.179 8.196 831,168 -0.12(-1.44%)
Jan 18, 2022 8.393 8.402 8.282 8.316 1,031,850 -0.08(-0.92%)
Jan 14, 2022 8.393 0 +0.06(+0.72%)
Jan 13, 2022 8.402 8.419 8.316 8.333 1,033,911 -0.04(-0.51%)
Jan 12, 2022 8.376 8.445 8.308 8.376 618,190 +0.01(+0.10%)
Jan 11, 2022 8.393 8.402 8.299 8.368 861,494 +0.00(+0.00%)
Jan 10, 2022 8.385 8.419 8.299 8.368 889,072 +0.00(+0.00%)
Jan 07, 2022 8.290 8.376 8.265 8.368 709,638 +0.06(+0.72%)
Jan 06, 2022 8.230 8.308 8.179 8.308 1,183,339 +0.14(+1.68%)
Jan 05, 2022 8.265 8.359 8.153 8.170 1,209,068 -0.08(-0.94%)
Jan 04, 2022 8.273 8.385 8.239 8.248 1,333,425 -0.03(-0.41%)
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.