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 )

22.27 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 22, 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 (%)
Mar 31, 2022 9.687 9.852 9.663 9.687 152,133 +0.07(+0.77%)
Mar 30, 2022 9.745 9.819 9.597 9.613 110,343 -0.17(-1.76%)
Mar 29, 2022 9.687 9.827 9.663 9.786 177,580 +0.12(+1.28%)
Mar 28, 2022 9.753 9.753 9.630 9.663 144,572 -0.07(-0.76%)
Mar 25, 2022 9.679 9.827 9.679 9.737 225,005 +0.07(+0.68%)
Mar 24, 2022 9.728 9.802 9.630 9.671 131,257 -0.04(-0.42%)
Mar 23, 2022 9.909 9.934 9.687 9.712 164,326 -0.16(-1.58%)
Mar 22, 2022 9.860 9.901 9.758 9.868 172,753 +0.02(+0.21%)
Mar 21, 2022 9.709 9.962 9.594 9.848 360,521 +0.30(+3.17%)
Mar 18, 2022 9.733 9.815 9.537 9.545 494,279 -0.26(-2.67%)
Mar 17, 2022 9.570 9.807 9.493 9.807 275,235 +0.32(+3.36%)
Mar 16, 2022 9.414 9.586 9.357 9.488 242,505 +0.19(+2.02%)
Mar 15, 2022 9.414 9.496 9.284 9.300 225,010 -0.05(-0.52%)
Mar 14, 2022 9.071 9.496 9.071 9.349 416,526 +0.38(+4.19%)
Mar 11, 2022 8.900 9.047 8.891 8.973 121,022 +0.13(+1.48%)
Mar 10, 2022 8.761 8.908 8.761 8.842 140,241 -0.03(-0.37%)
Mar 09, 2022 8.752 8.936 8.736 8.875 146,070 +0.20(+2.36%)
Mar 08, 2022 8.638 8.758 8.530 8.671 150,950 +0.02(+0.19%)
Mar 07, 2022 8.850 8.850 8.638 8.654 128,693 -0.23(-2.58%)
Mar 04, 2022 8.924 8.989 8.810 8.883 91,837 -0.09(-1.00%)
Mar 03, 2022 8.949 9.038 8.908 8.973 108,658 +0.11(+1.20%)
Mar 02, 2022 8.744 8.965 8.744 8.867 93,546 +0.13(+1.50%)
Mar 01, 2022 8.940 8.957 8.630 8.736 148,751 -0.11(-1.20%)
Feb 28, 2022 8.973 8.973 8.769 8.842 158,535 -0.03(-0.37%)
Feb 25, 2022 8.777 8.949 8.852 8.875 109,301 +0.12(+1.40%)
Feb 24, 2022 8.556 8.761 8.278 8.752 250,193 +0.07(+0.75%)
Feb 23, 2022 8.891 8.949 8.671 8.687 128,342 -0.20(-2.21%)
Feb 22, 2022 9.104 9.116 8.859 8.883 225,595 -0.29(-3.12%)
Feb 18, 2022 9.169 0 -0.03(-0.36%)
Feb 17, 2022 9.251 9.275 9.161 9.202 117,651 -0.07(-0.75%)
Feb 16, 2022 9.223 9.385 9.183 9.271 182,037 +0.10(+1.06%)
Feb 15, 2022 9.206 9.249 9.133 9.174 91,736 +0.04(+0.44%)
Feb 14, 2022 9.182 9.247 9.101 9.133 159,127 -0.08(-0.88%)
Feb 11, 2022 9.328 9.344 9.141 9.214 136,220 -0.06(-0.70%)
Feb 10, 2022 9.263 9.377 9.263 9.279 125,089 +0.00(+0.00%)
Feb 09, 2022 9.385 9.394 9.255 9.279 143,541 -0.05(-0.52%)
Feb 08, 2022 9.377 9.417 9.263 9.328 108,312 -0.01(-0.09%)
Feb 07, 2022 9.223 9.418 9.158 9.336 213,674 +0.20(+2.13%)
Feb 04, 2022 9.214 9.234 9.019 9.141 118,293 -0.06(-0.62%)
Feb 03, 2022 9.084 9.214 9.198 155,395 +0.21(+2.35%)
Feb 02, 2022 9.028 9.109 8.963 8.987 155,979 -0.02(-0.27%)
Feb 01, 2022 8.906 9.093 8.865 9.011 263,904 +0.11(+1.19%)
Jan 31, 2022 8.638 8.906 8.906 193,054 +0.30(+3.49%)
Jan 28, 2022 8.605 8.613 8.422 8.605 123,517 +0.05(+0.57%)
Jan 27, 2022 8.581 8.735 8.532 8.556 115,678 -0.03(-0.38%)
Jan 26, 2022 8.654 8.792 8.540 8.589 176,654 +0.01(+0.09%)
Jan 25, 2022 8.280 8.670 8.280 8.581 221,720 +0.21(+2.52%)
Jan 24, 2022 8.451 8.512 8.061 8.369 623,678 -0.33(-3.74%)
Jan 21, 2022 8.938 8.979 8.654 8.694 340,720 -0.28(-3.08%)
Jan 20, 2022 9.109 9.189 8.946 8.971 129,431 -0.17(-1.82%)
Jan 19, 2022 9.226 9.267 9.097 9.137 151,825 -0.04(-0.44%)
Jan 18, 2022 9.048 9.226 9.000 9.178 187,663 +0.06(+0.71%)
Jan 14, 2022 9.113 0 -0.12(-1.31%)
Jan 13, 2022 9.226 9.412 9.226 9.234 147,666 -0.03(-0.35%)
Jan 12, 2022 9.234 9.291 9.129 9.267 98,373 +0.11(+1.15%)
Jan 11, 2022 9.097 9.202 9.028 9.162 96,007 +0.08(+0.84%)
Jan 10, 2022 9.073 9.153 9.000 9.085 159,799 -0.01(-0.13%)
Jan 07, 2022 9.097 9.186 9.056 9.097 62,781 +0.03(+0.36%)
Jan 06, 2022 9.121 9.291 8.911 9.065 151,021 -0.06(-0.62%)
Jan 05, 2022 9.250 9.314 9.081 9.121 104,857 -0.09(-0.96%)
Jan 04, 2022 9.452 9.452 9.065 9.210 340,941 -0.10(-1.04%)
Jan 03, 2022 9.315 9.493 9.250 9.307 226,674 -0.06(-0.60%)
Dec 31, 2021 9.283 9.402 9.258 9.363 131,769 +0.11(+1.22%)
Dec 30, 2021 9.323 9.406 9.234 9.250 83,382 -0.07(-0.78%)
Dec 29, 2021 9.186 9.436 9.186 9.323 215,364 +0.22(+2.40%)
Dec 28, 2021 9.113 9.218 9.065 9.105 146,890 +0.01(+0.09%)
Dec 27, 2021 9.065 9.097 8.973 9.097 116,703 +0.09(+0.99%)
Dec 23, 2021 8.919 9.048 8.911 9.008 135,751 +0.13(+1.46%)
Dec 22, 2021 8.871 9.056 8.776 8.879 130,226 +0.03(+0.32%)
Dec 21, 2021 8.778 9.019 8.763 8.850 185,356 +0.22(+2.61%)
Dec 20, 2021 8.979 8.979 8.280 8.626 602,444 -0.39(-4.36%)
Dec 17, 2021 9.075 9.115 8.979 9.019 127,670 -0.10(-1.06%)
Dec 16, 2021 9.132 9.236 9.043 9.116 167,087 +0.02(+0.18%)
Dec 15, 2021 9.067 9.180 8.963 9.099 100,576 +0.06(+0.71%)
Dec 14, 2021 9.140 9.236 8.979 9.035 149,037 -0.13(-1.40%)
Dec 13, 2021 9.212 9.236 9.124 9.164 122,825 -0.08(-0.87%)
Dec 10, 2021 9.308 9.324 9.206 9.244 68,712 -0.01(-0.09%)
Dec 09, 2021 9.268 9.308 9.164 9.252 106,807 +0.00(+0.00%)
Dec 08, 2021 9.276 9.324 9.212 9.252 109,306 +0.02(+0.26%)
Dec 07, 2021 9.300 9.340 9.196 9.228 131,049 -0.05(-0.52%)
Dec 06, 2021 9.397 9.413 9.156 9.276 240,344 -0.05(-0.52%)
Dec 03, 2021 9.364 9.389 9.252 9.324 109,038 -0.02(-0.17%)
Dec 02, 2021 9.236 9.453 9.223 9.340 127,726 +0.11(+1.22%)
Dec 01, 2021 9.557 9.557 9.188 9.228 178,534 -0.10(-1.12%)
Nov 30, 2021 9.356 9.461 9.003 9.332 304,851 -0.14(-1.44%)
Nov 29, 2021 9.565 9.645 9.405 9.469 221,380 -0.09(-0.92%)
Nov 26, 2021 9.557 9.581 9.364 9.557 160,233 -0.18(-1.82%)
Nov 24, 2021 9.758 9.774 9.679 9.734 88,996 -0.02(-0.25%)
Nov 23, 2021 9.485 9.862 9.445 9.758 301,164 +0.31(+3.23%)
Nov 22, 2021 9.613 9.654 9.437 9.453 179,768 -0.10(-1.09%)
Nov 19, 2021 9.678 9.718 9.445 9.557 163,031 -0.14(-1.49%)
Nov 18, 2021 9.919 9.726 9.678 9.702 153,340 -0.16(-1.67%)
Nov 17, 2021 9.858 10.05 9.858 9.866 328,250 +0.04(+0.41%)
Nov 16, 2021 9.547 9.858 9.427 9.826 507,490 +0.43(+4.59%)
Nov 15, 2021 9.387 9.455 9.371 9.395 131,346 +0.00(+0.00%)
Nov 12, 2021 9.427 9.467 9.363 9.395 96,034 -0.05(-0.51%)
Nov 11, 2021 9.379 9.459 9.362 9.443 72,139 +0.06(+0.68%)
Nov 10, 2021 9.387 9.379 84,345 -0.01(-0.09%)
Nov 09, 2021 9.499 9.508 9.355 9.387 111,867 -0.10(-1.09%)
Nov 08, 2021 9.427 9.547 9.387 9.491 154,360 +0.09(+0.93%)
Nov 05, 2021 9.371 9.443 9.315 9.403 101,225 +0.09(+0.94%)
Nov 04, 2021 9.347 9.356 9.267 9.315 141,885 +0.02(+0.26%)
Nov 03, 2021 9.291 9.355 9.267 9.291 126,763 +0.02(+0.17%)
Nov 02, 2021 9.275 9.339 9.195 9.275 119,834 -0.02(-0.17%)
Nov 01, 2021 9.387 9.403 9.219 9.291 213,409 -0.11(-1.19%)
Oct 29, 2021 9.331 9.507 9.328 9.403 196,007 +0.10(+1.03%)
Oct 28, 2021 9.227 9.331 9.159 9.307 163,192 +0.12(+1.30%)
Oct 27, 2021 9.187 9.283 9.139 9.187 152,180 +0.01(+0.09%)
Oct 26, 2021 9.259 9.179 101,490 -0.05(-0.52%)
Oct 25, 2021 9.315 9.315 9.187 9.227 128,441 -0.06(-0.60%)
Oct 22, 2021 9.267 9.299 9.283 98,079 +0.02(+0.26%)
Oct 21, 2021 9.323 9.379 9.235 9.259 92,172 -0.05(-0.56%)
Oct 20, 2021 9.327 9.343 9.264 9.311 136,125 +0.00(+0.00%)
Oct 19, 2021 9.256 9.311 9.216 9.311 166,057 +0.07(+0.77%)
Oct 18, 2021 9.089 9.240 9.081 9.240 187,480 +0.16(+1.75%)
Oct 15, 2021 9.041 9.128 9.041 9.081 124,306 +0.04(+0.44%)
Oct 14, 2021 9.033 9.073 8.954 9.041 144,737 +0.04(+0.44%)
Oct 13, 2021 8.993 9.057 8.954 9.001 135,989 +0.00(+0.00%)
Oct 12, 2021 9.057 9.113 8.962 9.001 174,512 -0.04(-0.44%)
Oct 11, 2021 9.065 9.121 9.001 9.041 167,155 +0.01(+0.09%)
Oct 08, 2021 9.097 9.132 9.033 9.033 92,587 -0.04(-0.44%)
Oct 07, 2021 9.144 9.208 9.057 9.073 92,422 +0.00(+0.00%)
Oct 06, 2021 9.017 9.128 9.010 9.073 87,852 +0.00(+0.00%)
Oct 05, 2021 9.041 9.144 9.041 9.073 75,644 +0.02(+0.26%)
Oct 04, 2021 9.073 9.105 8.993 9.049 148,044 -0.06(-0.70%)
Oct 01, 2021 9.025 9.152 9.001 9.113 116,756 +0.14(+1.50%)
Sep 30, 2021 9.033 9.128 8.938 8.978 222,313 +0.00(+0.00%)
Sep 29, 2021 8.938 9.009 8.914 8.978 107,416 +0.04(+0.44%)
Sep 28, 2021 9.065 9.073 8.882 8.938 175,594 -0.11(-1.23%)
Sep 27, 2021 9.057 9.141 9.025 9.049 118,838 +0.03(+0.35%)
Sep 24, 2021 9.049 9.105 9.001 9.017 137,176 -0.04(-0.44%)
Sep 23, 2021 9.065 9.168 9.057 9.057 119,509 -0.01(-0.09%)
Sep 22, 2021 9.073 9.144 9.032 9.065 142,671 +0.06(+0.71%)
Sep 21, 2021 8.882 9.104 8.881 9.001 205,393 +0.13(+1.48%)
Sep 20, 2021 9.005 9.005 8.704 8.870 324,805 -0.24(-2.69%)
Sep 17, 2021 9.115 9.147 9.060 9.115 194,480 +0.02(+0.17%)
Sep 16, 2021 9.147 9.202 9.044 9.099 137,379 -0.06(-0.69%)
Sep 15, 2021 9.005 9.198 8.975 9.163 196,274 +0.19(+2.11%)
Sep 14, 2021 9.028 9.068 8.957 8.973 156,409 -0.01(-0.09%)
Sep 13, 2021 8.989 9.020 8.886 8.981 132,060 +0.09(+1.07%)
Sep 10, 2021 8.973 9.028 8.862 8.886 163,776 -0.08(-0.88%)
Sep 09, 2021 9.020 9.115 8.933 8.965 171,307 -0.05(-0.53%)
Sep 08, 2021 9.052 9.111 9.005 9.012 117,883 -0.02(-0.26%)
Sep 07, 2021 9.139 9.163 8.997 9.036 228,702 -0.14(-1.55%)
Sep 03, 2021 9.234 9.257 9.103 9.178 141,569 -0.02(-0.26%)
Sep 02, 2021 9.194 9.297 9.178 9.202 120,991 +0.01(+0.09%)
Sep 01, 2021 9.194 9.328 9.178 9.194 188,337 -0.06(-0.68%)
Aug 31, 2021 9.226 9.352 9.218 9.257 157,551 +0.06(+0.69%)
Aug 30, 2021 9.320 9.320 9.170 9.194 193,742 -0.06(-0.68%)
Aug 27, 2021 9.139 9.320 9.115 9.257 115,651 +0.16(+1.74%)
Aug 26, 2021 9.178 9.249 9.037 9.099 135,064 -0.06(-0.69%)
Aug 25, 2021 9.123 9.281 9.123 9.163 117,511 +0.04(+0.43%)
Aug 24, 2021 9.052 9.163 9.052 9.123 94,649 +0.06(+0.70%)
Aug 23, 2021 9.107 9.234 9.012 9.060 208,651 -0.05(-0.52%)
Aug 20, 2021 8.854 9.107 8.778 9.107 224,976 +0.29(+3.27%)
Aug 19, 2021 9.227 9.243 8.807 8.819 353,430 -0.45(-4.83%)
Aug 18, 2021 9.322 9.459 9.251 9.267 398,929 -0.06(-0.67%)
Aug 17, 2021 9.267 9.353 9.188 9.329 211,627 +0.01(+0.08%)
Aug 16, 2021 9.243 9.380 9.172 9.322 142,322 +0.06(+0.68%)
Aug 13, 2021 9.212 9.337 9.164 9.259 240,311 +0.07(+0.77%)
Aug 12, 2021 9.157 9.188 9.086 9.188 84,382 +0.04(+0.43%)
Aug 11, 2021 9.219 9.227 9.142 9.149 141,889 -0.02(-0.17%)
Aug 10, 2021 9.157 9.227 9.114 9.164 106,876 +0.01(+0.09%)
Aug 09, 2021 9.267 9.267 9.078 9.157 186,967 -0.09(-1.02%)
Aug 06, 2021 9.157 9.267 9.102 9.251 196,410 +0.17(+1.90%)
Aug 05, 2021 8.984 9.094 8.960 9.078 136,165 +0.12(+1.31%)
Aug 04, 2021 8.952 9.023 8.890 8.960 127,104 -0.07(-0.78%)
Aug 03, 2021 9.007 9.031 8.890 9.031 138,097 +0.03(+0.35%)
Aug 02, 2021 9.015 9.086 8.952 9.000 185,493 +0.04(+0.44%)
Jul 30, 2021 8.960 9.031 8.874 8.960 151,306 +0.02(+0.18%)
Jul 29, 2021 8.976 9.031 8.921 8.945 120,518 +0.02(+0.18%)
Jul 28, 2021 8.937 8.974 8.858 8.929 95,364 +0.02(+0.18%)
Jul 27, 2021 8.921 8.960 8.866 8.913 102,465 -0.02(-0.26%)
Jul 26, 2021 8.905 9.047 8.842 8.937 193,739 +0.01(+0.09%)
Jul 23, 2021 9.015 9.031 8.858 8.929 148,247 -0.02(-0.26%)
Jul 22, 2021 8.984 9.039 8.889 8.952 96,293 -0.06(-0.65%)
Jul 21, 2021 8.996 9.082 8.980 9.011 154,947 +0.07(+0.79%)
Jul 20, 2021 8.777 9.011 8.754 8.941 156,005 +0.21(+2.42%)
Jul 19, 2021 8.832 8.879 8.597 8.730 318,606 -0.25(-2.78%)
Jul 16, 2021 9.019 9.050 8.933 8.980 141,721 +0.04(+0.44%)
Jul 15, 2021 8.925 9.073 8.902 8.941 139,530 +0.00(+0.00%)
Jul 14, 2021 9.066 9.144 8.925 8.941 111,186 -0.11(-1.21%)
Jul 13, 2021 9.128 9.136 9.004 9.050 135,374 -0.06(-0.69%)
Jul 12, 2021 8.988 9.152 8.964 9.113 227,746 +0.12(+1.39%)
Jul 09, 2021 9.019 9.019 8.863 8.988 217,803 +0.19(+2.13%)
Jul 08, 2021 8.886 8.933 8.683 8.800 304,486 -0.18(-2.00%)
Jul 07, 2021 9.082 9.136 8.941 8.980 177,085 -0.12(-1.29%)
Jul 06, 2021 9.144 9.144 8.997 9.097 168,227 -0.02(-0.17%)
Jul 02, 2021 9.035 9.128 8.964 9.113 126,765 +0.08(+0.86%)
Jul 01, 2021 8.933 9.058 8.933 9.035 151,433 +0.11(+1.22%)
Jun 30, 2021 8.886 8.949 8.871 8.925 164,151 +0.05(+0.62%)
Jun 29, 2021 8.879 8.949 8.847 8.871 128,445 -0.06(-0.70%)
Jun 28, 2021 8.871 8.996 8.832 8.933 186,933 +0.07(+0.79%)
Jun 25, 2021 8.949 9.011 8.863 8.863 192,798 -0.04(-0.44%)
Jun 24, 2021 8.824 8.972 8.816 8.902 210,254 +0.04(+0.44%)
Jun 23, 2021 8.816 8.933 8.785 8.863 148,055 +0.01(+0.09%)
Jun 22, 2021 8.902 8.941 8.754 8.855 236,491 -0.04(-0.44%)
Jun 21, 2021 8.683 8.972 8.644 8.894 344,653 +0.28(+3.26%)
Jun 18, 2021 8.824 8.918 8.535 8.613 759,573 -0.29(-3.25%)
Jun 17, 2021 9.136 9.152 8.738 8.902 475,699 -0.22(-2.44%)
Jun 16, 2021 9.047 9.193 9.000 9.125 328,977 +0.09(+0.95%)
Jun 15, 2021 9.187 9.187 8.938 9.039 290,423 -0.11(-1.19%)
Jun 14, 2021 9.179 9.194 9.086 9.148 363,113 -0.02(-0.17%)
Jun 11, 2021 9.148 9.210 9.093 9.163 401,321 +0.07(+0.77%)
Jun 10, 2021 9.210 9.249 9.000 9.093 391,133 -0.06(-0.68%)
Jun 09, 2021 9.218 9.257 9.101 9.156 398,392 -0.06(-0.67%)
Jun 08, 2021 9.202 9.287 9.171 9.218 274,127 +0.05(+0.51%)
Jun 07, 2021 9.117 9.218 9.109 9.171 332,941 +0.12(+1.29%)
Jun 04, 2021 9.132 9.132 9.024 9.055 214,235 +0.03(+0.34%)
Jun 03, 2021 8.961 9.117 8.938 9.024 293,026 +0.09(+0.96%)
Jun 02, 2021 8.930 9.008 8.884 8.938 255,930 +0.05(+0.61%)
Jun 01, 2021 8.930 8.946 8.814 8.884 329,595 +0.04(+0.44%)
May 28, 2021 8.930 9.000 8.798 8.845 240,249 -0.07(-0.78%)
May 27, 2021 8.597 9.077 8.581 8.915 574,128 +0.38(+4.46%)
May 26, 2021 8.387 8.573 8.348 8.534 219,630 +0.14(+1.67%)
May 25, 2021 8.519 8.612 8.371 8.395 205,102 -0.12(-1.46%)
May 24, 2021 8.433 8.534 8.426 8.519 179,190 +0.04(+0.46%)
May 21, 2021 8.527 8.562 8.457 8.480 171,576 -0.02(-0.27%)
May 20, 2021 8.433 8.542 8.387 8.503 177,651 +0.05(+0.64%)
May 19, 2021 8.340 8.464 8.200 8.449 231,220 +0.14(+1.68%)
May 18, 2021 8.294 8.379 8.270 8.309 136,559 -0.00(-0.05%)
May 17, 2021 8.228 8.336 8.174 8.313 276,577 +0.11(+1.32%)
May 14, 2021 8.120 8.213 8.105 8.205 195,567 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,372 +0.22(+2.75%)
May 12, 2021 8.213 8.334 7.796 7.858 490,247 -0.36(-4.32%)
May 11, 2021 8.413 8.437 8.081 8.213 425,152 -0.24(-2.83%)
May 10, 2021 8.529 8.560 8.421 8.452 239,336 -0.03(-0.36%)
May 07, 2021 8.452 8.537 8.433 8.483 159,571 +0.01(+0.09%)
May 06, 2021 8.467 8.479 8.363 8.475 159,119 +0.03(+0.37%)
May 05, 2021 8.452 8.460 8.359 8.444 175,373 -0.01(-0.09%)
May 04, 2021 8.537 8.560 8.367 8.452 239,953 -0.06(-0.73%)
May 03, 2021 8.537 8.575 8.514 8.514 147,699 +0.00(+0.00%)
Apr 30, 2021 8.552 8.589 8.506 8.514 175,806 -0.05(-0.54%)
Apr 29, 2021 8.452 8.568 8.400 8.560 278,558 +0.13(+1.56%)
Apr 28, 2021 8.406 8.452 8.383 8.429 190,968 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.251 8.383 242,435 +0.11(+1.31%)
Apr 26, 2021 8.336 8.367 8.251 8.274 207,757 -0.04(-0.46%)
Apr 23, 2021 8.313 8.359 8.262 8.313 272,066 +0.02(+0.19%)
Apr 22, 2021 8.421 8.421 8.267 8.298 211,738 -0.10(-1.15%)
Apr 21, 2021 8.317 8.394 8.287 8.394 322,676 +0.09(+1.11%)
Apr 20, 2021 8.340 8.363 8.233 8.302 232,862 -0.02(-0.18%)
Apr 19, 2021 8.279 8.325 8.225 8.317 327,067 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.256 213,870 +0.07(+0.84%)
Apr 15, 2021 8.149 8.225 8.095 8.187 203,066 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.133 8.149 229,802 -0.02(-0.28%)
Apr 13, 2021 8.225 8.256 8.041 8.172 299,586 -0.05(-0.65%)
Apr 12, 2021 8.118 8.248 8.103 8.225 498,189 +0.15(+1.80%)
Apr 09, 2021 8.056 8.149 8.035 8.080 227,685 +0.02(+0.29%)
Apr 08, 2021 7.980 8.056 7.980 8.056 190,425 +0.08(+0.96%)
Apr 07, 2021 7.972 8.018 7.934 7.980 206,461 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.903 281,993 +0.05(+0.68%)
Apr 05, 2021 7.826 7.865 7.803 7.849 213,687 +0.05(+0.59%)
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.