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

Golub Capital Bdc (NQ: GBDC )

16.43 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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, 2021 11.55 11.60 11.52 11.53 479,912 -0.07(-0.63%)
Apr 29, 2021 11.59 11.61 11.52 11.60 433,284 +0.06(+0.51%)
Apr 28, 2021 11.48 11.55 11.43 11.54 512,559 +0.07(+0.58%)
Apr 27, 2021 11.38 11.49 11.38 11.47 324,551 +0.07(+0.58%)
Apr 26, 2021 11.39 11.47 11.38 11.41 382,853 +0.03(+0.26%)
Apr 23, 2021 11.40 11.41 11.30 11.38 402,327 -0.02(-0.19%)
Apr 22, 2021 11.46 11.52 11.39 11.40 450,355 -0.02(-0.19%)
Apr 21, 2021 11.26 11.44 11.25 11.42 495,464 +0.11(+0.98%)
Apr 20, 2021 11.33 11.43 11.30 11.31 722,492 -0.04(-0.32%)
Apr 19, 2021 11.30 11.39 11.25 11.35 475,406 +0.03(+0.26%)
Apr 16, 2021 11.33 11.36 11.27 11.32 367,407 +0.01(+0.13%)
Apr 15, 2021 11.28 11.34 11.22 11.30 532,448 +0.08(+0.72%)
Apr 14, 2021 11.25 11.27 11.21 11.22 396,369 -0.07(-0.65%)
Apr 13, 2021 11.16 11.32 11.16 11.30 522,167 +0.05(+0.46%)
Apr 12, 2021 11.39 11.39 11.22 11.25 739,188 -0.07(-0.65%)
Apr 09, 2021 11.29 11.39 11.20 11.32 1,198,966 +0.07(+0.65%)
Apr 08, 2021 11.25 11.30 11.11 11.25 1,256,771 +0.03(+0.26%)
Apr 07, 2021 11.19 11.27 11.19 11.22 794,922 +0.04(+0.33%)
Apr 06, 2021 11.10 11.18 11.04 11.18 628,719 +0.13(+1.13%)
Apr 05, 2021 11.16 11.16 10.97 11.05 869,052 -0.04(-0.40%)
Apr 01, 2021 10.80 11.12 10.75 11.10 960,640 +0.34(+3.15%)
Mar 31, 2021 10.91 11.05 10.76 10.76 1,076,358 -0.15(-1.42%)
Mar 30, 2021 11.14 11.21 10.90 10.91 950,745 -0.06(-0.54%)
Mar 29, 2021 11.05 11.14 10.97 10.97 864,365 -0.13(-1.13%)
Mar 26, 2021 10.94 11.11 10.94 11.10 807,508 +0.14(+1.28%)
Mar 25, 2021 10.81 11.00 10.75 10.96 551,563 +0.15(+1.43%)
Mar 24, 2021 10.94 11.05 10.78 10.80 485,965 -0.11(-1.01%)
Mar 23, 2021 11.00 11.08 10.91 10.91 422,135 -0.08(-0.74%)
Mar 22, 2021 10.89 11.04 10.82 11.00 645,453 +0.11(+1.01%)
Mar 19, 2021 10.72 11.02 10.70 10.88 1,362,696 +0.21(+1.93%)
Mar 18, 2021 10.72 10.83 10.63 10.68 728,877 -0.08(-0.75%)
Mar 17, 2021 10.80 10.86 10.72 10.76 641,555 +0.01(+0.10%)
Mar 16, 2021 10.89 10.89 10.69 10.75 970,078 -0.17(-1.52%)
Mar 15, 2021 10.96 10.98 10.84 10.91 1,224,300 -0.01(-0.07%)
Mar 12, 2021 10.97 11.02 10.90 10.92 790,524 -0.03(-0.27%)
Mar 11, 2021 10.94 10.97 10.86 10.95 1,154,090 +0.09(+0.81%)
Mar 10, 2021 10.90 10.94 10.84 10.86 665,480 +0.03(+0.27%)
Mar 09, 2021 10.98 11.00 10.71 10.83 1,384,319 +0.07(+0.68%)
Mar 08, 2021 10.93 10.94 10.68 10.76 1,024,825 -0.12(-1.08%)
Mar 05, 2021 11.01 11.07 10.68 10.88 686,579 -0.13(-1.14%)
Mar 04, 2021 11.22 11.30 10.96 11.00 1,761,355 -0.09(-0.80%)
Mar 03, 2021 11.01 11.14 11.01 11.09 861,057 +0.08(+0.72%)
Mar 02, 2021 10.92 11.11 10.87 11.01 600,797 +0.10(+0.93%)
Mar 01, 2021 10.84 10.98 10.80 10.91 676,020 +0.18(+1.68%)
Feb 26, 2021 10.78 10.84 10.68 10.73 811,691 +0.01(+0.07%)
Feb 25, 2021 10.84 11.00 10.72 10.72 1,154,449 -0.12(-1.07%)
Feb 24, 2021 10.77 10.84 10.76 10.84 503,750 +0.11(+1.01%)
Feb 23, 2021 10.74 10.81 10.64 10.73 474,815 +0.01(+0.07%)
Feb 22, 2021 10.72 10.78 10.66 10.72 473,420 +0.07(+0.68%)
Feb 19, 2021 10.69 10.78 10.63 10.65 388,188 -0.06(-0.61%)
Feb 18, 2021 10.67 10.80 10.63 10.72 440,752 +0.04(+0.34%)
Feb 17, 2021 10.65 10.75 10.61 10.68 598,120 +0.04(+0.41%)
Feb 16, 2021 10.73 10.77 10.57 10.64 609,217 -0.09(-0.88%)
Feb 12, 2021 10.72 10.81 10.66 10.73 477,791 -0.04(-0.40%)
Feb 11, 2021 10.58 10.84 10.54 10.77 878,594 +0.20(+1.91%)
Feb 10, 2021 10.61 10.73 10.55 10.57 875,733 -0.02(-0.20%)
Feb 09, 2021 10.90 10.90 10.56 10.59 1,010,472 -0.25(-2.27%)
Feb 08, 2021 10.82 10.86 10.77 10.84 650,134 +0.04(+0.40%)
Feb 05, 2021 10.67 10.84 10.67 10.79 417,963 +0.11(+1.01%)
Feb 04, 2021 10.84 10.90 10.65 10.69 898,818 -0.13(-1.20%)
Feb 03, 2021 10.64 10.84 10.64 10.82 583,809 +0.14(+1.35%)
Feb 02, 2021 10.54 10.72 10.45 10.67 697,726 +0.20(+1.93%)
Feb 01, 2021 10.33 10.48 10.33 10.47 441,713 +0.21(+2.04%)
Jan 29, 2021 10.40 10.41 10.22 10.26 909,327 -0.12(-1.18%)
Jan 28, 2021 10.38 10.51 10.38 10.38 677,267 -0.01(-0.14%)
Jan 27, 2021 10.54 10.56 10.37 10.40 475,207 -0.16(-1.51%)
Jan 26, 2021 10.56 10.60 10.47 10.56 531,851 +0.05(+0.48%)
Jan 25, 2021 10.64 10.73 10.51 10.51 748,416 -0.16(-1.49%)
Jan 22, 2021 10.72 10.77 10.65 10.66 674,863 -0.06(-0.54%)
Jan 21, 2021 10.53 10.81 10.51 10.72 1,087,687 +0.17(+1.64%)
Jan 20, 2021 10.48 10.56 10.38 10.55 720,260 +0.10(+0.97%)
Jan 19, 2021 10.46 10.60 10.42 10.45 886,929 -0.03(-0.28%)
Jan 15, 2021 10.40 10.50 10.32 10.48 544,682 +0.02(+0.17%)
Jan 14, 2021 10.30 10.49 10.30 10.46 1,034,400 +0.16(+1.58%)
Jan 13, 2021 10.28 10.34 10.27 10.30 504,076 +0.03(+0.28%)
Jan 12, 2021 10.20 10.34 10.20 10.27 570,635 +0.01(+0.14%)
Jan 11, 2021 10.32 10.38 10.21 10.25 575,157 -0.08(-0.77%)
Jan 08, 2021 10.28 10.33 10.20 10.33 722,226 +0.07(+0.63%)
Jan 07, 2021 10.22 10.35 10.22 10.27 583,562 +0.10(+0.99%)
Jan 06, 2021 10.28 10.33 10.14 10.17 1,065,185 -0.12(-1.12%)
Jan 05, 2021 10.26 10.33 10.17 10.28 969,423 +0.01(+0.14%)
Jan 04, 2021 10.21 10.29 10.09 10.27 1,194,077 +0.06(+0.57%)
Dec 31, 2020 10.21 10.21 10.21 863,558 +0.27(+2.69%)
Dec 30, 2020 10.09 10.12 9.936 9.943 863,558 -0.09(-0.94%)
Dec 29, 2020 9.993 10.10 9.936 10.04 625,150 +0.03(+0.29%)
Dec 28, 2020 9.986 10.09 9.972 10.01 973,005 +0.04(+0.43%)
Dec 24, 2020 10.01 10.06 9.965 9.965 266,593 +0.00(+0.00%)
Dec 23, 2020 10.02 10.11 9.965 9.965 476,460 +0.01(+0.07%)
Dec 22, 2020 10.09 10.10 9.892 9.957 867,220 -0.13(-1.29%)
Dec 21, 2020 10.03 10.22 9.979 10.09 1,061,911 -0.01(-0.14%)
Dec 18, 2020 10.07 10.13 9.878 10.10 1,970,855 +0.12(+1.16%)
Dec 17, 2020 9.921 10.01 9.885 9.986 693,645 +0.04(+0.36%)
Dec 16, 2020 9.965 10.04 9.936 9.950 520,319 -0.03(-0.25%)
Dec 15, 2020 10.04 10.07 9.900 9.975 876,412 +0.00(+0.00%)
Dec 14, 2020 9.957 10.01 9.835 9.975 1,231,408 +0.05(+0.47%)
Dec 11, 2020 9.892 9.943 9.806 9.928 938,687 +0.01(+0.15%)
Dec 10, 2020 9.921 9.943 9.827 9.914 906,572 +0.01(+0.15%)
Dec 09, 2020 10.01 10.03 9.885 9.900 1,068,628 -0.11(-1.06%)
Dec 08, 2020 9.907 10.03 9.900 10.01 1,268,625 +0.06(+0.57%)
Dec 07, 2020 10.01 10.02 9.907 9.949 1,077,693 -0.04(-0.42%)
Dec 04, 2020 10.01 10.07 9.963 9.992 885,570 -0.01(-0.07%)
Dec 03, 2020 9.970 10.03 9.935 9.999 1,231,757 +0.06(+0.57%)
Dec 02, 2020 10.01 10.06 9.935 9.942 961,627 -0.06(-0.57%)
Dec 01, 2020 9.970 10.18 9.921 9.999 1,503,629 +0.11(+1.07%)
Nov 30, 2020 9.900 9.920 9.758 9.893 886,458 +0.02(+0.21%)
Nov 27, 2020 9.992 10.04 9.829 9.871 353,973 -0.08(-0.85%)
Nov 25, 2020 9.893 9.963 9.836 9.956 1,133,054 +0.08(+0.79%)
Nov 24, 2020 9.786 9.914 9.673 9.878 1,183,056 +0.15(+1.53%)
Nov 23, 2020 9.730 9.797 9.723 9.730 736,689 +0.04(+0.36%)
Nov 20, 2020 9.730 9.794 9.625 9.695 893,489 -0.06(-0.65%)
Nov 19, 2020 9.871 9.871 9.723 9.758 933,840 +0.07(+0.73%)
Nov 18, 2020 9.751 9.815 9.687 9.687 1,223,392 -0.06(-0.65%)
Nov 17, 2020 9.794 9.878 9.659 9.751 809,631 -0.03(-0.29%)
Nov 16, 2020 9.815 9.871 9.709 9.779 891,822 +0.05(+0.55%)
Nov 13, 2020 9.603 9.772 9.603 9.726 824,901 +0.14(+1.44%)
Nov 12, 2020 9.730 9.730 9.532 9.588 1,323,354 -0.15(-1.56%)
Nov 11, 2020 9.751 9.815 9.659 9.741 913,274 +0.05(+0.47%)
Nov 10, 2020 9.652 9.758 9.603 9.695 852,236 +0.05(+0.51%)
Nov 09, 2020 10.02 10.18 9.617 9.645 832,861 +0.10(+1.04%)
Nov 06, 2020 9.553 9.673 9.510 9.546 455,371 +0.00(+0.00%)
Nov 05, 2020 9.461 9.553 9.447 9.546 497,827 +0.14(+1.50%)
Nov 04, 2020 9.235 9.458 9.115 9.405 429,289 +0.13(+1.45%)
Nov 03, 2020 9.164 9.320 9.129 9.270 524,230 +0.19(+2.10%)
Nov 02, 2020 9.030 9.193 8.995 9.079 638,468 +0.09(+1.02%)
Oct 30, 2020 9.002 9.051 8.804 8.987 932,945 +0.00(+0.00%)
Oct 29, 2020 8.903 9.002 8.705 8.987 734,836 +0.04(+0.39%)
Oct 28, 2020 9.164 9.207 8.924 8.952 1,221,450 -0.33(-3.51%)
Oct 27, 2020 9.426 9.497 9.270 9.277 497,804 -0.16(-1.65%)
Oct 26, 2020 9.539 9.539 9.277 9.433 1,015,304 -0.14(-1.48%)
Oct 23, 2020 9.489 9.610 9.489 9.574 493,413 +0.13(+1.42%)
Oct 22, 2020 9.405 9.482 9.295 9.440 628,289 +0.11(+1.14%)
Oct 21, 2020 9.291 9.362 9.221 9.334 618,807 +0.01(+0.15%)
Oct 20, 2020 9.475 9.500 9.270 9.320 485,867 -0.01(-0.15%)
Oct 19, 2020 9.511 9.525 9.320 9.334 444,992 -0.18(-1.93%)
Oct 16, 2020 9.511 9.546 9.355 9.518 561,436 +0.04(+0.45%)
Oct 15, 2020 9.539 9.662 9.468 9.475 356,100 -0.11(-1.18%)
Oct 14, 2020 9.666 9.673 9.574 9.588 395,225 -0.02(-0.22%)
Oct 13, 2020 9.695 9.716 9.560 9.610 496,374 -0.08(-0.80%)
Oct 12, 2020 9.815 9.847 9.638 9.687 372,619 -0.07(-0.72%)
Oct 09, 2020 9.758 9.791 9.652 9.758 316,497 +0.02(+0.22%)
Oct 08, 2020 9.610 9.871 9.581 9.737 332,160 +0.16(+1.62%)
Oct 07, 2020 9.617 9.662 9.539 9.581 286,366 -0.04(-0.37%)
Oct 06, 2020 9.730 9.772 9.587 9.617 327,317 -0.04(-0.44%)
Oct 05, 2020 9.779 9.847 9.588 9.659 400,320 -0.12(-1.23%)
Oct 02, 2020 9.765 9.822 9.652 9.779 792,515 -0.06(-0.65%)
Oct 01, 2020 9.376 9.857 9.359 9.843 1,261,760 +0.48(+5.14%)
Sep 30, 2020 9.200 9.447 9.178 9.362 2,425,632 +0.16(+1.69%)
Sep 29, 2020 9.376 9.426 9.193 9.207 613,566 -0.11(-1.21%)
Sep 28, 2020 9.341 9.390 9.263 9.320 593,709 +0.17(+1.85%)
Sep 25, 2020 8.959 9.164 8.959 9.150 455,229 +0.14(+1.57%)
Sep 24, 2020 9.079 9.171 8.881 9.009 582,475 -0.02(-0.23%)
Sep 23, 2020 9.327 9.348 9.023 9.030 879,237 -0.28(-2.96%)
Sep 22, 2020 9.284 9.390 9.277 9.306 376,569 -0.01(-0.15%)
Sep 21, 2020 9.405 9.468 9.263 9.320 576,678 -0.18(-1.93%)
Sep 18, 2020 9.433 9.535 9.419 9.504 1,611,053 +0.11(+1.20%)
Sep 17, 2020 9.284 9.518 9.263 9.390 518,704 -0.05(-0.52%)
Sep 16, 2020 9.383 9.546 9.362 9.440 577,999 +0.10(+1.06%)
Sep 15, 2020 9.390 9.447 9.327 9.341 320,749 -0.04(-0.45%)
Sep 14, 2020 9.398 9.468 9.355 9.383 854,008 +0.09(+0.99%)
Sep 11, 2020 9.207 9.323 9.200 9.291 427,370 +0.08(+0.88%)
Sep 10, 2020 9.200 9.284 9.171 9.210 540,418 +0.05(+0.58%)
Sep 09, 2020 9.207 9.306 9.115 9.157 731,566 -0.04(-0.38%)
Sep 08, 2020 9.143 9.267 9.065 9.193 921,991 +0.07(+0.78%)
Sep 04, 2020 9.185 9.270 8.995 9.122 1,483,634 +0.04(+0.47%)
Sep 03, 2020 9.225 9.225 9.062 9.079 782,324 -0.09(-0.98%)
Sep 02, 2020 9.183 9.231 9.072 9.169 1,120,722 +0.05(+0.53%)
Sep 01, 2020 9.128 9.183 9.024 9.121 585,719 +0.01(+0.08%)
Aug 31, 2020 9.100 9.474 9.024 9.114 479,261 +0.01(+0.15%)
Aug 28, 2020 9.079 9.176 9.003 9.100 710,198 +0.13(+1.46%)
Aug 27, 2020 8.920 9.062 8.920 8.969 726,646 +0.01(+0.15%)
Aug 26, 2020 9.059 9.059 8.920 8.955 812,249 -0.03(-0.31%)
Aug 25, 2020 9.031 9.059 8.906 8.983 498,274 -0.01(-0.15%)
Aug 24, 2020 8.879 8.996 8.817 8.996 742,622 +0.18(+2.04%)
Aug 21, 2020 8.720 8.851 8.720 8.817 645,700 +0.07(+0.79%)
Aug 20, 2020 8.817 8.851 8.734 8.747 1,147,099 -0.01(-0.16%)
Aug 19, 2020 8.685 8.803 8.651 8.761 710,321 +0.09(+1.04%)
Aug 18, 2020 8.747 8.782 8.658 8.671 645,966 +0.00(+0.00%)
Aug 17, 2020 8.734 8.837 8.651 8.671 792,016 +0.05(+0.56%)
Aug 14, 2020 8.678 8.726 8.485 8.623 423,573 -0.05(-0.56%)
Aug 13, 2020 8.575 8.803 8.564 8.671 506,613 +0.07(+0.80%)
Aug 12, 2020 8.630 8.630 8.533 8.602 638,949 +0.05(+0.57%)
Aug 11, 2020 8.803 8.817 8.485 8.554 741,138 -0.12(-1.36%)
Aug 10, 2020 8.575 8.823 8.540 8.671 914,212 +0.10(+1.13%)
Aug 07, 2020 8.443 8.581 8.395 8.575 672,743 +0.10(+1.14%)
Aug 06, 2020 8.388 8.568 8.360 8.478 410,147 +0.07(+0.82%)
Aug 05, 2020 8.422 8.429 8.346 8.409 466,738 +0.03(+0.41%)
Aug 04, 2020 8.277 8.374 8.225 8.374 529,922 +0.10(+1.17%)
Aug 03, 2020 8.160 8.284 8.125 8.277 375,645 +0.10(+1.18%)
Jul 31, 2020 8.187 8.187 8.066 8.180 250,181 -0.03(-0.34%)
Jul 30, 2020 8.125 8.208 8.091 8.208 363,226 -0.01(-0.17%)
Jul 29, 2020 8.263 8.263 8.084 8.222 283,513 +0.02(+0.25%)
Jul 28, 2020 8.070 8.299 8.028 8.201 435,945 +0.10(+1.28%)
Jul 27, 2020 8.125 8.173 8.070 8.097 549,960 -0.05(-0.64%)
Jul 24, 2020 8.270 8.298 8.091 8.149 498,194 -0.11(-1.34%)
Jul 23, 2020 8.333 8.409 8.215 8.260 437,286 -0.05(-0.62%)
Jul 22, 2020 8.222 8.333 8.182 8.312 512,576 +0.04(+0.50%)
Jul 21, 2020 8.222 8.339 8.187 8.270 411,646 +0.10(+1.18%)
Jul 20, 2020 8.312 8.333 8.139 8.173 672,765 -0.12(-1.50%)
Jul 17, 2020 8.353 8.429 8.284 8.298 723,792 -0.02(-0.25%)
Jul 16, 2020 8.291 8.371 8.201 8.319 422,678 -0.01(-0.08%)
Jul 15, 2020 8.070 8.333 8.014 8.326 619,146 +0.26(+3.17%)
Jul 14, 2020 7.904 8.077 7.814 8.070 810,502 +0.14(+1.79%)
Jul 13, 2020 8.014 8.035 7.869 7.928 557,254 -0.00(-0.04%)
Jul 10, 2020 7.800 7.959 7.752 7.931 676,937 +0.11(+1.41%)
Jul 09, 2020 7.904 7.987 7.745 7.821 931,395 -0.14(-1.74%)
Jul 08, 2020 7.959 8.028 7.855 7.959 837,332 -0.02(-0.26%)
Jul 07, 2020 8.091 8.091 7.959 7.980 669,467 -0.16(-1.95%)
Jul 06, 2020 8.312 8.353 7.952 8.139 1,703,579 -0.06(-0.68%)
Jul 02, 2020 8.298 8.450 8.184 8.194 1,853,804 -0.03(-0.42%)
Jul 01, 2020 8.001 8.256 7.959 8.229 1,078,807 +0.17(+2.15%)
Jun 30, 2020 7.855 8.118 7.828 8.056 1,310,727 +0.17(+2.10%)
Jun 29, 2020 7.890 8.146 7.766 7.890 491,961 +0.06(+0.79%)
Jun 26, 2020 7.890 7.931 7.764 7.828 634,131 -0.10(-1.22%)
Jun 25, 2020 7.759 7.928 7.731 7.925 636,702 +0.08(+1.06%)
Jun 24, 2020 7.890 7.928 7.705 7.842 889,185 -0.10(-1.31%)
Jun 23, 2020 8.021 8.125 7.904 7.945 567,341 -0.06(-0.69%)
Jun 22, 2020 8.001 8.056 7.890 8.001 878,424 -0.03(-0.34%)
Jun 19, 2020 8.208 8.277 8.001 8.028 885,325 -0.10(-1.19%)
Jun 18, 2020 8.160 8.256 8.042 8.125 648,179 -0.08(-1.01%)
Jun 17, 2020 8.492 8.498 8.125 8.208 859,435 -0.27(-3.18%)
Jun 16, 2020 8.658 8.713 8.426 8.478 819,970 +0.06(+0.70%)
Jun 15, 2020 8.187 8.554 8.146 8.419 812,891 +0.04(+0.54%)
Jun 12, 2020 8.478 8.502 8.180 8.374 1,316,997 +0.26(+3.15%)
Jun 11, 2020 8.125 8.256 8.046 8.118 1,520,130 -0.42(-4.94%)
Jun 10, 2020 8.678 8.685 8.395 8.540 1,286,598 -0.11(-1.28%)
Jun 09, 2020 8.678 8.706 8.519 8.651 1,064,756 -0.10(-1.11%)
Jun 08, 2020 8.526 8.817 8.526 8.747 1,787,737 +0.33(+3.86%)
Jun 05, 2020 8.618 8.814 8.382 8.422 1,359,459 +0.02(+0.24%)
Jun 04, 2020 8.375 8.443 8.227 8.402 613,420 +0.03(+0.40%)
Jun 03, 2020 8.422 8.532 8.348 8.368 1,427,058 +0.03(+0.41%)
Jun 02, 2020 8.443 8.463 8.260 8.335 840,925 -0.06(-0.72%)
Jun 01, 2020 8.240 8.436 8.179 8.395 746,019 +0.20(+2.39%)
May 29, 2020 8.112 8.247 7.953 8.200 1,017,299 +0.05(+0.58%)
May 28, 2020 8.274 8.355 8.125 8.152 1,215,424 -0.07(-0.86%)
May 27, 2020 8.240 8.274 8.105 8.223 1,163,596 +0.14(+1.71%)
May 26, 2020 7.970 8.267 7.943 8.085 1,188,845 +0.26(+3.28%)
May 22, 2020 7.781 7.862 7.686 7.828 1,031,364 +0.09(+1.22%)
May 21, 2020 7.700 7.835 7.679 7.734 984,660 +0.03(+0.35%)
May 20, 2020 7.828 7.896 7.639 7.706 1,208,741 +0.15(+1.97%)
May 19, 2020 7.551 7.659 7.531 7.558 3,058,658 -0.01(-0.09%)
May 18, 2020 7.497 7.659 7.494 7.565 1,785,860 +0.27(+3.70%)
May 15, 2020 7.166 7.423 7.153 7.294 998,792 +0.09(+1.31%)
May 14, 2020 7.024 7.247 6.903 7.200 968,060 +0.09(+1.23%)
May 13, 2020 7.261 7.315 6.997 7.112 894,310 -0.20(-2.68%)
May 12, 2020 7.544 7.625 7.261 7.308 1,353,086 -0.24(-3.22%)
May 11, 2020 7.362 7.754 7.294 7.551 1,899,237 +0.26(+3.52%)
May 08, 2020 7.673 7.673 7.180 7.294 1,702,655 +0.17(+2.37%)
May 07, 2020 6.835 7.342 6.808 7.126 2,497,555 +0.37(+5.50%)
May 06, 2020 6.558 6.937 6.536 6.754 4,772,789 +0.25(+3.84%)
May 05, 2020 6.585 6.734 6.464 6.504 4,193,259 -0.01(-0.10%)
May 04, 2020 6.653 6.673 6.491 6.511 3,003,352 -0.24(-3.50%)
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.