Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Cap Corp
(NQ:
GLAD
)
22.28
+0.26 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
10.39
10.41
10.26
10.29
282,100
-0.09(-0.83%)
Dec 28, 2023
10.34
10.38
10.32
10.38
282,200
+0.05(+0.47%)
Dec 27, 2023
10.20
10.34
10.19
10.33
259,980
+0.12(+1.13%)
Dec 26, 2023
10.10
10.27
10.10
10.21
194,975
+0.08(+0.76%)
Dec 22, 2023
10.06
10.20
10.06
10.14
233,662
+0.07(+0.67%)
Dec 21, 2023
10.10
10.10
10.00
10.07
318,751
+0.05(+0.48%)
Dec 20, 2023
10.05
10.18
10.02
10.02
230,202
-0.02(-0.19%)
Dec 19, 2023
10.05
10.08
10.01
10.04
179,297
+0.02(+0.19%)
Dec 18, 2023
10.00
10.05
9.955
10.02
253,408
+0.01(+0.10%)
Dec 15, 2023
10.19
10.20
9.993
10.01
506,697
-0.10(-1.02%)
Dec 14, 2023
10.04
10.18
10.04
10.12
449,493
+0.08(+0.76%)
Dec 13, 2023
9.925
10.04
9.849
10.04
228,349
+0.11(+1.15%)
Dec 12, 2023
9.849
9.935
9.839
9.925
194,297
+0.07(+0.68%)
Dec 11, 2023
9.925
9.944
9.849
9.858
294,288
-0.08(-0.77%)
Dec 08, 2023
9.839
9.962
9.839
9.935
240,520
+0.04(+0.39%)
Dec 07, 2023
9.792
9.916
9.782
9.896
307,286
+0.08(+0.78%)
Dec 06, 2023
9.772
9.830
9.758
9.820
237,026
+0.10(+0.98%)
Dec 05, 2023
9.830
9.830
9.706
9.725
199,743
-0.08(-0.78%)
Dec 04, 2023
9.801
9.858
9.792
9.801
249,826
-0.01(-0.10%)
Dec 01, 2023
9.715
9.811
9.687
9.811
250,512
+0.10(+1.08%)
Nov 30, 2023
9.734
9.755
9.658
9.706
168,949
+0.03(+0.30%)
Nov 29, 2023
9.744
9.782
9.677
9.677
192,203
-0.06(-0.59%)
Nov 28, 2023
9.725
9.782
9.687
9.734
172,362
-0.02(-0.20%)
Nov 27, 2023
9.811
9.811
9.725
9.753
156,981
-0.02(-0.20%)
Nov 24, 2023
9.734
9.801
9.696
9.772
168,483
+0.08(+0.79%)
Nov 22, 2023
9.715
9.734
9.667
9.696
204,919
+0.03(+0.30%)
Nov 21, 2023
9.562
9.720
9.553
9.667
334,555
+0.10(+1.00%)
Nov 20, 2023
9.534
9.582
9.462
9.572
260,153
+0.06(+0.60%)
Nov 17, 2023
9.582
9.582
9.505
9.515
225,278
-0.02(-0.18%)
Nov 16, 2023
9.664
9.692
9.531
9.531
332,041
-0.10(-1.08%)
Nov 15, 2023
9.588
9.645
9.552
9.636
247,409
+0.04(+0.39%)
Nov 14, 2023
9.465
9.598
9.459
9.598
269,903
+0.15(+1.60%)
Nov 13, 2023
9.427
9.465
9.352
9.446
234,640
+0.02(+0.20%)
Nov 10, 2023
9.371
9.503
9.371
9.427
278,359
+0.05(+0.50%)
Nov 09, 2023
9.399
9.475
9.371
9.380
132,100
+0.01(+0.10%)
Nov 08, 2023
9.418
9.465
9.352
9.371
214,924
-0.07(-0.70%)
Nov 07, 2023
9.484
9.503
9.399
9.437
167,467
-0.05(-0.50%)
Nov 06, 2023
9.503
9.541
9.418
9.484
209,329
+0.03(+0.30%)
Nov 03, 2023
9.456
9.532
9.446
9.456
237,203
+0.07(+0.71%)
Nov 02, 2023
9.276
9.418
9.276
9.389
284,704
+0.17(+1.85%)
Nov 01, 2023
9.039
9.257
9.020
9.219
252,616
+0.21(+2.31%)
Oct 31, 2023
8.992
9.072
8.964
9.011
304,353
+0.08(+0.85%)
Oct 30, 2023
8.897
8.940
8.812
8.935
226,546
+0.13(+1.51%)
Oct 27, 2023
8.992
9.068
8.784
8.803
228,974
-0.15(-1.69%)
Oct 26, 2023
8.945
9.001
8.897
8.954
168,101
+0.06(+0.64%)
Oct 25, 2023
8.897
8.973
8.878
8.897
210,873
-0.03(-0.32%)
Oct 24, 2023
8.831
8.964
8.831
8.926
148,212
+0.10(+1.18%)
Oct 23, 2023
8.869
8.916
8.803
8.822
289,906
-0.09(-0.96%)
Oct 20, 2023
8.954
8.973
8.849
8.907
213,650
-0.08(-0.84%)
Oct 19, 2023
9.115
9.115
8.959
8.982
216,197
-0.13(-1.43%)
Oct 18, 2023
9.244
9.282
9.084
9.113
318,833
-0.14(-1.52%)
Oct 17, 2023
9.178
9.263
9.150
9.253
341,982
+0.11(+1.23%)
Oct 16, 2023
9.009
9.178
9.020
9.141
311,991
+0.12(+1.35%)
Oct 13, 2023
8.962
9.094
8.934
9.019
289,452
+0.09(+1.05%)
Oct 12, 2023
8.962
9.066
8.836
8.925
215,958
-0.04(-0.42%)
Oct 11, 2023
8.962
9.034
8.897
8.962
186,588
+0.00(+0.00%)
Oct 10, 2023
8.962
9.080
8.939
8.962
218,560
+0.03(+0.32%)
Oct 09, 2023
8.756
8.934
8.756
8.934
200,552
+0.11(+1.28%)
Oct 06, 2023
8.681
8.850
8.653
8.822
227,256
+0.10(+1.18%)
Oct 05, 2023
8.775
8.810
8.663
8.718
268,066
-0.05(-0.59%)
Oct 04, 2023
8.728
8.802
8.634
8.770
466,023
+0.05(+0.59%)
Oct 03, 2023
8.897
8.944
8.681
8.718
562,387
-0.19(-2.11%)
Oct 02, 2023
9.066
9.094
8.845
8.906
620,925
-0.14(-1.56%)
Sep 29, 2023
9.141
9.206
9.047
9.047
521,117
-0.03(-0.31%)
Sep 28, 2023
9.141
9.174
9.066
9.075
648,306
-0.06(-0.62%)
Sep 27, 2023
9.094
9.263
9.075
9.131
710,574
+0.11(+1.25%)
Sep 26, 2023
9.450
9.497
8.953
9.019
1,977,295
-0.45(-4.76%)
Sep 25, 2023
9.488
9.488
9.244
9.469
2,829,048
-0.01(-0.10%)
Sep 22, 2023
9.413
9.488
9.413
9.479
265,139
+0.08(+0.90%)
Sep 21, 2023
9.432
9.441
9.328
9.394
288,553
-0.08(-0.89%)
Sep 20, 2023
9.497
9.579
9.460
9.479
272,322
-0.02(-0.17%)
Sep 19, 2023
9.560
9.616
9.486
9.495
437,154
-0.03(-0.29%)
Sep 18, 2023
9.495
9.560
9.467
9.523
341,536
+0.03(+0.29%)
Sep 15, 2023
9.439
9.551
9.411
9.495
312,072
+0.07(+0.79%)
Sep 14, 2023
9.411
9.448
9.337
9.421
342,863
+0.08(+0.90%)
Sep 13, 2023
9.355
9.393
9.318
9.337
221,828
+0.01(+0.10%)
Sep 12, 2023
9.355
9.439
9.309
9.327
183,515
-0.02(-0.20%)
Sep 11, 2023
9.272
9.411
9.272
9.346
293,911
+0.08(+0.90%)
Sep 08, 2023
9.225
9.300
9.206
9.262
231,234
+0.07(+0.81%)
Sep 07, 2023
9.039
9.258
9.039
9.188
399,076
+0.14(+1.54%)
Sep 06, 2023
9.402
9.448
9.020
9.048
1,198,536
-0.34(-3.57%)
Sep 05, 2023
9.523
9.569
9.374
9.383
573,302
-0.13(-1.37%)
Sep 01, 2023
9.541
9.634
9.458
9.513
988,869
+0.07(+0.79%)
Aug 31, 2023
9.458
9.495
9.394
9.439
1,017,253
+0.06(+0.59%)
Aug 30, 2023
9.290
9.430
9.198
9.383
2,410,638
+0.09(+1.00%)
Aug 29, 2023
9.290
9.346
9.244
9.290
882,588
+0.02(+0.20%)
Aug 28, 2023
9.374
9.444
9.198
9.272
1,552,879
-0.06(-0.60%)
Aug 25, 2023
9.337
9.411
9.290
9.328
381,079
+0.03(+0.30%)
Aug 24, 2023
9.365
9.421
9.272
9.300
326,270
-0.05(-0.50%)
Aug 23, 2023
9.300
9.439
9.300
9.346
331,041
+0.04(+0.40%)
Aug 22, 2023
9.337
9.355
9.225
9.309
351,589
-0.04(-0.47%)
Aug 21, 2023
9.408
9.445
9.325
9.353
439,591
-0.06(-0.59%)
Aug 18, 2023
9.427
9.445
9.335
9.408
381,550
-0.02(-0.20%)
Aug 17, 2023
9.574
9.602
9.390
9.427
205,529
-0.13(-1.35%)
Aug 16, 2023
9.759
9.764
9.533
9.556
243,863
-0.18(-1.89%)
Aug 15, 2023
9.860
9.878
9.703
9.740
133,237
-0.09(-0.94%)
Aug 14, 2023
9.906
9.934
9.786
9.832
142,246
-0.10(-1.02%)
Aug 11, 2023
10.04
10.08
9.676
9.934
324,124
-0.09(-0.92%)
Aug 10, 2023
10.07
10.15
10.03
10.03
156,704
-0.05(-0.46%)
Aug 09, 2023
10.02
10.17
10.02
10.07
152,615
+0.00(+0.00%)
Aug 08, 2023
10.02
10.14
9.906
10.07
141,850
+0.08(+0.83%)
Aug 07, 2023
10.18
10.21
9.961
9.989
249,960
-0.17(-1.63%)
Aug 04, 2023
10.21
10.26
10.12
10.15
153,161
-0.01(-0.09%)
Aug 03, 2023
10.15
10.24
10.14
10.16
120,765
-0.02(-0.18%)
Aug 02, 2023
10.25
10.25
10.11
10.18
174,856
-0.13(-1.25%)
Aug 01, 2023
10.15
10.35
10.15
10.31
159,823
+0.09(+0.90%)
Jul 31, 2023
10.17
10.31
10.15
10.22
215,711
+0.11(+1.09%)
Jul 28, 2023
10.15
10.23
9.998
10.11
266,424
-0.04(-0.36%)
Jul 27, 2023
10.14
10.39
10.08
10.15
387,766
+0.14(+1.38%)
Jul 26, 2023
9.888
10.04
9.852
10.01
133,121
+0.12(+1.21%)
Jul 25, 2023
9.832
9.943
9.814
9.888
126,947
+0.04(+0.37%)
Jul 24, 2023
9.731
9.924
9.731
9.851
140,872
+0.14(+1.42%)
Jul 21, 2023
9.611
9.795
9.584
9.713
142,400
+0.14(+1.44%)
Jul 20, 2023
9.961
9.980
9.519
9.574
321,034
-0.41(-4.13%)
Jul 19, 2023
9.904
10.06
9.887
9.987
223,216
+0.10(+1.02%)
Jul 18, 2023
9.767
9.923
9.713
9.886
195,232
+0.10(+1.03%)
Jul 17, 2023
9.676
9.877
9.612
9.785
302,613
+0.18(+1.90%)
Jul 14, 2023
9.603
9.612
9.475
9.603
148,790
+0.05(+0.48%)
Jul 13, 2023
9.511
9.602
9.475
9.557
207,015
+0.08(+0.87%)
Jul 12, 2023
9.337
9.539
9.328
9.475
187,070
+0.18(+1.97%)
Jul 11, 2023
9.273
9.292
9.200
9.292
120,890
+0.05(+0.49%)
Jul 10, 2023
9.237
9.328
9.154
9.246
181,194
-0.03(-0.30%)
Jul 07, 2023
9.200
9.326
9.196
9.273
182,565
+0.04(+0.40%)
Jul 06, 2023
9.145
9.264
9.054
9.237
201,985
+0.09(+1.00%)
Jul 05, 2023
9.090
9.237
9.031
9.145
323,455
+0.08(+0.91%)
Jul 03, 2023
8.935
9.090
8.908
9.063
129,195
+0.14(+1.54%)
Jun 30, 2023
8.862
8.981
8.862
8.926
139,185
+0.10(+1.14%)
Jun 29, 2023
8.651
8.853
8.651
8.825
129,353
+0.16(+1.90%)
Jun 28, 2023
8.670
8.688
8.597
8.661
114,588
+0.00(+0.00%)
Jun 27, 2023
8.661
8.688
8.632
8.661
131,065
+0.01(+0.11%)
Jun 26, 2023
8.642
8.677
8.615
8.651
151,002
+0.03(+0.32%)
Jun 23, 2023
8.688
8.706
8.606
8.624
122,776
-0.07(-0.84%)
Jun 22, 2023
8.734
8.761
8.688
8.697
155,449
-0.01(-0.11%)
Jun 21, 2023
8.807
8.848
8.706
8.706
144,475
-0.10(-1.14%)
Jun 20, 2023
8.880
8.896
8.807
8.807
231,597
-0.06(-0.72%)
Jun 16, 2023
8.898
8.944
8.832
8.871
313,159
+0.01(+0.10%)
Jun 15, 2023
8.844
8.935
8.835
8.862
257,567
+0.06(+0.72%)
Jun 14, 2023
8.971
8.980
8.744
8.798
288,336
-0.15(-1.62%)
Jun 13, 2023
8.898
8.962
8.862
8.944
182,329
+0.05(+0.61%)
Jun 12, 2023
8.807
8.907
8.807
8.889
154,290
+0.08(+0.93%)
Jun 09, 2023
8.889
8.889
8.798
8.807
141,740
-0.08(-0.92%)
Jun 08, 2023
8.925
8.975
8.853
8.889
195,699
-0.01(-0.10%)
Jun 07, 2023
8.690
8.998
8.644
8.898
316,403
+0.24(+2.72%)
Jun 06, 2023
8.563
8.671
8.553
8.662
258,555
+0.10(+1.17%)
Jun 05, 2023
8.572
8.608
8.535
8.563
173,573
+0.02(+0.21%)
Jun 02, 2023
8.599
8.608
8.508
8.544
278,759
+0.00(+0.00%)
Jun 01, 2023
8.517
8.576
8.463
8.544
234,180
+0.00(+0.05%)
May 31, 2023
8.563
8.563
8.490
8.540
156,734
-0.02(-0.26%)
May 30, 2023
8.567
8.590
8.481
8.563
177,519
-0.03(-0.32%)
May 26, 2023
8.472
8.599
8.454
8.590
138,665
+0.14(+1.61%)
May 25, 2023
8.436
8.490
8.336
8.454
137,901
+0.02(+0.22%)
May 24, 2023
8.481
8.508
8.345
8.436
144,498
-0.08(-0.96%)
May 23, 2023
8.526
8.572
8.481
8.517
127,251
-0.02(-0.21%)
May 22, 2023
8.508
8.563
8.417
8.535
167,234
+0.03(+0.32%)
May 19, 2023
8.481
8.589
8.481
8.508
283,053
+0.04(+0.42%)
May 18, 2023
8.481
8.522
8.472
8.472
103,770
-0.06(-0.74%)
May 17, 2023
8.418
8.562
8.373
8.535
197,856
+0.13(+1.50%)
May 16, 2023
8.490
8.499
8.409
8.409
75,644
-0.09(-1.06%)
May 15, 2023
8.553
8.553
8.454
8.499
117,432
+0.09(+1.07%)
May 12, 2023
8.418
8.472
8.364
8.409
71,705
-0.01(-0.11%)
May 11, 2023
8.472
8.472
8.373
8.418
73,581
-0.06(-0.74%)
May 10, 2023
8.526
8.526
8.400
8.481
128,553
+0.05(+0.64%)
May 09, 2023
8.418
8.486
8.382
8.427
124,847
-0.02(-0.21%)
May 08, 2023
8.481
8.504
8.337
8.445
186,136
-0.03(-0.32%)
May 05, 2023
8.535
8.571
8.436
8.472
140,128
+0.04(+0.53%)
May 04, 2023
8.427
8.526
8.328
8.427
149,992
+0.00(+0.00%)
May 03, 2023
8.436
8.562
8.375
8.427
112,224
-0.04(-0.53%)
May 02, 2023
8.571
8.589
8.328
8.472
237,251
-0.08(-0.95%)
May 01, 2023
8.751
8.760
8.544
8.553
169,920
-0.13(-1.45%)
Apr 28, 2023
8.652
8.805
8.625
8.679
147,598
+0.04(+0.52%)
Apr 27, 2023
8.598
8.661
8.553
8.634
178,439
+0.08(+0.95%)
Apr 26, 2023
8.481
8.616
8.472
8.553
136,108
+0.09(+1.06%)
Apr 25, 2023
8.526
8.580
8.427
8.463
94,726
-0.07(-0.84%)
Apr 24, 2023
8.472
8.562
8.454
8.535
163,791
+0.03(+0.32%)
Apr 21, 2023
8.562
8.562
8.472
8.508
158,948
-0.01(-0.11%)
Apr 20, 2023
8.463
8.544
8.436
8.517
159,060
+0.02(+0.21%)
Apr 19, 2023
8.490
8.553
8.472
8.499
207,427
+0.02(+0.21%)
Apr 18, 2023
8.544
8.544
8.410
8.481
132,424
-0.04(-0.52%)
Apr 17, 2023
8.392
8.535
8.348
8.526
188,574
+0.15(+1.81%)
Apr 14, 2023
8.410
8.535
8.312
8.374
308,189
-0.04(-0.42%)
Apr 13, 2023
8.276
8.410
8.267
8.410
152,919
+0.19(+2.28%)
Apr 12, 2023
8.294
8.312
8.214
8.223
150,432
+0.02(+0.22%)
Apr 11, 2023
8.232
8.294
8.196
8.205
110,252
-0.01(-0.11%)
Apr 10, 2023
8.249
8.303
8.125
8.214
123,404
-0.03(-0.32%)
Apr 06, 2023
8.267
8.310
8.232
8.241
92,012
-0.05(-0.65%)
Apr 05, 2023
8.356
8.365
8.249
8.294
98,113
-0.07(-0.85%)
Apr 04, 2023
8.374
8.410
8.276
8.365
145,329
+0.04(+0.54%)
Apr 03, 2023
8.410
8.455
8.294
8.321
254,482
-0.06(-0.74%)
Mar 31, 2023
8.365
8.481
8.330
8.383
157,669
+0.10(+1.18%)
Mar 30, 2023
8.348
8.357
8.249
8.285
109,186
-0.05(-0.64%)
Mar 29, 2023
8.294
8.356
8.267
8.339
106,299
+0.10(+1.19%)
Mar 28, 2023
8.223
8.267
8.178
8.241
70,036
+0.04(+0.43%)
Mar 27, 2023
8.214
8.276
8.107
8.205
118,614
+0.06(+0.77%)
Mar 24, 2023
7.991
8.151
7.911
8.142
141,139
+0.12(+1.44%)
Mar 23, 2023
8.098
8.195
7.946
8.026
152,500
-0.06(-0.77%)
Mar 22, 2023
8.267
8.330
8.089
8.089
108,207
-0.20(-2.37%)
Mar 21, 2023
8.196
8.410
8.178
8.285
138,838
+0.17(+2.09%)
Mar 20, 2023
8.223
8.365
8.058
8.116
163,686
-0.04(-0.44%)
Mar 17, 2023
8.330
8.339
8.142
8.151
165,642
-0.23(-2.77%)
Mar 16, 2023
8.160
8.428
8.080
8.383
267,636
+0.22(+2.68%)
Mar 15, 2023
8.112
8.227
8.005
8.165
236,743
-0.14(-1.70%)
Mar 14, 2023
8.315
8.500
8.240
8.306
204,796
+0.18(+2.18%)
Mar 13, 2023
8.067
8.271
7.855
8.129
339,757
-0.11(-1.29%)
Mar 10, 2023
8.580
8.598
8.182
8.235
357,243
-0.37(-4.32%)
Mar 09, 2023
8.881
8.899
8.589
8.607
229,706
-0.26(-2.89%)
Mar 08, 2023
8.828
8.890
8.828
8.864
114,525
+0.00(+0.00%)
Mar 07, 2023
8.864
8.934
8.828
8.864
99,709
-0.04(-0.50%)
Mar 06, 2023
8.934
9.014
8.881
8.908
172,192
-0.04(-0.40%)
Mar 03, 2023
8.899
8.987
8.899
8.943
134,952
+0.04(+0.50%)
Mar 02, 2023
8.864
8.925
8.828
8.899
113,493
+0.01(+0.10%)
Mar 01, 2023
8.961
9.005
8.837
8.890
147,730
-0.06(-0.69%)
Feb 28, 2023
9.049
9.049
8.934
8.952
144,970
-0.03(-0.30%)
Feb 27, 2023
8.943
9.102
8.934
8.979
179,950
-0.02(-0.20%)
Feb 24, 2023
9.058
9.067
8.987
8.996
102,683
-0.07(-0.78%)
Feb 23, 2023
9.085
9.146
8.979
9.067
108,486
+0.05(+0.59%)
Feb 22, 2023
9.085
9.102
8.970
9.014
169,893
-0.07(-0.78%)
Feb 21, 2023
9.191
9.244
9.025
9.085
174,780
-0.18(-1.91%)
Feb 17, 2023
9.297
9.377
9.244
9.262
191,289
-0.03(-0.29%)
Feb 16, 2023
9.235
9.393
9.226
9.288
139,173
-0.06(-0.62%)
Feb 15, 2023
9.390
9.390
9.297
9.346
233,227
-0.04(-0.37%)
Feb 14, 2023
9.337
9.398
9.302
9.381
125,342
+0.02(+0.19%)
Feb 13, 2023
9.363
9.381
9.293
9.363
141,583
+0.03(+0.28%)
Feb 10, 2023
9.319
9.337
9.223
9.337
102,765
+0.04(+0.47%)
Feb 09, 2023
9.398
9.486
9.245
9.293
162,563
-0.11(-1.21%)
Feb 08, 2023
9.451
9.512
9.346
9.407
159,539
-0.12(-1.29%)
Feb 07, 2023
9.196
9.548
9.135
9.530
348,651
+0.43(+4.73%)
Feb 06, 2023
9.188
9.223
9.003
9.100
178,197
-0.08(-0.86%)
Feb 03, 2023
9.126
9.215
9.056
9.179
155,016
+0.05(+0.58%)
Feb 02, 2023
9.144
9.223
9.056
9.126
195,641
+0.05(+0.58%)
Feb 01, 2023
9.082
9.161
8.999
9.073
212,223
+0.00(+0.00%)
Jan 31, 2023
8.959
9.073
8.928
9.073
212,120
+0.19(+2.18%)
Jan 30, 2023
8.827
8.959
8.819
8.880
124,306
+0.04(+0.50%)
Jan 27, 2023
8.871
8.915
8.810
8.836
137,864
-0.01(-0.10%)
Jan 26, 2023
8.880
8.884
8.792
8.845
197,698
-0.02(-0.20%)
Jan 25, 2023
8.836
8.871
8.766
8.863
126,547
+0.01(+0.10%)
Jan 24, 2023
8.906
8.955
8.836
8.854
112,252
-0.07(-0.79%)
Jan 23, 2023
8.854
8.968
8.823
8.924
252,838
+0.06(+0.69%)
Jan 20, 2023
8.836
8.871
8.796
8.863
129,587
+0.06(+0.70%)
Jan 19, 2023
8.783
8.863
8.722
8.801
152,037
-0.04(-0.45%)
Jan 18, 2023
8.849
8.945
8.788
8.841
295,472
-0.03(-0.30%)
Jan 17, 2023
8.875
8.997
8.849
8.867
296,021
+0.02(+0.20%)
Jan 13, 2023
8.841
8.893
8.771
8.849
220,984
-0.03(-0.29%)
Jan 12, 2023
8.806
8.875
8.719
8.875
195,407
+0.14(+1.60%)
Jan 11, 2023
8.727
8.788
8.710
8.736
242,818
+0.10(+1.21%)
Jan 10, 2023
8.623
8.662
8.570
8.631
81,811
+0.05(+0.61%)
Jan 09, 2023
8.501
8.649
8.501
8.579
165,372
+0.10(+1.13%)
Jan 06, 2023
8.474
8.501
8.434
8.483
61,725
+0.09(+1.04%)
Jan 05, 2023
8.596
8.596
8.344
8.396
168,696
-0.17(-1.93%)
Jan 04, 2023
8.518
8.596
8.483
8.562
111,869
+0.06(+0.72%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.