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 )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 9.202 9.450 9.181 9.365 2,424,939 +0.16(+1.69%)
Sep 29, 2020 9.379 9.429 9.195 9.209 613,391 -0.11(-1.21%)
Sep 28, 2020 9.344 9.393 9.266 9.322 593,540 +0.17(+1.85%)
Sep 25, 2020 8.962 9.167 8.962 9.153 455,100 +0.14(+1.57%)
Sep 24, 2020 9.082 9.174 8.884 9.011 582,308 -0.02(-0.23%)
Sep 23, 2020 9.330 9.351 9.025 9.032 878,986 -0.28(-2.96%)
Sep 22, 2020 9.287 9.393 9.280 9.308 376,462 -0.01(-0.15%)
Sep 21, 2020 9.407 9.471 9.266 9.322 576,513 -0.18(-1.93%)
Sep 18, 2020 9.436 9.538 9.421 9.506 1,610,593 +0.11(+1.20%)
Sep 17, 2020 9.287 9.520 9.266 9.393 518,556 -0.05(-0.52%)
Sep 16, 2020 9.386 9.549 9.365 9.443 577,834 +0.10(+1.06%)
Sep 15, 2020 9.393 9.450 9.330 9.344 320,658 -0.04(-0.45%)
Sep 14, 2020 9.400 9.471 9.358 9.386 853,764 +0.09(+0.99%)
Sep 11, 2020 9.209 9.326 9.202 9.294 427,248 +0.08(+0.88%)
Sep 10, 2020 9.202 9.287 9.174 9.213 540,264 +0.05(+0.58%)
Sep 09, 2020 9.209 9.308 9.117 9.160 731,358 -0.04(-0.38%)
Sep 08, 2020 9.146 9.269 9.068 9.195 921,728 +0.07(+0.78%)
Sep 04, 2020 9.188 9.273 8.997 9.124 1,483,210 +0.04(+0.47%)
Sep 03, 2020 9.227 9.227 9.064 9.082 782,100 -0.09(-0.98%)
Sep 02, 2020 9.186 9.234 9.075 9.172 1,120,402 +0.05(+0.53%)
Sep 01, 2020 9.130 9.186 9.027 9.123 585,551 +0.01(+0.08%)
Aug 31, 2020 9.103 9.476 9.027 9.117 479,124 +0.01(+0.15%)
Aug 28, 2020 9.082 9.179 9.006 9.103 709,995 +0.13(+1.46%)
Aug 27, 2020 8.923 9.065 8.923 8.971 726,439 +0.01(+0.15%)
Aug 26, 2020 9.061 9.061 8.923 8.957 812,017 -0.03(-0.31%)
Aug 25, 2020 9.034 9.061 8.909 8.985 498,131 -0.01(-0.15%)
Aug 24, 2020 8.881 8.999 8.819 8.999 742,410 +0.18(+2.04%)
Aug 21, 2020 8.722 8.854 8.722 8.819 645,516 +0.07(+0.79%)
Aug 20, 2020 8.819 8.854 8.736 8.750 1,146,772 -0.01(-0.16%)
Aug 19, 2020 8.688 8.805 8.653 8.764 710,118 +0.09(+1.04%)
Aug 18, 2020 8.750 8.785 8.660 8.674 645,782 +0.00(+0.00%)
Aug 17, 2020 8.736 8.840 8.653 8.674 791,790 +0.05(+0.56%)
Aug 14, 2020 8.681 8.728 8.487 8.625 423,452 -0.05(-0.56%)
Aug 13, 2020 8.577 8.805 8.566 8.674 506,469 +0.07(+0.80%)
Aug 12, 2020 8.632 8.632 8.536 8.605 638,767 +0.05(+0.57%)
Aug 11, 2020 8.805 8.819 8.487 8.556 740,926 -0.12(-1.36%)
Aug 10, 2020 8.577 8.826 8.542 8.674 913,951 +0.10(+1.13%)
Aug 07, 2020 8.446 8.584 8.397 8.577 672,551 +0.10(+1.14%)
Aug 06, 2020 8.390 8.570 8.363 8.480 410,030 +0.07(+0.82%)
Aug 05, 2020 8.425 8.432 8.349 8.411 466,604 +0.03(+0.41%)
Aug 04, 2020 8.280 8.376 8.227 8.376 529,771 +0.10(+1.17%)
Aug 03, 2020 8.162 8.287 8.127 8.280 375,538 +0.10(+1.18%)
Jul 31, 2020 8.190 8.190 8.069 8.183 250,110 -0.03(-0.34%)
Jul 30, 2020 8.127 8.210 8.093 8.210 363,122 -0.01(-0.17%)
Jul 29, 2020 8.266 8.266 8.086 8.224 283,432 +0.02(+0.25%)
Jul 28, 2020 8.072 8.302 8.031 8.204 435,820 +0.10(+1.28%)
Jul 27, 2020 8.127 8.176 8.072 8.100 549,803 -0.05(-0.64%)
Jul 24, 2020 8.273 8.300 8.093 8.152 498,052 -0.11(-1.34%)
Jul 23, 2020 8.335 8.411 8.217 8.262 437,161 -0.05(-0.62%)
Jul 22, 2020 8.224 8.335 8.184 8.314 512,429 +0.04(+0.50%)
Jul 21, 2020 8.224 8.342 8.190 8.273 411,528 +0.10(+1.18%)
Jul 20, 2020 8.314 8.335 8.141 8.176 672,572 -0.12(-1.50%)
Jul 17, 2020 8.356 8.432 8.287 8.300 723,585 -0.02(-0.25%)
Jul 16, 2020 8.293 8.373 8.204 8.321 422,557 -0.01(-0.08%)
Jul 15, 2020 8.072 8.335 8.017 8.328 618,969 +0.26(+3.17%)
Jul 14, 2020 7.906 8.079 7.816 8.072 810,270 +0.14(+1.79%)
Jul 13, 2020 8.017 8.037 7.871 7.930 557,095 -0.00(-0.04%)
Jul 10, 2020 7.802 7.961 7.754 7.934 676,743 +0.11(+1.41%)
Jul 09, 2020 7.906 7.989 7.747 7.823 931,129 -0.14(-1.74%)
Jul 08, 2020 7.961 8.031 7.858 7.961 837,093 -0.02(-0.26%)
Jul 07, 2020 8.093 8.093 7.961 7.982 669,276 -0.16(-1.95%)
Jul 06, 2020 8.314 8.356 7.954 8.141 1,703,092 -0.06(-0.68%)
Jul 02, 2020 8.300 8.453 8.186 8.197 1,853,274 -0.03(-0.42%)
Jul 01, 2020 8.003 8.259 7.961 8.231 1,078,499 +0.17(+2.15%)
Jun 30, 2020 7.858 8.120 7.830 8.058 1,310,352 +0.17(+2.10%)
Jun 29, 2020 7.892 8.148 7.768 7.892 491,821 +0.06(+0.80%)
Jun 26, 2020 7.892 7.934 7.766 7.830 633,950 -0.10(-1.22%)
Jun 25, 2020 7.761 7.930 7.733 7.927 636,520 +0.08(+1.06%)
Jun 24, 2020 7.892 7.930 7.707 7.844 888,931 -0.10(-1.31%)
Jun 23, 2020 8.024 8.127 7.906 7.948 567,179 -0.06(-0.69%)
Jun 22, 2020 8.003 8.058 7.892 8.003 878,173 -0.03(-0.34%)
Jun 19, 2020 8.210 8.280 8.003 8.031 885,072 -0.10(-1.19%)
Jun 18, 2020 8.162 8.259 8.044 8.127 647,994 -0.08(-1.01%)
Jun 17, 2020 8.494 8.501 8.127 8.210 859,189 -0.27(-3.18%)
Jun 16, 2020 8.660 8.715 8.428 8.480 819,736 +0.06(+0.70%)
Jun 15, 2020 8.190 8.556 8.148 8.421 812,659 +0.04(+0.54%)
Jun 12, 2020 8.480 8.504 8.183 8.376 1,316,621 +0.26(+3.15%)
Jun 11, 2020 8.127 8.259 8.048 8.120 1,519,696 -0.42(-4.94%)
Jun 10, 2020 8.681 8.688 8.397 8.542 1,286,230 -0.11(-1.28%)
Jun 09, 2020 8.681 8.708 8.522 8.653 1,064,452 -0.10(-1.11%)
Jun 08, 2020 8.529 8.819 8.529 8.750 1,787,226 +0.33(+3.86%)
Jun 05, 2020 8.621 8.817 8.384 8.425 1,359,071 +0.02(+0.24%)
Jun 04, 2020 8.378 8.445 8.229 8.405 613,245 +0.03(+0.40%)
Jun 03, 2020 8.425 8.535 8.351 8.371 1,426,651 +0.03(+0.41%)
Jun 02, 2020 8.445 8.465 8.263 8.337 840,685 -0.06(-0.72%)
Jun 01, 2020 8.242 8.438 8.182 8.398 745,806 +0.20(+2.39%)
May 29, 2020 8.114 8.249 7.955 8.202 1,017,009 +0.05(+0.58%)
May 28, 2020 8.276 8.357 8.128 8.155 1,215,077 -0.07(-0.86%)
May 27, 2020 8.242 8.276 8.107 8.226 1,163,263 +0.14(+1.71%)
May 26, 2020 7.972 8.269 7.945 8.087 1,188,506 +0.26(+3.28%)
May 22, 2020 7.783 7.864 7.688 7.830 1,031,070 +0.09(+1.22%)
May 21, 2020 7.702 7.837 7.682 7.736 984,379 +0.03(+0.35%)
May 20, 2020 7.830 7.898 7.641 7.709 1,208,396 +0.15(+1.97%)
May 19, 2020 7.553 7.661 7.533 7.560 3,057,785 -0.01(-0.09%)
May 18, 2020 7.499 7.661 7.496 7.567 1,785,350 +0.27(+3.70%)
May 15, 2020 7.168 7.425 7.155 7.297 998,507 +0.09(+1.31%)
May 14, 2020 7.026 7.249 6.905 7.202 967,783 +0.09(+1.23%)
May 13, 2020 7.263 7.317 6.999 7.114 894,054 -0.20(-2.68%)
May 12, 2020 7.547 7.628 7.263 7.310 1,352,700 -0.24(-3.22%)
May 11, 2020 7.364 7.756 7.297 7.553 1,898,695 +0.26(+3.52%)
May 08, 2020 7.675 7.675 7.182 7.297 1,702,169 +0.17(+2.37%)
May 07, 2020 6.837 7.344 6.810 7.128 2,496,842 +0.37(+5.50%)
May 06, 2020 6.560 6.939 6.538 6.756 4,771,427 +0.25(+3.84%)
May 05, 2020 6.587 6.736 6.466 6.506 4,192,062 -0.01(-0.10%)
May 04, 2020 6.655 6.675 6.493 6.513 3,002,494 -0.24(-3.50%)
May 01, 2020 6.830 6.830 6.533 6.749 2,646,207 -0.18(-2.63%)
Apr 30, 2020 6.925 7.026 6.689 6.932 3,216,424 -0.10(-1.39%)
Apr 29, 2020 7.303 7.391 6.993 7.030 2,439,686 -0.11(-1.61%)
Apr 28, 2020 7.553 7.692 7.141 7.145 1,132,007 -0.30(-4.04%)
Apr 27, 2020 7.486 7.729 7.438 7.445 1,948,749 +0.00(+0.00%)
Apr 24, 2020 7.094 7.553 7.067 7.445 1,699,653 +0.41(+5.86%)
Apr 23, 2020 6.986 7.121 6.891 7.033 1,110,533 +0.09(+1.36%)
Apr 22, 2020 7.074 7.074 6.844 6.939 1,527,692 -0.03(-0.39%)
Apr 21, 2020 7.094 7.121 6.857 6.966 1,373,199 -0.19(-2.64%)
Apr 20, 2020 7.182 7.330 7.094 7.155 1,240,344 -0.20(-2.75%)
Apr 17, 2020 7.601 7.668 7.094 7.357 1,690,328 -0.03(-0.37%)
Apr 16, 2020 8.006 8.168 7.283 7.384 1,649,894 -0.59(-7.45%)
Apr 15, 2020 7.911 8.101 7.756 7.979 1,797,147 -0.17(-2.07%)
Apr 14, 2020 8.188 8.398 7.959 8.148 1,478,499 +0.17(+2.12%)
Apr 13, 2020 8.074 8.128 7.567 7.979 2,890,825 -0.22(-2.68%)
Apr 09, 2020 7.411 8.324 7.378 8.199 2,516,954 +1.00(+13.88%)
Apr 08, 2020 7.279 7.537 7.186 7.199 2,303,870 -0.09(-1.18%)
Apr 07, 2020 6.988 7.477 6.816 7.285 1,808,374 +0.67(+10.21%)
Apr 06, 2020 6.617 6.974 6.551 6.611 2,487,581 +0.22(+3.52%)
Apr 03, 2020 6.597 6.697 6.008 6.386 3,321,684 +0.05(+0.73%)
Apr 02, 2020 7.438 7.471 6.306 6.339 4,740,105 -1.55(-19.63%)
Apr 01, 2020 8.113 8.205 7.762 7.888 1,321,332 -0.42(-5.10%)
Mar 31, 2020 8.351 8.616 8.199 8.311 1,812,729 -0.04(-0.48%)
Mar 30, 2020 8.324 8.457 8.086 8.351 2,649,711 -0.08(-0.94%)
Mar 27, 2020 8.331 8.642 7.974 8.430 2,602,338 +0.05(+0.55%)
Mar 26, 2020 8.086 9.333 8.086 8.384 2,343,918 +0.39(+4.93%)
Mar 25, 2020 7.279 8.549 7.186 7.990 2,296,367 +0.81(+11.29%)
Mar 24, 2020 6.756 7.775 6.756 7.180 1,714,726 +0.71(+10.94%)
Mar 23, 2020 7.246 7.246 6.452 6.472 3,518,896 -0.91(-12.37%)
Mar 20, 2020 7.696 8.159 7.292 7.385 2,953,548 -0.28(-3.63%)
Mar 19, 2020 6.630 7.782 6.617 7.663 3,711,598 +1.03(+15.45%)
Mar 18, 2020 8.007 8.030 6.551 6.637 3,771,775 -1.40(-17.38%)
Mar 17, 2020 8.933 8.933 8.000 8.033 3,721,058 -0.79(-8.93%)
Mar 16, 2020 9.099 9.423 8.523 8.821 1,818,811 -1.30(-12.82%)
Mar 13, 2020 10.26 10.49 9.615 10.12 1,880,877 +0.30(+3.03%)
Mar 12, 2020 10.37 10.41 9.608 9.820 3,139,425 -0.83(-7.83%)
Mar 11, 2020 10.76 10.89 10.64 10.65 2,174,266 -0.31(-2.84%)
Mar 10, 2020 11.25 11.45 10.74 10.96 2,191,951 -0.13(-1.13%)
Mar 09, 2020 10.92 11.14 10.59 11.09 2,506,254 -0.25(-2.22%)
Mar 06, 2020 11.05 11.36 10.95 11.34 1,800,933 +0.07(+0.59%)
Mar 05, 2020 11.12 11.34 11.12 11.28 1,015,764 -0.02(-0.18%)
Mar 04, 2020 11.27 11.36 11.16 11.30 809,584 +0.18(+1.63%)
Mar 03, 2020 11.15 11.31 11.00 11.11 1,943,207 +0.03(+0.23%)
Mar 02, 2020 10.92 11.12 10.85 11.09 2,062,179 +0.27(+2.52%)
Feb 28, 2020 10.91 10.94 10.61 10.82 3,214,139 -0.26(-2.32%)
Feb 27, 2020 11.34 11.44 11.07 11.07 1,848,100 -0.36(-3.15%)
Feb 26, 2020 11.43 11.54 11.35 11.43 1,368,636 +0.03(+0.23%)
Feb 25, 2020 11.82 11.85 11.35 11.41 1,447,305 -0.45(-3.78%)
Feb 24, 2020 11.85 11.95 11.81 11.85 772,605 -0.09(-0.76%)
Feb 21, 2020 11.97 12.00 11.78 11.94 1,095,564 -0.05(-0.38%)
Feb 20, 2020 11.96 12.01 11.96 11.99 597,053 +0.06(+0.49%)
Feb 19, 2020 11.99 12.01 11.93 11.93 571,976 -0.03(-0.27%)
Feb 18, 2020 11.99 12.01 11.95 11.96 812,127 -0.03(-0.22%)
Feb 14, 2020 11.98 12.00 11.97 11.99 719,388 +0.02(+0.16%)
Feb 13, 2020 11.89 11.99 11.89 11.97 1,092,879 +0.07(+0.63%)
Feb 12, 2020 11.85 11.93 11.82 11.90 665,449 +0.04(+0.30%)
Feb 11, 2020 11.85 11.91 11.83 11.86 621,842 +0.05(+0.41%)
Feb 10, 2020 11.89 11.90 11.68 11.81 1,098,821 -0.14(-1.17%)
Feb 07, 2020 11.94 12.00 11.92 11.95 1,492,537 +0.01(+0.11%)
Feb 06, 2020 11.99 12.02 11.93 11.94 1,176,133 -0.01(-0.05%)
Feb 05, 2020 11.97 12.01 11.92 11.94 951,656 +0.04(+0.33%)
Feb 04, 2020 12.00 12.02 11.90 11.91 900,291 -0.08(-0.65%)
Feb 03, 2020 11.96 12.00 11.95 11.98 601,503 +0.03(+0.27%)
Jan 31, 2020 11.94 12.02 11.93 11.95 1,264,705 +0.01(+0.11%)
Jan 30, 2020 11.95 11.96 11.91 11.94 689,501 -0.02(-0.16%)
Jan 29, 2020 11.96 12.00 11.92 11.96 609,215 +0.01(+0.05%)
Jan 28, 2020 11.97 11.97 11.90 11.95 640,133 +0.01(+0.05%)
Jan 27, 2020 11.96 11.96 11.87 11.94 441,955 -0.02(-0.16%)
Jan 24, 2020 11.98 12.01 11.95 11.96 575,202 -0.03(-0.22%)
Jan 23, 2020 11.95 12.01 11.93 11.99 665,504 +0.04(+0.30%)
Jan 22, 2020 11.99 12.01 11.94 11.95 345,310 -0.01(-0.08%)
Jan 21, 2020 11.94 11.99 11.91 11.96 634,260 +0.02(+0.16%)
Jan 17, 2020 11.91 11.94 11.90 11.94 601,235 +0.04(+0.33%)
Jan 16, 2020 11.94 11.94 11.89 11.91 877,961 -0.02(-0.16%)
Jan 15, 2020 11.89 11.94 11.89 11.93 1,183,451 +0.02(+0.16%)
Jan 14, 2020 11.93 11.98 11.87 11.91 954,948 -0.03(-0.22%)
Jan 13, 2020 11.83 11.94 11.83 11.93 1,025,277 +0.06(+0.49%)
Jan 10, 2020 11.80 11.90 11.78 11.87 770,530 +0.05(+0.38%)
Jan 09, 2020 11.80 11.87 11.80 11.83 1,186,720 +0.03(+0.22%)
Jan 08, 2020 11.85 11.87 11.79 11.80 805,933 -0.02(-0.16%)
Jan 07, 2020 11.80 11.95 11.80 11.82 853,801 -0.03(-0.27%)
Jan 06, 2020 11.91 11.93 11.83 11.85 717,678 -0.03(-0.27%)
Jan 03, 2020 11.91 11.93 11.85 11.89 547,782 -0.03(-0.22%)
Jan 02, 2020 11.98 11.99 11.88 11.91 843,816 -0.07(-0.57%)
Dec 31, 2019 12.05 12.07 11.98 11.98 2,966,128 -0.05(-0.40%)
Dec 30, 2019 12.04 12.05 11.96 12.03 1,492,340 +0.04(+0.33%)
Dec 27, 2019 11.91 12.08 11.89 11.99 1,281,342 +0.08(+0.71%)
Dec 26, 2019 11.85 11.93 11.83 11.91 1,586,343 +0.05(+0.38%)
Dec 24, 2019 11.89 11.89 11.83 11.86 437,948 +0.00(+0.00%)
Dec 23, 2019 11.82 11.92 11.81 11.86 1,615,191 +0.05(+0.38%)
Dec 20, 2019 11.80 11.84 11.76 11.81 1,986,866 +0.05(+0.39%)
Dec 19, 2019 11.82 11.85 11.75 11.77 811,167 +0.00(+0.00%)
Dec 18, 2019 11.77 11.82 11.67 11.77 1,096,384 +0.01(+0.11%)
Dec 17, 2019 11.73 11.79 11.70 11.76 1,185,622 +0.01(+0.11%)
Dec 16, 2019 11.68 11.77 11.68 11.74 1,500,498 +0.02(+0.17%)
Dec 13, 2019 11.67 11.75 11.64 11.72 933,355 +0.03(+0.28%)
Dec 12, 2019 11.67 11.74 11.63 11.69 895,987 +0.04(+0.33%)
Dec 11, 2019 11.62 11.70 11.59 11.65 671,936 +0.08(+0.67%)
Dec 10, 2019 11.53 11.59 11.50 11.57 789,869 +0.03(+0.27%)
Dec 09, 2019 11.59 11.64 11.54 11.54 793,045 +0.00(+0.00%)
Dec 06, 2019 11.51 11.60 11.50 11.54 840,501 +0.08(+0.66%)
Dec 05, 2019 11.50 11.54 11.44 11.47 612,785 -0.02(-0.17%)
Dec 04, 2019 11.45 11.54 11.45 11.49 738,418 +0.02(+0.17%)
Dec 03, 2019 11.51 11.57 11.38 11.47 676,110 -0.06(-0.49%)
Dec 02, 2019 11.71 11.71 11.48 11.52 1,023,173 -0.10(-0.82%)
Nov 29, 2019 11.56 11.67 11.56 11.62 739,211 +0.07(+0.60%)
Nov 27, 2019 11.54 11.57 11.48 11.55 769,709 +0.01(+0.11%)
Nov 26, 2019 11.54 11.59 11.47 11.54 980,024 +0.03(+0.27%)
Nov 25, 2019 11.50 11.55 11.46 11.51 942,853 +0.04(+0.33%)
Nov 22, 2019 11.50 11.50 11.42 11.47 711,716 +0.03(+0.22%)
Nov 21, 2019 11.45 11.47 11.34 11.44 891,451 +0.03(+0.22%)
Nov 20, 2019 11.49 11.50 11.38 11.42 1,225,863 -0.04(-0.33%)
Nov 19, 2019 11.26 11.58 11.25 11.45 3,972,092 +0.18(+1.63%)
Nov 18, 2019 11.24 11.32 11.24 11.27 880,923 +0.03(+0.22%)
Nov 15, 2019 11.26 11.28 11.22 11.25 427,598 +0.00(+0.00%)
Nov 14, 2019 11.23 11.27 11.22 11.25 502,088 +0.01(+0.11%)
Nov 13, 2019 11.23 11.26 11.22 11.23 353,562 -0.02(-0.17%)
Nov 12, 2019 11.26 11.27 11.22 11.25 511,339 -0.01(-0.06%)
Nov 11, 2019 11.25 11.26 11.24 11.26 311,161 +0.00(+0.00%)
Nov 08, 2019 11.26 11.28 11.22 11.26 696,230 +0.03(+0.28%)
Nov 07, 2019 11.27 11.29 11.14 11.23 773,664 -0.03(-0.28%)
Nov 06, 2019 11.20 11.26 11.17 11.26 815,059 +0.06(+0.51%)
Nov 05, 2019 11.25 11.25 11.18 11.20 490,466 -0.04(-0.39%)
Nov 04, 2019 11.33 11.33 11.22 11.25 628,222 -0.01(-0.06%)
Nov 01, 2019 11.28 11.33 11.20 11.25 663,678 -0.02(-0.17%)
Oct 31, 2019 11.26 11.32 11.17 11.27 835,674 +0.01(+0.06%)
Oct 30, 2019 11.30 11.32 11.23 11.26 573,769 -0.04(-0.39%)
Oct 29, 2019 11.33 11.33 11.30 11.31 276,817 -0.02(-0.17%)
Oct 28, 2019 11.31 11.34 11.27 11.33 596,682 +0.04(+0.39%)
Oct 25, 2019 11.32 11.33 11.27 11.28 337,370 -0.03(-0.28%)
Oct 24, 2019 11.32 11.35 11.26 11.32 454,846 +0.03(+0.22%)
Oct 23, 2019 11.23 11.30 11.17 11.29 470,464 +0.07(+0.62%)
Oct 22, 2019 11.32 11.34 11.20 11.22 810,840 -0.07(-0.62%)
Oct 21, 2019 11.35 11.38 11.28 11.29 788,407 -0.06(-0.50%)
Oct 18, 2019 11.36 11.38 11.33 11.35 1,062,992 -0.02(-0.17%)
Oct 17, 2019 11.39 11.40 11.35 11.37 1,262,484 +0.00(+0.00%)
Oct 16, 2019 11.33 11.40 11.30 11.37 1,937,692 +0.03(+0.28%)
Oct 15, 2019 11.37 11.37 11.31 11.33 855,012 -0.01(-0.06%)
Oct 14, 2019 11.33 11.37 11.33 11.34 557,894 -0.02(-0.17%)
Oct 11, 2019 11.38 11.40 11.33 11.36 1,508,921 +0.03(+0.28%)
Oct 10, 2019 11.24 11.38 11.24 11.33 1,643,754 +0.10(+0.90%)
Oct 09, 2019 11.24 11.30 11.22 11.23 261,216 -0.03(-0.31%)
Oct 08, 2019 11.30 11.33 11.25 11.26 434,769 -0.06(-0.53%)
Oct 07, 2019 11.33 11.37 11.30 11.32 449,838 -0.01(-0.06%)
Oct 04, 2019 11.30 11.42 11.30 11.33 956,803 +0.04(+0.39%)
Oct 03, 2019 11.52 11.59 10.76 11.28 2,892,848 -0.22(-1.93%)
Oct 02, 2019 11.73 11.73 11.42 11.51 736,005 -0.24(-2.05%)
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.