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
)
21.43
+0.19 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2021
8.953
9.016
8.937
8.993
162,926
+0.06(+0.62%)
Jun 29, 2021
8.945
9.016
8.914
8.937
127,487
-0.06(-0.70%)
Jun 28, 2021
8.937
9.063
8.898
9.000
185,538
+0.07(+0.79%)
Jun 25, 2021
9.016
9.079
8.930
8.930
191,360
-0.04(-0.44%)
Jun 24, 2021
8.890
9.040
8.882
8.969
208,686
+0.04(+0.44%)
Jun 23, 2021
8.882
9.000
8.851
8.930
146,950
+0.01(+0.09%)
Jun 22, 2021
8.969
9.008
8.819
8.922
234,727
-0.04(-0.44%)
Jun 21, 2021
8.749
9.040
8.709
8.961
342,082
+0.28(+3.26%)
Jun 18, 2021
8.890
8.985
8.599
8.678
753,908
-0.29(-3.25%)
Jun 17, 2021
9.205
9.221
8.804
8.969
472,151
-0.22(-2.44%)
Jun 16, 2021
9.115
9.263
9.068
9.193
326,523
+0.09(+0.95%)
Jun 15, 2021
9.256
9.256
9.005
9.107
288,257
-0.11(-1.19%)
Jun 14, 2021
9.248
9.264
9.154
9.217
360,405
-0.02(-0.17%)
Jun 11, 2021
9.217
9.279
9.162
9.232
398,327
+0.07(+0.77%)
Jun 10, 2021
9.279
9.318
9.068
9.162
388,216
-0.06(-0.68%)
Jun 09, 2021
9.287
9.326
9.170
9.224
395,421
-0.06(-0.67%)
Jun 08, 2021
9.271
9.357
9.240
9.287
272,082
+0.05(+0.51%)
Jun 07, 2021
9.185
9.287
9.177
9.240
330,457
+0.12(+1.29%)
Jun 04, 2021
9.201
9.201
9.091
9.123
212,637
+0.03(+0.34%)
Jun 03, 2021
9.029
9.185
9.005
9.091
290,840
+0.09(+0.96%)
Jun 02, 2021
8.998
9.076
8.951
9.005
254,021
+0.05(+0.61%)
Jun 01, 2021
8.998
9.013
8.880
8.951
327,137
+0.04(+0.44%)
May 28, 2021
8.998
9.068
8.865
8.911
238,457
-0.07(-0.78%)
May 27, 2021
8.661
9.146
8.645
8.982
569,846
+0.38(+4.46%)
May 26, 2021
8.450
8.638
8.411
8.599
217,992
+0.14(+1.67%)
May 25, 2021
8.583
8.677
8.434
8.458
203,572
-0.13(-1.46%)
May 24, 2021
8.497
8.599
8.489
8.583
177,854
+0.04(+0.46%)
May 21, 2021
8.591
8.626
8.520
8.544
170,296
-0.02(-0.27%)
May 20, 2021
8.497
8.606
8.450
8.567
176,326
+0.05(+0.64%)
May 19, 2021
8.403
8.528
8.262
8.512
229,495
+0.14(+1.68%)
May 18, 2021
8.356
8.442
8.332
8.372
135,540
-0.00(-0.05%)
May 17, 2021
8.290
8.399
8.236
8.376
274,514
+0.11(+1.32%)
May 14, 2021
8.181
8.274
8.166
8.267
194,108
+0.13(+1.63%)
May 13, 2021
7.940
8.212
7.940
8.134
236,594
+0.22(+2.75%)
May 12, 2021
8.274
8.397
7.854
7.917
486,590
-0.36(-4.32%)
May 11, 2021
8.477
8.500
8.142
8.274
421,981
-0.24(-2.83%)
May 10, 2021
8.593
8.624
8.484
8.516
237,551
-0.03(-0.36%)
May 07, 2021
8.516
8.601
8.496
8.547
158,381
+0.01(+0.09%)
May 06, 2021
8.531
8.542
8.426
8.539
157,932
+0.03(+0.37%)
May 05, 2021
8.516
8.523
8.422
8.508
174,065
-0.01(-0.09%)
May 04, 2021
8.601
8.624
8.430
8.516
238,163
-0.06(-0.73%)
May 03, 2021
8.601
8.640
8.578
8.578
146,597
+0.00(+0.00%)
Apr 30, 2021
8.617
8.654
8.570
8.578
174,495
-0.05(-0.54%)
Apr 29, 2021
8.516
8.632
8.463
8.624
276,480
+0.13(+1.56%)
Apr 28, 2021
8.469
8.516
8.446
8.492
189,543
+0.05(+0.55%)
Apr 27, 2021
8.329
8.461
8.313
8.446
240,627
+0.11(+1.31%)
Apr 26, 2021
8.399
8.430
8.313
8.337
206,207
-0.04(-0.46%)
Apr 23, 2021
8.376
8.422
8.324
8.376
270,036
+0.02(+0.19%)
Apr 22, 2021
8.484
8.484
8.329
8.360
210,159
-0.10(-1.15%)
Apr 21, 2021
8.380
8.457
8.349
8.457
320,269
+0.09(+1.11%)
Apr 20, 2021
8.403
8.426
8.295
8.364
231,125
-0.02(-0.18%)
Apr 19, 2021
8.341
8.388
8.287
8.380
324,628
+0.06(+0.74%)
Apr 16, 2021
8.295
8.326
8.256
8.318
212,275
+0.07(+0.84%)
Apr 15, 2021
8.210
8.287
8.156
8.248
201,552
+0.04(+0.47%)
Apr 14, 2021
8.272
8.279
8.194
8.210
228,088
-0.02(-0.28%)
Apr 13, 2021
8.287
8.318
8.102
8.233
297,351
-0.05(-0.65%)
Apr 12, 2021
8.179
8.310
8.163
8.287
494,473
+0.15(+1.80%)
Apr 09, 2021
8.117
8.210
8.096
8.140
225,987
+0.02(+0.29%)
Apr 08, 2021
8.040
8.117
8.040
8.117
189,005
+0.08(+0.96%)
Apr 07, 2021
8.032
8.078
7.993
8.040
204,921
+0.08(+0.97%)
Apr 06, 2021
7.823
7.993
7.823
7.962
279,889
+0.05(+0.68%)
Apr 05, 2021
7.885
7.924
7.862
7.908
212,093
+0.05(+0.59%)
Apr 01, 2021
7.731
7.870
7.731
7.862
232,714
+0.19(+2.52%)
Mar 31, 2021
7.700
7.800
7.669
7.669
198,210
-0.03(-0.40%)
Mar 30, 2021
7.676
7.777
7.669
7.700
171,570
+0.03(+0.40%)
Mar 29, 2021
7.731
7.754
7.630
7.669
237,773
-0.03(-0.40%)
Mar 26, 2021
7.715
7.754
7.599
7.700
265,700
+0.11(+1.43%)
Mar 25, 2021
7.537
7.653
7.398
7.591
232,733
+0.06(+0.82%)
Mar 24, 2021
7.622
7.731
7.506
7.530
199,214
-0.03(-0.41%)
Mar 23, 2021
7.584
7.692
7.545
7.560
238,622
-0.12(-1.61%)
Mar 22, 2021
7.723
7.761
7.638
7.684
207,047
+0.02(+0.30%)
Mar 19, 2021
7.700
7.730
7.499
7.661
372,808
-0.05(-0.70%)
Mar 18, 2021
7.877
7.877
7.692
7.715
203,531
-0.08(-0.99%)
Mar 17, 2021
7.846
7.854
7.754
7.792
217,106
-0.03(-0.35%)
Mar 16, 2021
7.981
7.981
7.804
7.819
286,166
-0.13(-1.64%)
Mar 15, 2021
7.904
7.981
7.842
7.950
435,139
+0.09(+1.17%)
Mar 12, 2021
7.835
7.858
7.800
7.858
227,049
+0.07(+0.89%)
Mar 11, 2021
7.842
7.865
7.758
7.789
183,800
+0.04(+0.50%)
Mar 10, 2021
7.789
7.912
7.735
7.750
265,145
+0.00(+0.00%)
Mar 09, 2021
7.604
7.827
7.554
7.750
384,218
+0.21(+2.75%)
Mar 08, 2021
7.558
7.658
7.489
7.543
302,967
+0.08(+1.03%)
Mar 05, 2021
7.520
7.520
7.159
7.466
420,119
-0.05(-0.72%)
Mar 04, 2021
7.681
7.704
7.397
7.520
343,685
-0.12(-1.51%)
Mar 03, 2021
7.658
7.743
7.597
7.635
336,716
+0.01(+0.10%)
Mar 02, 2021
7.620
7.708
7.566
7.627
291,656
+0.04(+0.51%)
Mar 01, 2021
7.635
7.689
7.539
7.589
344,877
+0.12(+1.54%)
Feb 26, 2021
7.497
7.558
7.451
7.474
261,028
+0.05(+0.72%)
Feb 25, 2021
7.543
7.627
7.388
7.420
242,986
-0.12(-1.53%)
Feb 24, 2021
7.504
7.589
7.497
7.535
199,429
+0.05(+0.62%)
Feb 23, 2021
7.535
7.551
7.382
7.489
191,863
-0.02(-0.31%)
Feb 22, 2021
7.435
7.566
7.435
7.512
179,181
+0.05(+0.72%)
Feb 19, 2021
7.504
7.515
7.439
7.458
158,830
+0.00(+0.00%)
Feb 18, 2021
7.451
7.512
7.412
7.458
131,109
+0.02(+0.21%)
Feb 17, 2021
7.489
7.584
7.435
7.443
225,785
-0.05(-0.62%)
Feb 16, 2021
7.627
7.643
7.489
7.489
246,239
-0.05(-0.66%)
Feb 12, 2021
7.516
7.608
7.432
7.539
340,208
+0.05(+0.61%)
Feb 11, 2021
7.585
7.631
7.455
7.493
263,491
-0.05(-0.71%)
Feb 10, 2021
7.447
7.600
7.432
7.547
343,550
+0.13(+1.75%)
Feb 09, 2021
7.539
7.547
7.371
7.417
288,314
-0.15(-2.02%)
Feb 08, 2021
7.615
7.707
7.478
7.570
387,921
+0.04(+0.51%)
Feb 05, 2021
7.272
7.583
7.234
7.531
320,288
+0.18(+2.39%)
Feb 04, 2021
7.241
7.425
7.135
7.356
333,979
+0.11(+1.58%)
Feb 03, 2021
7.127
7.241
7.081
7.241
207,130
+0.14(+1.93%)
Feb 02, 2021
7.005
7.173
7.005
7.104
215,219
+0.11(+1.53%)
Feb 01, 2021
6.959
7.013
6.906
6.997
278,288
+0.06(+0.88%)
Jan 29, 2021
6.951
7.020
6.883
6.936
225,931
+0.00(+0.00%)
Jan 28, 2021
7.096
7.150
6.890
6.936
319,394
-0.16(-2.26%)
Jan 27, 2021
7.158
7.295
7.059
7.096
220,502
-0.08(-1.06%)
Jan 26, 2021
7.158
7.245
7.112
7.173
262,973
+0.02(+0.21%)
Jan 25, 2021
7.142
7.203
7.074
7.158
197,168
+0.05(+0.64%)
Jan 22, 2021
7.158
7.163
7.028
7.112
226,849
-0.05(-0.64%)
Jan 21, 2021
7.219
7.226
7.135
7.158
274,990
-0.02(-0.27%)
Jan 20, 2021
7.139
7.207
7.019
7.177
267,253
+0.07(+0.96%)
Jan 19, 2021
7.040
7.154
6.957
7.108
283,366
+0.09(+1.30%)
Jan 15, 2021
6.972
7.040
6.912
7.017
215,089
+0.02(+0.32%)
Jan 14, 2021
6.919
7.033
6.904
6.995
199,412
+0.11(+1.65%)
Jan 13, 2021
6.858
6.896
6.805
6.881
138,418
+0.05(+0.67%)
Jan 12, 2021
6.836
6.889
6.805
6.836
147,726
+0.00(+0.00%)
Jan 11, 2021
6.767
6.873
6.740
6.836
230,933
+0.02(+0.33%)
Jan 08, 2021
6.737
6.813
6.661
6.813
309,438
+0.14(+2.04%)
Jan 07, 2021
6.669
6.745
6.623
6.676
159,624
+0.01(+0.11%)
Jan 06, 2021
6.699
6.767
6.616
6.669
173,013
-0.02(-0.34%)
Jan 05, 2021
6.616
6.722
6.608
6.692
154,258
+0.09(+1.38%)
Jan 04, 2021
6.752
6.767
6.517
6.601
263,020
-0.11(-1.69%)
Dec 31, 2020
6.714
6.714
6.714
170,655
+0.02(+0.34%)
Dec 30, 2020
6.729
6.760
6.676
6.692
170,655
+0.00(+0.00%)
Dec 29, 2020
6.623
6.737
6.601
6.692
209,489
+0.10(+1.49%)
Dec 28, 2020
6.684
6.779
6.567
6.593
218,980
+0.02(+0.23%)
Dec 24, 2020
6.684
6.684
6.525
6.578
176,821
-0.08(-1.14%)
Dec 23, 2020
6.676
6.714
6.639
6.654
219,236
-0.03(-0.45%)
Dec 22, 2020
6.760
6.775
6.646
6.684
258,080
-0.03(-0.51%)
Dec 21, 2020
6.823
6.838
6.696
6.718
323,207
-0.13(-1.87%)
Dec 18, 2020
6.861
6.936
6.696
6.846
383,486
+0.02(+0.22%)
Dec 17, 2020
6.696
6.855
6.688
6.831
184,105
+0.15(+2.25%)
Dec 16, 2020
6.673
6.801
6.643
6.681
274,557
-0.02(-0.22%)
Dec 15, 2020
6.538
6.726
6.523
6.696
257,040
+0.20(+3.13%)
Dec 14, 2020
6.500
6.583
6.455
6.492
295,102
+0.05(+0.70%)
Dec 11, 2020
6.410
6.477
6.358
6.447
226,369
+0.06(+0.94%)
Dec 10, 2020
6.470
6.481
6.319
6.387
483,703
-0.11(-1.74%)
Dec 09, 2020
6.523
6.523
6.395
6.500
262,161
+0.02(+0.23%)
Dec 08, 2020
6.477
6.500
6.417
6.485
165,720
+0.02(+0.23%)
Dec 07, 2020
6.568
6.568
6.380
6.470
267,221
-0.07(-1.04%)
Dec 04, 2020
6.440
6.560
6.402
6.538
246,840
+0.14(+2.12%)
Dec 03, 2020
6.372
6.492
6.365
6.402
193,400
+0.05(+0.71%)
Dec 02, 2020
6.342
6.440
6.327
6.357
237,096
+0.03(+0.48%)
Dec 01, 2020
6.357
6.410
6.319
6.327
366,620
+0.02(+0.24%)
Nov 30, 2020
6.349
6.432
6.274
6.312
246,276
-0.08(-1.18%)
Nov 27, 2020
6.395
6.470
6.334
6.387
205,500
+0.02(+0.24%)
Nov 25, 2020
6.289
6.402
6.271
6.372
247,239
+0.08(+1.32%)
Nov 24, 2020
6.267
6.327
6.229
6.289
293,892
+0.05(+0.72%)
Nov 23, 2020
6.244
6.319
6.244
6.244
146,631
+0.00(+0.00%)
Nov 20, 2020
6.248
6.338
6.214
6.244
245,511
-0.04(-0.60%)
Nov 19, 2020
6.312
6.357
6.207
6.282
250,607
-0.00(-0.06%)
Nov 18, 2020
6.330
6.405
6.271
6.286
322,736
+0.02(+0.36%)
Nov 17, 2020
6.323
6.390
6.256
6.263
496,931
-0.04(-0.59%)
Nov 16, 2020
6.263
6.465
6.218
6.300
453,241
+0.11(+1.81%)
Nov 13, 2020
6.084
6.241
6.035
6.188
341,995
+0.12(+1.97%)
Nov 12, 2020
6.009
6.188
5.927
6.069
304,143
-0.03(-0.49%)
Nov 11, 2020
5.972
6.241
5.912
6.099
437,786
+0.22(+3.81%)
Nov 10, 2020
5.756
5.935
5.703
5.875
345,710
+0.16(+2.74%)
Nov 09, 2020
5.785
5.912
5.636
5.718
451,044
+0.06(+1.06%)
Nov 06, 2020
5.673
5.673
5.550
5.658
134,360
-0.01(-0.13%)
Nov 05, 2020
5.614
5.696
5.591
5.666
196,068
+0.12(+2.15%)
Nov 04, 2020
5.449
5.584
5.412
5.546
171,722
+0.13(+2.34%)
Nov 03, 2020
5.532
5.591
5.420
5.420
200,228
-0.07(-1.22%)
Nov 02, 2020
5.524
5.599
5.472
5.487
202,870
+0.03(+0.55%)
Oct 30, 2020
5.367
5.494
5.353
5.457
201,875
+0.10(+1.81%)
Oct 29, 2020
5.255
5.375
5.203
5.360
206,184
+0.11(+2.13%)
Oct 28, 2020
5.360
5.405
5.248
5.248
372,937
-0.11(-2.09%)
Oct 27, 2020
5.352
5.614
5.285
5.360
342,337
+0.02(+0.42%)
Oct 26, 2020
5.606
5.614
5.278
5.337
619,363
-0.31(-5.55%)
Oct 23, 2020
5.629
5.748
5.629
5.651
133,422
+0.02(+0.40%)
Oct 22, 2020
5.711
5.711
5.524
5.629
292,518
-0.06(-0.98%)
Oct 21, 2020
5.751
5.751
5.603
5.685
351,902
-0.04(-0.78%)
Oct 20, 2020
5.766
5.766
5.699
5.729
375,561
+0.02(+0.39%)
Oct 19, 2020
5.692
5.751
5.625
5.707
366,524
+0.01(+0.13%)
Oct 16, 2020
5.670
5.773
5.640
5.699
298,169
+0.05(+0.92%)
Oct 15, 2020
5.603
5.670
5.567
5.648
152,974
+0.01(+0.13%)
Oct 14, 2020
5.699
5.722
5.640
5.640
191,866
-0.01(-0.13%)
Oct 13, 2020
5.670
5.699
5.588
5.648
123,329
-0.01(-0.26%)
Oct 12, 2020
5.685
5.698
5.640
5.662
180,115
-0.01(-0.13%)
Oct 09, 2020
5.692
5.694
5.648
5.670
101,866
+0.01(+0.26%)
Oct 08, 2020
5.662
5.699
5.633
5.655
110,832
+0.04(+0.66%)
Oct 07, 2020
5.640
5.677
5.574
5.618
179,605
-0.01(-0.26%)
Oct 06, 2020
5.685
5.714
5.633
5.633
104,340
+0.00(+0.00%)
Oct 05, 2020
5.670
5.699
5.618
5.633
132,715
-0.02(-0.39%)
Oct 02, 2020
5.551
5.692
5.514
5.655
152,259
+0.06(+1.06%)
Oct 01, 2020
5.537
5.625
5.514
5.596
114,134
+0.11(+2.02%)
Sep 30, 2020
5.566
5.625
5.448
5.485
202,690
-0.02(-0.40%)
Sep 29, 2020
5.618
5.625
5.507
5.507
141,920
-0.05(-0.93%)
Sep 28, 2020
5.448
5.644
5.448
5.559
199,968
+0.16(+2.88%)
Sep 25, 2020
5.329
5.403
5.302
5.403
115,782
+0.07(+1.25%)
Sep 24, 2020
5.470
5.470
5.248
5.337
291,626
-0.11(-2.04%)
Sep 23, 2020
5.514
5.588
5.433
5.448
197,822
-0.05(-0.94%)
Sep 22, 2020
5.699
5.699
5.448
5.500
264,261
-0.17(-2.94%)
Sep 21, 2020
5.556
5.688
5.505
5.666
394,463
+0.04(+0.65%)
Sep 18, 2020
5.600
5.666
5.578
5.629
233,666
+0.03(+0.52%)
Sep 17, 2020
5.600
5.688
5.593
5.600
162,302
+0.00(+0.00%)
Sep 16, 2020
5.534
5.681
5.534
5.600
252,604
+0.07(+1.19%)
Sep 15, 2020
5.512
5.622
5.505
5.534
141,933
+0.03(+0.53%)
Sep 14, 2020
5.468
5.571
5.387
5.505
187,434
+0.09(+1.63%)
Sep 11, 2020
5.461
5.519
5.395
5.417
146,740
-0.05(-0.94%)
Sep 10, 2020
5.512
5.534
5.453
5.468
107,084
+0.00(+0.00%)
Sep 09, 2020
5.424
5.505
5.409
5.468
194,529
+0.09(+1.64%)
Sep 08, 2020
5.358
5.417
5.306
5.380
217,189
-0.08(-1.48%)
Sep 04, 2020
5.549
5.563
5.262
5.461
318,822
-0.03(-0.53%)
Sep 03, 2020
5.629
5.637
5.409
5.490
345,205
-0.14(-2.48%)
Sep 02, 2020
5.585
5.644
5.541
5.629
191,155
+0.01(+0.26%)
Sep 01, 2020
5.571
5.615
5.519
5.615
192,901
+0.02(+0.39%)
Aug 31, 2020
5.637
5.637
5.541
5.593
246,432
-0.01(-0.26%)
Aug 28, 2020
5.607
5.637
5.512
5.607
79,705
+0.05(+0.92%)
Aug 27, 2020
5.505
5.651
5.505
5.556
193,562
+0.04(+0.80%)
Aug 26, 2020
5.578
5.578
5.468
5.512
109,724
-0.06(-1.05%)
Aug 25, 2020
5.600
5.626
5.439
5.571
211,864
-0.01(-0.13%)
Aug 24, 2020
5.534
5.615
5.439
5.578
269,869
+0.10(+1.88%)
Aug 21, 2020
5.585
5.607
5.409
5.475
309,421
-0.09(-1.65%)
Aug 20, 2020
5.552
5.596
5.531
5.567
188,707
+0.01(+0.13%)
Aug 19, 2020
5.538
5.589
5.509
5.560
184,730
+0.02(+0.39%)
Aug 18, 2020
5.633
5.654
5.502
5.538
273,725
-0.07(-1.17%)
Aug 17, 2020
5.589
5.633
5.567
5.603
225,301
+0.04(+0.79%)
Aug 14, 2020
5.523
5.611
5.511
5.560
198,292
+0.06(+1.06%)
Aug 13, 2020
5.516
5.604
5.474
5.502
111,202
-0.02(-0.40%)
Aug 12, 2020
5.589
5.611
5.436
5.523
180,836
+0.01(+0.13%)
Aug 11, 2020
5.618
5.705
5.472
5.516
163,898
-0.04(-0.66%)
Aug 10, 2020
5.611
5.676
5.552
5.552
235,687
-0.01(-0.13%)
Aug 07, 2020
5.465
5.589
5.447
5.560
215,743
+0.10(+1.80%)
Aug 06, 2020
5.429
5.494
5.392
5.462
174,234
+0.03(+0.60%)
Aug 05, 2020
5.458
5.480
5.385
5.429
105,234
+0.03(+0.54%)
Aug 04, 2020
5.341
5.407
5.283
5.400
214,295
+0.07(+1.23%)
Aug 03, 2020
5.276
5.407
5.247
5.334
231,461
+0.06(+1.10%)
Jul 31, 2020
5.349
5.414
5.218
5.276
245,975
-0.10(-1.89%)
Jul 30, 2020
5.261
5.472
5.261
5.378
294,900
+0.06(+1.09%)
Jul 29, 2020
5.305
5.458
5.298
5.320
198,638
+0.04(+0.83%)
Jul 28, 2020
5.203
5.312
5.152
5.276
91,076
+0.07(+1.26%)
Jul 27, 2020
5.349
5.371
5.123
5.210
237,623
-0.12(-2.19%)
Jul 24, 2020
5.392
5.392
5.298
5.327
90,007
-0.09(-1.61%)
Jul 23, 2020
5.574
5.580
5.320
5.414
213,887
-0.17(-3.06%)
Jul 22, 2020
5.419
5.621
5.376
5.585
255,842
+0.15(+2.79%)
Jul 21, 2020
5.246
5.441
5.246
5.434
199,634
+0.19(+3.72%)
Jul 20, 2020
5.289
5.325
5.138
5.239
258,987
-0.07(-1.36%)
Jul 17, 2020
5.340
5.340
5.268
5.311
111,557
-0.01(-0.14%)
Jul 16, 2020
5.167
5.318
5.138
5.318
201,425
+0.14(+2.79%)
Jul 15, 2020
5.058
5.232
5.044
5.174
253,031
+0.18(+3.61%)
Jul 14, 2020
5.008
5.044
4.900
4.993
153,757
-0.05(-1.00%)
Jul 13, 2020
5.044
5.131
4.965
5.044
240,341
+0.05(+1.01%)
Jul 10, 2020
4.921
5.051
4.907
4.993
138,303
+0.09(+1.76%)
Jul 09, 2020
5.080
5.080
4.892
4.907
212,791
-0.16(-3.13%)
Jul 08, 2020
5.030
5.116
5.026
5.066
137,757
+0.03(+0.57%)
Jul 07, 2020
5.087
5.095
4.979
5.037
197,598
-0.06(-1.13%)
Jul 06, 2020
5.188
5.210
5.066
5.095
280,848
-0.01(-0.28%)
Jul 02, 2020
5.260
5.270
5.008
5.109
198,031
-0.04(-0.84%)
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.