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 )

22.20 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2022 9.946 9.979 9.688 9.696 149,601 -0.22(-2.18%)
Apr 28, 2022 9.979 10.02 9.737 9.912 130,590 -0.01(-0.08%)
Apr 27, 2022 9.821 10.08 9.812 9.921 206,594 +0.13(+1.36%)
Apr 26, 2022 10.10 10.17 9.752 9.787 210,927 -0.36(-3.53%)
Apr 25, 2022 9.887 10.18 9.821 10.15 204,557 +0.03(+0.33%)
Apr 22, 2022 10.39 10.39 10.06 10.11 194,952 -0.25(-2.41%)
Apr 21, 2022 10.59 10.60 10.33 10.36 169,902 -0.12(-1.13%)
Apr 20, 2022 10.50 10.58 10.45 10.48 218,885 +0.02(+0.24%)
Apr 19, 2022 10.26 10.46 10.22 10.46 297,713 +0.20(+1.94%)
Apr 18, 2022 10.12 10.34 10.12 10.26 262,532 +0.15(+1.47%)
Apr 14, 2022 10.05 10.16 10.00 10.11 147,249 +0.07(+0.66%)
Apr 13, 2022 9.917 10.04 9.901 10.04 151,891 +0.18(+1.85%)
Apr 12, 2022 9.851 10.01 9.818 9.859 193,247 +0.01(+0.08%)
Apr 11, 2022 9.917 9.926 9.762 9.851 139,479 -0.03(-0.34%)
Apr 08, 2022 9.876 9.932 9.851 9.884 115,090 +0.03(+0.34%)
Apr 07, 2022 9.909 9.913 9.755 9.851 104,465 -0.02(-0.17%)
Apr 06, 2022 9.777 9.901 9.777 9.868 104,787 +0.04(+0.42%)
Apr 05, 2022 9.801 9.942 9.785 9.826 124,629 +0.02(+0.25%)
Apr 04, 2022 9.727 9.851 9.727 9.801 137,126 -0.03(-0.34%)
Apr 01, 2022 9.777 9.859 9.735 9.835 92,099 +0.07(+0.76%)
Mar 31, 2022 9.760 9.926 9.735 9.760 150,999 +0.07(+0.77%)
Mar 30, 2022 9.818 9.893 9.669 9.686 109,520 -0.17(-1.76%)
Mar 29, 2022 9.760 9.901 9.735 9.859 176,255 +0.12(+1.28%)
Mar 28, 2022 9.826 9.826 9.702 9.735 143,493 -0.07(-0.76%)
Mar 25, 2022 9.752 9.901 9.752 9.810 223,327 +0.07(+0.68%)
Mar 24, 2022 9.801 9.876 9.702 9.744 130,278 -0.04(-0.42%)
Mar 23, 2022 9.984 10.01 9.760 9.785 163,100 -0.16(-1.58%)
Mar 22, 2022 9.934 9.975 9.831 9.942 171,464 +0.02(+0.21%)
Mar 21, 2022 9.782 10.04 9.666 9.921 357,832 +0.30(+3.17%)
Mar 18, 2022 9.806 9.889 9.609 9.617 490,592 -0.26(-2.67%)
Mar 17, 2022 9.642 9.880 9.564 9.880 273,182 +0.32(+3.36%)
Mar 16, 2022 9.485 9.658 9.427 9.559 240,696 +0.19(+2.02%)
Mar 15, 2022 9.485 9.567 9.353 9.370 223,332 -0.05(-0.52%)
Mar 14, 2022 9.139 9.567 9.139 9.419 413,420 +0.38(+4.19%)
Mar 11, 2022 8.966 9.115 8.958 9.040 120,119 +0.13(+1.48%)
Mar 10, 2022 8.826 8.975 8.826 8.909 139,195 -0.03(-0.37%)
Mar 09, 2022 8.818 9.003 8.802 8.942 144,981 +0.21(+2.36%)
Mar 08, 2022 8.703 8.823 8.594 8.736 149,824 +0.02(+0.19%)
Mar 07, 2022 8.917 8.917 8.703 8.719 127,733 -0.23(-2.58%)
Mar 04, 2022 8.991 9.057 8.876 8.950 91,152 -0.09(-1.00%)
Mar 03, 2022 9.016 9.106 8.975 9.040 107,848 +0.11(+1.20%)
Mar 02, 2022 8.810 9.032 8.810 8.933 92,848 +0.13(+1.50%)
Mar 01, 2022 9.008 9.024 8.695 8.802 147,642 -0.11(-1.20%)
Feb 28, 2022 9.040 9.040 8.835 8.909 157,352 -0.03(-0.37%)
Feb 25, 2022 8.843 9.016 8.919 8.942 108,485 +0.12(+1.40%)
Feb 24, 2022 8.621 8.826 8.341 8.818 248,327 +0.07(+0.75%)
Feb 23, 2022 8.958 9.016 8.736 8.752 127,385 -0.20(-2.21%)
Feb 22, 2022 9.172 9.185 8.925 8.950 223,912 -0.29(-3.12%)
Feb 18, 2022 9.238 0 -0.03(-0.36%)
Feb 17, 2022 9.320 9.345 9.230 9.271 116,773 -0.07(-0.75%)
Feb 16, 2022 9.292 9.456 9.252 9.341 180,679 +0.10(+1.06%)
Feb 15, 2022 9.276 9.318 9.202 9.243 91,052 +0.04(+0.44%)
Feb 14, 2022 9.251 9.316 9.169 9.202 157,940 -0.08(-0.88%)
Feb 11, 2022 9.398 9.415 9.210 9.284 135,204 -0.07(-0.70%)
Feb 10, 2022 9.333 9.447 9.333 9.349 124,156 +0.00(+0.00%)
Feb 09, 2022 9.456 9.465 9.325 9.349 142,471 -0.05(-0.52%)
Feb 08, 2022 9.447 9.488 9.333 9.398 107,504 -0.01(-0.09%)
Feb 07, 2022 9.292 9.488 9.226 9.407 212,080 +0.20(+2.13%)
Feb 04, 2022 9.284 9.303 9.087 9.210 117,411 -0.06(-0.62%)
Feb 03, 2022 9.153 9.284 9.267 154,236 +0.21(+2.35%)
Feb 02, 2022 9.095 9.177 9.030 9.055 154,815 -0.02(-0.27%)
Feb 01, 2022 8.973 9.161 8.932 9.079 261,935 +0.11(+1.19%)
Jan 31, 2022 8.702 8.973 8.973 191,614 +0.30(+3.49%)
Jan 28, 2022 8.670 8.678 8.486 8.670 122,596 +0.05(+0.57%)
Jan 27, 2022 8.645 8.801 8.596 8.621 114,815 -0.03(-0.38%)
Jan 26, 2022 8.719 8.858 8.604 8.653 175,336 +0.01(+0.09%)
Jan 25, 2022 8.342 8.735 8.342 8.645 220,066 +0.21(+2.52%)
Jan 24, 2022 8.514 8.576 8.121 8.432 619,026 -0.33(-3.74%)
Jan 21, 2022 9.005 9.046 8.719 8.760 338,178 -0.28(-3.08%)
Jan 20, 2022 9.177 9.258 9.014 9.038 128,465 -0.17(-1.82%)
Jan 19, 2022 9.295 9.336 9.165 9.206 150,693 -0.04(-0.44%)
Jan 18, 2022 9.116 9.295 9.068 9.247 186,263 +0.07(+0.71%)
Jan 14, 2022 9.182 0 -0.12(-1.31%)
Jan 13, 2022 9.295 9.483 9.295 9.304 146,565 -0.03(-0.35%)
Jan 12, 2022 9.304 9.361 9.198 9.336 97,639 +0.11(+1.15%)
Jan 11, 2022 9.165 9.271 9.096 9.230 95,291 +0.08(+0.84%)
Jan 10, 2022 9.141 9.222 9.068 9.153 158,607 -0.01(-0.13%)
Jan 07, 2022 9.165 9.255 9.125 9.165 62,313 +0.03(+0.36%)
Jan 06, 2022 9.190 9.360 8.978 9.133 149,894 -0.06(-0.62%)
Jan 05, 2022 9.320 9.384 9.149 9.190 104,075 -0.09(-0.96%)
Jan 04, 2022 9.523 9.523 9.133 9.279 338,398 -0.10(-1.04%)
Jan 03, 2022 9.385 9.564 9.320 9.377 224,983 -0.06(-0.60%)
Dec 31, 2021 9.352 9.473 9.328 9.434 130,786 +0.11(+1.22%)
Dec 30, 2021 9.393 9.477 9.304 9.320 82,760 -0.07(-0.78%)
Dec 29, 2021 9.255 9.507 9.255 9.393 213,758 +0.22(+2.40%)
Dec 28, 2021 9.182 9.287 9.133 9.173 145,794 +0.01(+0.09%)
Dec 27, 2021 9.133 9.165 9.041 9.165 115,832 +0.09(+0.99%)
Dec 23, 2021 8.986 9.116 8.978 9.076 134,739 +0.13(+1.46%)
Dec 22, 2021 8.937 9.125 8.842 8.945 129,254 +0.03(+0.32%)
Dec 21, 2021 8.844 9.087 8.829 8.917 183,973 +0.23(+2.61%)
Dec 20, 2021 9.046 9.046 8.342 8.690 597,951 -0.40(-4.36%)
Dec 17, 2021 9.144 9.183 9.046 9.087 126,718 -0.10(-1.06%)
Dec 16, 2021 9.200 9.305 9.111 9.184 165,841 +0.02(+0.18%)
Dec 15, 2021 9.135 9.249 9.030 9.168 99,826 +0.06(+0.71%)
Dec 14, 2021 9.208 9.305 9.046 9.103 147,925 -0.13(-1.40%)
Dec 13, 2021 9.281 9.305 9.192 9.233 121,909 -0.08(-0.87%)
Dec 10, 2021 9.378 9.394 9.275 9.313 68,199 -0.01(-0.09%)
Dec 09, 2021 9.338 9.378 9.233 9.322 106,010 +0.00(+0.00%)
Dec 08, 2021 9.346 9.394 9.281 9.322 108,490 +0.02(+0.26%)
Dec 07, 2021 9.370 9.411 9.265 9.297 130,072 -0.05(-0.52%)
Dec 06, 2021 9.467 9.483 9.224 9.346 238,552 -0.05(-0.52%)
Dec 03, 2021 9.435 9.459 9.322 9.394 108,225 -0.02(-0.17%)
Dec 02, 2021 9.305 9.524 9.292 9.411 126,773 +0.11(+1.22%)
Dec 01, 2021 9.629 9.629 9.257 9.297 177,202 -0.11(-1.12%)
Nov 30, 2021 9.427 9.532 9.071 9.402 302,577 -0.14(-1.44%)
Nov 29, 2021 9.637 9.717 9.475 9.540 219,729 -0.09(-0.92%)
Nov 26, 2021 9.629 9.653 9.435 9.629 159,038 -0.18(-1.82%)
Nov 24, 2021 9.831 9.848 9.752 9.807 88,333 -0.02(-0.25%)
Nov 23, 2021 9.556 9.937 9.516 9.831 298,918 +0.31(+3.23%)
Nov 22, 2021 9.686 9.726 9.508 9.524 178,427 -0.11(-1.09%)
Nov 19, 2021 9.750 9.791 9.516 9.629 161,815 -0.15(-1.49%)
Nov 18, 2021 9.993 9.799 9.750 9.775 152,196 -0.17(-1.67%)
Nov 17, 2021 9.933 10.13 9.933 9.941 325,802 +0.04(+0.41%)
Nov 16, 2021 9.619 9.933 9.498 9.900 503,704 +0.43(+4.59%)
Nov 15, 2021 9.458 9.526 9.442 9.466 130,366 +0.00(+0.00%)
Nov 12, 2021 9.498 9.538 9.434 9.466 95,318 -0.05(-0.51%)
Nov 11, 2021 9.450 9.530 9.433 9.514 71,600 +0.06(+0.68%)
Nov 10, 2021 9.458 9.450 83,716 -0.01(-0.09%)
Nov 09, 2021 9.570 9.579 9.425 9.458 111,032 -0.10(-1.09%)
Nov 08, 2021 9.498 9.619 9.458 9.562 153,209 +0.09(+0.93%)
Nov 05, 2021 9.442 9.514 9.385 9.474 100,470 +0.09(+0.94%)
Nov 04, 2021 9.417 9.426 9.337 9.385 140,827 +0.02(+0.26%)
Nov 03, 2021 9.361 9.425 9.337 9.361 125,818 +0.02(+0.17%)
Nov 02, 2021 9.345 9.409 9.264 9.345 118,940 -0.02(-0.17%)
Nov 01, 2021 9.458 9.474 9.289 9.361 211,817 -0.11(-1.19%)
Oct 29, 2021 9.401 9.578 9.398 9.474 194,545 +0.10(+1.03%)
Oct 28, 2021 9.297 9.401 9.228 9.377 161,975 +0.12(+1.30%)
Oct 27, 2021 9.256 9.353 9.208 9.256 151,045 +0.01(+0.09%)
Oct 26, 2021 9.329 9.248 100,733 -0.05(-0.52%)
Oct 25, 2021 9.385 9.385 9.256 9.297 127,483 -0.06(-0.60%)
Oct 22, 2021 9.337 9.369 9.353 97,348 +0.02(+0.26%)
Oct 21, 2021 9.393 9.450 9.305 9.329 91,485 -0.05(-0.56%)
Oct 20, 2021 9.397 9.413 9.333 9.381 135,110 +0.00(+0.00%)
Oct 19, 2021 9.325 9.381 9.285 9.381 164,819 +0.07(+0.77%)
Oct 18, 2021 9.157 9.309 9.149 9.309 186,082 +0.16(+1.75%)
Oct 15, 2021 9.109 9.197 9.109 9.149 123,379 +0.04(+0.44%)
Oct 14, 2021 9.101 9.141 9.021 9.109 143,658 +0.04(+0.44%)
Oct 13, 2021 9.061 9.125 9.021 9.069 134,975 +0.00(+0.00%)
Oct 12, 2021 9.125 9.181 9.029 9.069 173,210 -0.04(-0.44%)
Oct 11, 2021 9.133 9.189 9.069 9.109 165,908 +0.01(+0.09%)
Oct 08, 2021 9.165 9.200 9.101 9.101 91,896 -0.04(-0.44%)
Oct 07, 2021 9.213 9.277 9.125 9.141 91,733 +0.00(+0.00%)
Oct 06, 2021 9.085 9.197 9.077 9.141 87,196 +0.00(+0.00%)
Oct 05, 2021 9.109 9.213 9.109 9.141 75,079 +0.02(+0.26%)
Oct 04, 2021 9.141 9.173 9.061 9.117 146,940 -0.06(-0.70%)
Oct 01, 2021 9.093 9.221 9.069 9.181 115,886 +0.14(+1.50%)
Sep 30, 2021 9.101 9.197 9.005 9.045 220,655 +0.00(+0.00%)
Sep 29, 2021 9.005 9.077 8.981 9.045 106,614 +0.04(+0.44%)
Sep 28, 2021 9.133 9.141 8.949 9.005 174,285 -0.11(-1.23%)
Sep 27, 2021 9.125 9.209 9.093 9.117 117,952 +0.03(+0.35%)
Sep 24, 2021 9.117 9.173 9.069 9.085 136,153 -0.04(-0.44%)
Sep 23, 2021 9.133 9.237 9.125 9.125 118,618 -0.01(-0.09%)
Sep 22, 2021 9.141 9.213 9.099 9.133 141,606 +0.06(+0.71%)
Sep 21, 2021 8.949 9.172 8.948 9.069 203,861 +0.13(+1.48%)
Sep 20, 2021 9.072 9.072 8.770 8.937 322,382 -0.25(-2.69%)
Sep 17, 2021 9.184 9.215 9.128 9.184 193,030 +0.02(+0.17%)
Sep 16, 2021 9.215 9.271 9.112 9.168 136,354 -0.06(-0.69%)
Sep 15, 2021 9.072 9.267 9.043 9.231 194,810 +0.19(+2.11%)
Sep 14, 2021 9.096 9.136 9.024 9.040 155,243 -0.01(-0.09%)
Sep 13, 2021 9.056 9.088 8.953 9.048 131,075 +0.10(+1.07%)
Sep 10, 2021 9.040 9.096 8.929 8.953 162,555 -0.08(-0.88%)
Sep 09, 2021 9.088 9.184 9.001 9.032 170,029 -0.05(-0.53%)
Sep 08, 2021 9.120 9.179 9.072 9.080 117,004 -0.02(-0.26%)
Sep 07, 2021 9.208 9.231 9.064 9.104 226,996 -0.14(-1.55%)
Sep 03, 2021 9.303 9.327 9.172 9.247 140,513 -0.02(-0.26%)
Sep 02, 2021 9.263 9.367 9.247 9.271 120,089 +0.01(+0.09%)
Sep 01, 2021 9.263 9.399 9.247 9.263 186,933 -0.06(-0.68%)
Aug 31, 2021 9.295 9.422 9.287 9.327 156,376 +0.06(+0.69%)
Aug 30, 2021 9.391 9.391 9.239 9.263 192,297 -0.06(-0.68%)
Aug 27, 2021 9.208 9.391 9.184 9.327 114,788 +0.16(+1.74%)
Aug 26, 2021 9.247 9.319 9.104 9.168 134,057 -0.06(-0.69%)
Aug 25, 2021 9.192 9.351 9.192 9.231 116,634 +0.04(+0.43%)
Aug 24, 2021 9.120 9.231 9.120 9.192 93,943 +0.06(+0.70%)
Aug 23, 2021 9.176 9.303 9.080 9.128 207,095 -0.05(-0.52%)
Aug 20, 2021 8.921 9.176 8.844 9.176 223,298 +0.29(+3.27%)
Aug 19, 2021 9.297 9.312 8.873 8.885 350,793 -0.45(-4.83%)
Aug 18, 2021 9.392 9.530 9.320 9.336 395,954 -0.06(-0.67%)
Aug 17, 2021 9.336 9.423 9.257 9.399 210,048 +0.01(+0.08%)
Aug 16, 2021 9.312 9.450 9.241 9.392 141,260 +0.06(+0.68%)
Aug 13, 2021 9.281 9.407 9.233 9.328 238,519 +0.07(+0.77%)
Aug 12, 2021 9.225 9.257 9.154 9.257 83,753 +0.04(+0.43%)
Aug 11, 2021 9.289 9.297 9.211 9.218 140,831 -0.02(-0.17%)
Aug 10, 2021 9.225 9.297 9.182 9.233 106,079 +0.01(+0.09%)
Aug 09, 2021 9.336 9.336 9.146 9.225 185,573 -0.09(-1.02%)
Aug 06, 2021 9.225 9.336 9.170 9.320 194,945 +0.17(+1.90%)
Aug 05, 2021 9.051 9.162 9.028 9.146 135,149 +0.12(+1.31%)
Aug 04, 2021 9.020 9.091 8.956 9.028 126,156 -0.07(-0.78%)
Aug 03, 2021 9.075 9.099 8.956 9.099 137,067 +0.03(+0.35%)
Aug 02, 2021 9.083 9.154 9.020 9.067 184,109 +0.04(+0.44%)
Jul 30, 2021 9.028 9.099 8.941 9.028 150,177 +0.02(+0.18%)
Jul 29, 2021 9.043 9.099 8.988 9.012 119,619 +0.02(+0.18%)
Jul 28, 2021 9.004 9.042 8.925 8.996 94,653 +0.02(+0.18%)
Jul 27, 2021 8.988 9.028 8.933 8.980 101,700 -0.02(-0.26%)
Jul 26, 2021 8.972 9.115 8.909 9.004 192,294 +0.01(+0.09%)
Jul 23, 2021 9.083 9.099 8.925 8.996 147,141 -0.02(-0.26%)
Jul 22, 2021 9.051 9.107 8.956 9.020 95,574 -0.06(-0.65%)
Jul 21, 2021 9.063 9.150 9.048 9.079 153,791 +0.07(+0.79%)
Jul 20, 2021 8.843 9.079 8.819 9.008 154,841 +0.21(+2.42%)
Jul 19, 2021 8.898 8.945 8.662 8.796 316,230 -0.25(-2.78%)
Jul 16, 2021 9.087 9.118 9.000 9.048 140,664 +0.04(+0.44%)
Jul 15, 2021 8.993 9.141 8.969 9.008 138,489 +0.00(+0.00%)
Jul 14, 2021 9.134 9.213 8.993 9.008 110,357 -0.11(-1.21%)
Jul 13, 2021 9.197 9.205 9.071 9.118 134,364 -0.06(-0.69%)
Jul 12, 2021 9.055 9.221 9.032 9.181 226,047 +0.13(+1.39%)
Jul 09, 2021 9.087 9.087 8.930 9.055 216,179 +0.19(+2.13%)
Jul 08, 2021 8.953 9.000 8.749 8.867 302,215 -0.18(-2.00%)
Jul 07, 2021 9.150 9.205 9.008 9.048 175,764 -0.12(-1.29%)
Jul 06, 2021 9.213 9.213 9.065 9.166 166,972 -0.02(-0.17%)
Jul 02, 2021 9.103 9.197 9.032 9.181 125,819 +0.08(+0.86%)
Jul 01, 2021 9.000 9.126 9.000 9.103 150,303 +0.11(+1.22%)
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%)
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.