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
)
21.45
+0.23 (+1.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2022
8.310
8.605
8.302
8.504
204,797
+0.13(+1.61%)
Jun 29, 2022
8.462
8.588
8.293
8.369
135,472
-0.10(-1.19%)
Jun 28, 2022
8.588
8.687
8.462
8.470
146,804
-0.03(-0.30%)
Jun 27, 2022
8.285
8.521
8.243
8.496
216,425
+0.27(+3.28%)
Jun 24, 2022
8.032
8.260
8.032
8.226
165,768
+0.21(+2.63%)
Jun 23, 2022
8.091
8.226
7.948
8.015
278,644
-0.09(-1.14%)
Jun 22, 2022
8.150
8.234
8.100
8.108
182,801
-0.13(-1.64%)
Jun 21, 2022
8.420
8.437
8.192
8.243
302,370
+0.07(+0.80%)
Jun 17, 2022
8.085
8.328
8.053
8.178
1,259,464
+0.15(+1.88%)
Jun 16, 2022
8.395
8.395
7.985
8.027
518,744
-0.44(-5.24%)
Jun 15, 2022
8.378
8.571
8.244
8.470
369,448
+0.20(+2.43%)
Jun 14, 2022
8.445
8.445
8.161
8.270
658,156
-0.11(-1.30%)
Jun 13, 2022
9.031
9.042
8.303
8.378
747,069
-0.81(-8.83%)
Jun 10, 2022
9.207
9.215
8.956
9.190
307,529
+0.03(+0.27%)
Jun 09, 2022
9.391
9.391
9.157
9.165
195,937
-0.10(-1.08%)
Jun 08, 2022
9.416
9.416
9.215
9.266
161,335
-0.15(-1.60%)
Jun 07, 2022
9.400
9.467
9.316
9.416
218,806
-0.09(-0.97%)
Jun 06, 2022
9.542
9.542
9.383
9.508
111,755
+0.04(+0.44%)
Jun 03, 2022
9.617
9.617
9.362
9.467
203,411
-0.13(-1.39%)
Jun 02, 2022
9.600
9.709
9.559
9.600
125,294
+0.00(+0.00%)
Jun 01, 2022
9.693
9.785
9.475
9.600
137,866
+0.00(+0.00%)
May 31, 2022
9.642
9.684
9.559
9.600
168,122
-0.03(-0.35%)
May 27, 2022
9.508
9.634
9.483
9.634
123,707
+0.17(+1.77%)
May 26, 2022
9.609
9.642
9.416
9.467
221,031
+0.08(+0.80%)
May 25, 2022
9.224
9.492
9.174
9.391
170,755
+0.18(+1.91%)
May 24, 2022
9.483
9.504
9.107
9.215
204,150
-0.25(-2.65%)
May 23, 2022
9.307
9.492
9.280
9.467
166,615
+0.23(+2.45%)
May 20, 2022
9.291
9.584
9.056
9.241
178,143
+0.10(+1.10%)
May 19, 2022
9.701
9.785
9.123
9.140
357,707
-0.78(-7.87%)
May 18, 2022
9.937
9.937
9.679
9.921
247,808
+0.00(+0.00%)
May 17, 2022
9.846
9.979
9.821
9.921
146,588
+0.13(+1.36%)
May 16, 2022
9.696
9.846
9.613
9.787
163,928
+0.17(+1.73%)
May 13, 2022
9.513
9.679
9.452
9.621
146,022
+0.22(+2.30%)
May 12, 2022
9.563
9.604
9.330
9.405
223,591
-0.22(-2.33%)
May 11, 2022
9.679
9.862
9.621
9.629
228,432
-0.03(-0.34%)
May 10, 2022
9.737
9.879
9.513
9.663
162,775
-0.01(-0.09%)
May 09, 2022
9.862
9.897
9.638
9.671
184,692
-0.38(-3.81%)
May 06, 2022
9.879
10.05
9.833
10.05
129,126
+0.14(+1.43%)
May 05, 2022
10.31
10.31
9.796
9.912
208,489
-0.40(-3.87%)
May 04, 2022
10.08
10.39
9.904
10.31
285,441
+0.49(+5.00%)
May 03, 2022
9.563
9.829
9.529
9.821
173,300
+0.31(+3.24%)
May 02, 2022
9.771
9.896
9.363
9.513
275,667
-0.18(-1.89%)
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%)
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.