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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 1, 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 30, 2024 21.63 21.63 21.42 21.42 114,670 -0.21(-0.97%)
Apr 29, 2024 21.42 21.70 21.42 21.63 104,433 +0.18(+0.84%)
Apr 26, 2024 21.24 21.56 21.17 21.45 114,359 +0.23(+1.08%)
Apr 25, 2024 21.24 21.29 21.05 21.22 81,441 -0.02(-0.09%)
Apr 24, 2024 21.23 21.33 21.18 21.24 98,657 -0.05(-0.23%)
Apr 23, 2024 21.27 21.40 21.21 21.29 110,268 +0.08(+0.38%)
Apr 22, 2024 21.13 21.25 20.92 21.21 132,086 +0.16(+0.76%)
Apr 19, 2024 20.61 21.05 20.61 21.05 134,425 +0.38(+1.84%)
Apr 18, 2024 20.50 20.70 20.33 20.67 131,567 +0.22(+1.05%)
Apr 17, 2024 20.39 20.56 20.30 20.45 216,341 +0.16(+0.78%)
Apr 16, 2024 20.28 20.39 20.14 20.30 105,509 +0.06(+0.29%)
Apr 15, 2024 20.16 20.44 20.15 20.24 158,350 +0.09(+0.44%)
Apr 12, 2024 20.56 20.72 20.09 20.15 126,294 -0.35(-1.69%)
Apr 11, 2024 20.54 20.54 20.21 20.49 126,938 +0.06(+0.29%)
Apr 10, 2024 20.13 20.44 20.05 20.44 183,819 +0.16(+0.78%)
Apr 09, 2024 19.87 20.28 19.85 20.28 127,219 +0.32(+1.59%)
Apr 08, 2024 19.66 20.04 19.66 19.96 304,251 +0.26(+1.31%)
Apr 05, 2024 19.34 19.76 19.05 19.70 320,258 +9.98(+102.65%)
Apr 04, 2024 9.880 9.930 9.682 9.722 659,603 -0.12(-1.21%)
Apr 03, 2024 9.960 9.979 9.831 9.841 913,476 -0.16(-1.59%)
Apr 02, 2024 10.33 10.41 9.960 9.999 1,135,575 -0.49(-4.64%)
Apr 01, 2024 10.63 10.63 10.47 10.49 243,041 -0.16(-1.49%)
Mar 28, 2024 10.51 10.65 10.51 10.64 247,879 +0.14(+1.32%)
Mar 27, 2024 10.40 10.51 10.37 10.51 227,105 +0.16(+1.53%)
Mar 26, 2024 10.36 10.40 10.34 10.35 132,952 +0.00(+0.00%)
Mar 25, 2024 10.28 10.42 10.28 10.35 155,362 +0.08(+0.77%)
Mar 22, 2024 10.33 10.36 10.27 10.27 194,746 -0.09(-0.86%)
Mar 21, 2024 10.32 10.41 10.32 10.36 158,590 +0.03(+0.29%)
Mar 20, 2024 10.32 10.34 10.21 10.33 236,691 +0.03(+0.31%)
Mar 19, 2024 10.26 10.35 10.19 10.29 316,540 +0.04(+0.38%)
Mar 18, 2024 10.24 10.29 10.19 10.26 243,999 +0.02(+0.19%)
Mar 15, 2024 10.18 10.24 10.13 10.24 348,218 +0.16(+1.56%)
Mar 14, 2024 10.32 10.32 10.08 10.08 259,133 -0.24(-2.29%)
Mar 13, 2024 10.35 10.43 10.30 10.31 266,237 -0.01(-0.10%)
Mar 12, 2024 10.28 10.34 10.25 10.32 225,567 +0.08(+0.77%)
Mar 11, 2024 10.14 10.26 10.12 10.25 221,111 +0.11(+1.12%)
Mar 08, 2024 10.07 10.16 10.07 10.13 205,677 +0.06(+0.64%)
Mar 07, 2024 10.06 10.08 9.999 10.07 174,514 +0.07(+0.69%)
Mar 06, 2024 9.989 10.07 9.970 9.999 174,780 +0.05(+0.49%)
Mar 05, 2024 9.989 10.04 9.940 9.950 197,461 -0.03(-0.30%)
Mar 04, 2024 9.989 10.11 9.930 9.980 211,358 -0.01(-0.10%)
Mar 01, 2024 10.02 10.04 9.910 9.989 283,457 -0.02(-0.20%)
Feb 29, 2024 10.06 10.07 9.950 10.01 263,536 +0.02(+0.20%)
Feb 28, 2024 10.04 10.08 9.970 9.989 188,786 -0.10(-0.98%)
Feb 27, 2024 10.04 10.09 9.940 10.09 197,425 +0.10(+0.99%)
Feb 26, 2024 9.970 10.04 9.930 9.989 203,404 +0.03(+0.30%)
Feb 23, 2024 9.940 10.02 9.920 9.960 221,387 +0.00(+0.00%)
Feb 22, 2024 10.03 10.06 9.911 9.960 306,034 -0.05(-0.49%)
Feb 21, 2024 9.999 10.04 9.922 10.01 206,362 +0.02(+0.20%)
Feb 20, 2024 10.04 10.04 9.891 9.989 436,164 -0.02(-0.17%)
Feb 16, 2024 10.06 10.08 9.958 10.01 282,785 -0.03(-0.29%)
Feb 15, 2024 9.850 10.04 9.850 10.04 253,715 +0.20(+1.98%)
Feb 14, 2024 9.753 9.841 9.733 9.841 228,873 +0.10(+1.00%)
Feb 13, 2024 9.811 9.851 9.675 9.743 399,549 -0.15(-1.48%)
Feb 12, 2024 9.753 9.899 9.733 9.889 251,748 +0.13(+1.30%)
Feb 09, 2024 9.733 9.772 9.680 9.763 267,114 +0.09(+0.91%)
Feb 08, 2024 9.587 9.675 9.557 9.675 342,925 +0.12(+1.23%)
Feb 07, 2024 9.665 9.733 9.470 9.558 471,425 -0.03(-0.31%)
Feb 06, 2024 9.958 10.04 9.548 9.587 895,563 -0.47(-4.66%)
Feb 05, 2024 10.22 10.24 9.958 10.06 337,690 -0.16(-1.53%)
Feb 02, 2024 10.26 10.30 10.18 10.21 303,942 -0.08(-0.76%)
Feb 01, 2024 10.37 10.40 10.09 10.29 448,726 -0.06(-0.57%)
Jan 31, 2024 10.60 10.63 10.34 10.35 294,739 -0.22(-2.12%)
Jan 30, 2024 10.53 10.59 10.52 10.57 145,440 +0.00(+0.00%)
Jan 29, 2024 10.54 10.66 10.52 10.57 249,138 +0.03(+0.28%)
Jan 26, 2024 10.49 10.58 10.49 10.54 161,638 +0.04(+0.37%)
Jan 25, 2024 10.51 10.53 10.37 10.50 329,443 -0.04(-0.37%)
Jan 24, 2024 10.73 10.76 10.52 10.54 308,371 -0.19(-1.73%)
Jan 23, 2024 10.72 10.77 10.70 10.73 208,321 -0.03(-0.27%)
Jan 22, 2024 10.79 10.84 10.72 10.76 317,964 +0.01(+0.11%)
Jan 19, 2024 10.85 10.85 10.72 10.75 313,241 -0.04(-0.36%)
Jan 18, 2024 10.78 10.80 10.65 10.78 220,264 +0.06(+0.54%)
Jan 17, 2024 10.77 10.79 10.64 10.73 250,923 -0.10(-0.90%)
Jan 16, 2024 10.85 10.89 10.76 10.82 211,469 -0.03(-0.27%)
Jan 12, 2024 10.81 10.89 10.77 10.85 237,565 +0.07(+0.63%)
Jan 11, 2024 10.78 10.78 10.57 10.78 257,609 +0.04(+0.36%)
Jan 10, 2024 10.71 10.78 10.60 10.75 246,187 +0.03(+0.27%)
Jan 09, 2024 10.79 10.80 10.66 10.72 312,144 -0.10(-0.90%)
Jan 08, 2024 10.63 10.82 10.60 10.81 285,086 +0.22(+2.10%)
Jan 05, 2024 10.63 10.68 10.55 10.59 222,824 -0.04(-0.36%)
Jan 04, 2024 10.40 10.65 10.40 10.63 281,666 +0.22(+2.14%)
Jan 03, 2024 10.40 10.46 10.33 10.41 200,445 -0.04(-0.37%)
Jan 02, 2024 10.42 10.54 10.34 10.45 378,601 +0.08(+0.75%)
Dec 29, 2023 10.47 10.48 10.34 10.37 280,014 -0.09(-0.83%)
Dec 28, 2023 10.42 10.46 10.40 10.46 280,113 +0.05(+0.47%)
Dec 27, 2023 10.27 10.42 10.26 10.41 258,057 +0.12(+1.13%)
Dec 26, 2023 10.17 10.35 10.17 10.29 193,533 +0.08(+0.76%)
Dec 22, 2023 10.14 10.28 10.14 10.21 231,934 +0.07(+0.67%)
Dec 21, 2023 10.17 10.17 10.08 10.15 316,394 +0.05(+0.48%)
Dec 20, 2023 10.13 10.25 10.10 10.10 228,499 -0.02(-0.19%)
Dec 19, 2023 10.13 10.15 10.09 10.12 177,971 +0.02(+0.19%)
Dec 18, 2023 10.08 10.13 10.03 10.10 251,534 +0.01(+0.10%)
Dec 15, 2023 10.26 10.27 10.07 10.09 502,950 -0.10(-1.02%)
Dec 14, 2023 10.11 10.25 10.11 10.19 446,169 +0.08(+0.76%)
Dec 13, 2023 9.999 10.11 9.922 10.11 226,661 +0.12(+1.15%)
Dec 12, 2023 9.922 10.01 9.913 9.999 192,860 +0.07(+0.68%)
Dec 11, 2023 9.999 10.02 9.922 9.932 292,112 -0.08(-0.77%)
Dec 08, 2023 9.913 10.04 9.913 10.01 238,741 +0.04(+0.39%)
Dec 07, 2023 9.864 9.989 9.855 9.970 305,013 +0.08(+0.78%)
Dec 06, 2023 9.845 9.903 9.831 9.893 235,273 +0.10(+0.98%)
Dec 05, 2023 9.903 9.903 9.778 9.797 198,266 -0.08(-0.78%)
Dec 04, 2023 9.874 9.932 9.864 9.874 247,978 -0.01(-0.10%)
Dec 01, 2023 9.788 9.884 9.759 9.884 248,660 +0.11(+1.08%)
Nov 30, 2023 9.807 9.827 9.730 9.778 167,700 +0.03(+0.30%)
Nov 29, 2023 9.816 9.855 9.749 9.749 190,781 -0.06(-0.59%)
Nov 28, 2023 9.797 9.855 9.759 9.807 171,087 -0.02(-0.20%)
Nov 27, 2023 9.884 9.884 9.797 9.826 155,820 -0.02(-0.20%)
Nov 24, 2023 9.807 9.874 9.768 9.845 167,237 +0.08(+0.79%)
Nov 22, 2023 9.788 9.807 9.739 9.768 203,403 +0.03(+0.30%)
Nov 21, 2023 9.634 9.792 9.624 9.739 332,081 +0.10(+1.00%)
Nov 20, 2023 9.605 9.653 9.533 9.643 258,229 +0.06(+0.60%)
Nov 17, 2023 9.653 9.653 9.576 9.586 223,612 -0.02(-0.18%)
Nov 16, 2023 9.736 9.765 9.602 9.602 329,586 -0.10(-1.08%)
Nov 15, 2023 9.660 9.717 9.624 9.707 245,579 +0.04(+0.39%)
Nov 14, 2023 9.536 9.669 9.529 9.669 267,907 +0.15(+1.60%)
Nov 13, 2023 9.498 9.536 9.421 9.517 232,905 +0.02(+0.20%)
Nov 10, 2023 9.440 9.574 9.440 9.498 276,301 +0.05(+0.50%)
Nov 09, 2023 9.469 9.545 9.440 9.450 131,123 +0.01(+0.10%)
Nov 08, 2023 9.488 9.536 9.421 9.440 213,334 -0.07(-0.70%)
Nov 07, 2023 9.555 9.574 9.469 9.507 166,228 -0.05(-0.50%)
Nov 06, 2023 9.574 9.612 9.488 9.555 207,780 +0.03(+0.30%)
Nov 03, 2023 9.526 9.603 9.517 9.526 235,449 +0.07(+0.71%)
Nov 02, 2023 9.345 9.488 9.345 9.459 282,598 +0.17(+1.85%)
Nov 01, 2023 9.107 9.326 9.088 9.288 250,747 +0.21(+2.31%)
Oct 31, 2023 9.059 9.140 9.030 9.078 302,102 +0.08(+0.85%)
Oct 30, 2023 8.964 9.006 8.878 9.002 224,871 +0.13(+1.51%)
Oct 27, 2023 9.059 9.135 8.849 8.868 227,281 -0.15(-1.69%)
Oct 26, 2023 9.011 9.068 8.964 9.021 166,857 +0.06(+0.64%)
Oct 25, 2023 8.964 9.040 8.944 8.964 209,314 -0.03(-0.32%)
Oct 24, 2023 8.897 9.030 8.897 8.992 147,116 +0.10(+1.18%)
Oct 23, 2023 8.935 8.983 8.868 8.887 287,762 -0.09(-0.96%)
Oct 20, 2023 9.021 9.040 8.915 8.973 212,070 -0.08(-0.84%)
Oct 19, 2023 9.183 9.183 9.026 9.049 214,598 -0.13(-1.43%)
Oct 18, 2023 9.313 9.351 9.152 9.181 316,475 -0.14(-1.52%)
Oct 17, 2023 9.247 9.332 9.218 9.322 339,453 +0.11(+1.23%)
Oct 16, 2023 9.077 9.247 9.087 9.209 309,684 +0.12(+1.35%)
Oct 13, 2023 9.029 9.162 9.001 9.086 287,312 +0.09(+1.05%)
Oct 12, 2023 9.029 9.133 8.902 8.991 214,361 -0.04(-0.42%)
Oct 11, 2023 9.029 9.101 8.963 9.029 185,208 +0.00(+0.00%)
Oct 10, 2023 9.029 9.147 9.006 9.029 216,944 +0.03(+0.32%)
Oct 09, 2023 8.821 9.001 8.821 9.001 199,069 +0.11(+1.28%)
Oct 06, 2023 8.746 8.916 8.717 8.887 225,575 +0.10(+1.18%)
Oct 05, 2023 8.840 8.876 8.728 8.783 266,083 -0.05(-0.59%)
Oct 04, 2023 8.793 8.868 8.698 8.835 462,576 +0.05(+0.59%)
Oct 03, 2023 8.963 9.010 8.746 8.783 558,228 -0.19(-2.11%)
Oct 02, 2023 9.133 9.162 8.911 8.973 616,332 -0.14(-1.56%)
Sep 29, 2023 9.209 9.275 9.114 9.114 517,263 -0.03(-0.31%)
Sep 28, 2023 9.209 9.242 9.133 9.143 643,511 -0.06(-0.62%)
Sep 27, 2023 9.162 9.332 9.143 9.199 705,319 +0.11(+1.25%)
Sep 26, 2023 9.521 9.568 9.020 9.086 1,962,671 -0.45(-4.76%)
Sep 25, 2023 9.559 9.559 9.313 9.540 2,808,125 -0.01(-0.10%)
Sep 22, 2023 9.483 9.559 9.483 9.549 263,178 +0.09(+0.90%)
Sep 21, 2023 9.502 9.511 9.398 9.464 286,419 -0.09(-0.89%)
Sep 20, 2023 9.568 9.650 9.530 9.549 270,307 -0.02(-0.17%)
Sep 19, 2023 9.631 9.688 9.556 9.566 433,921 -0.03(-0.29%)
Sep 18, 2023 9.566 9.631 9.538 9.594 339,010 +0.03(+0.29%)
Sep 15, 2023 9.510 9.622 9.481 9.566 309,764 +0.08(+0.79%)
Sep 14, 2023 9.481 9.519 9.406 9.491 340,327 +0.08(+0.90%)
Sep 13, 2023 9.425 9.463 9.388 9.406 220,187 +0.01(+0.10%)
Sep 12, 2023 9.425 9.509 9.378 9.397 182,158 -0.02(-0.20%)
Sep 11, 2023 9.341 9.481 9.341 9.416 291,737 +0.08(+0.90%)
Sep 08, 2023 9.294 9.369 9.275 9.331 229,524 +0.08(+0.81%)
Sep 07, 2023 9.106 9.327 9.106 9.256 396,125 +0.14(+1.54%)
Sep 06, 2023 9.472 9.518 9.088 9.116 1,189,671 -0.34(-3.57%)
Sep 05, 2023 9.594 9.640 9.444 9.453 569,062 -0.13(-1.37%)
Sep 01, 2023 9.612 9.706 9.528 9.584 981,556 +0.07(+0.79%)
Aug 31, 2023 9.528 9.566 9.464 9.509 1,009,730 +0.06(+0.59%)
Aug 30, 2023 9.360 9.500 9.266 9.453 2,392,810 +0.09(+1.00%)
Aug 29, 2023 9.360 9.416 9.313 9.360 876,061 +0.02(+0.20%)
Aug 28, 2023 9.444 9.514 9.266 9.341 1,541,394 -0.06(-0.60%)
Aug 25, 2023 9.406 9.481 9.360 9.397 378,260 +0.03(+0.30%)
Aug 24, 2023 9.435 9.491 9.341 9.369 323,857 -0.05(-0.50%)
Aug 23, 2023 9.369 9.509 9.369 9.416 328,593 +0.04(+0.40%)
Aug 22, 2023 9.406 9.425 9.294 9.378 348,989 -0.04(-0.47%)
Aug 21, 2023 9.479 9.516 9.395 9.423 436,340 -0.06(-0.59%)
Aug 18, 2023 9.497 9.516 9.404 9.479 378,728 -0.02(-0.20%)
Aug 17, 2023 9.646 9.673 9.460 9.497 204,009 -0.13(-1.35%)
Aug 16, 2023 9.831 9.837 9.604 9.627 242,059 -0.19(-1.89%)
Aug 15, 2023 9.933 9.952 9.776 9.813 132,251 -0.09(-0.94%)
Aug 14, 2023 9.980 10.01 9.859 9.906 141,194 -0.10(-1.02%)
Aug 11, 2023 10.12 10.16 9.748 10.01 321,727 -0.09(-0.92%)
Aug 10, 2023 10.15 10.23 10.10 10.10 155,545 -0.05(-0.46%)
Aug 09, 2023 10.09 10.25 10.09 10.15 151,486 +0.00(+0.00%)
Aug 08, 2023 10.09 10.21 9.980 10.15 140,801 +0.08(+0.83%)
Aug 07, 2023 10.26 10.29 10.04 10.06 248,112 -0.17(-1.63%)
Aug 04, 2023 10.29 10.33 10.19 10.23 152,028 -0.01(-0.09%)
Aug 03, 2023 10.22 10.31 10.21 10.24 119,871 -0.02(-0.18%)
Aug 02, 2023 10.32 10.32 10.18 10.26 173,563 -0.13(-1.25%)
Aug 01, 2023 10.22 10.43 10.22 10.39 158,641 +0.09(+0.90%)
Jul 31, 2023 10.25 10.39 10.22 10.30 214,115 +0.11(+1.09%)
Jul 28, 2023 10.22 10.30 10.07 10.18 264,454 -0.04(-0.36%)
Jul 27, 2023 10.21 10.47 10.16 10.22 384,899 +0.14(+1.38%)
Jul 26, 2023 9.961 10.11 9.925 10.08 132,136 +0.12(+1.21%)
Jul 25, 2023 9.906 10.02 9.887 9.961 126,008 +0.04(+0.37%)
Jul 24, 2023 9.803 9.998 9.803 9.924 139,830 +0.14(+1.42%)
Jul 21, 2023 9.683 9.868 9.655 9.785 141,347 +0.14(+1.44%)
Jul 20, 2023 10.04 10.05 9.590 9.646 318,660 -0.42(-4.13%)
Jul 19, 2023 9.978 10.13 9.961 10.06 221,565 +0.10(+1.02%)
Jul 18, 2023 9.840 9.997 9.785 9.960 193,788 +0.10(+1.03%)
Jul 17, 2023 9.748 9.951 9.683 9.858 300,375 +0.18(+1.90%)
Jul 14, 2023 9.674 9.683 9.545 9.674 147,689 +0.05(+0.48%)
Jul 13, 2023 9.582 9.673 9.545 9.628 205,484 +0.08(+0.87%)
Jul 12, 2023 9.407 9.610 9.398 9.545 185,687 +0.18(+1.97%)
Jul 11, 2023 9.342 9.361 9.269 9.361 119,996 +0.05(+0.49%)
Jul 10, 2023 9.306 9.398 9.223 9.315 179,854 -0.03(-0.30%)
Jul 07, 2023 9.269 9.396 9.264 9.342 181,215 +0.04(+0.40%)
Jul 06, 2023 9.213 9.333 9.121 9.306 200,491 +0.09(+1.00%)
Jul 05, 2023 9.158 9.306 9.098 9.213 321,063 +0.08(+0.91%)
Jul 03, 2023 9.002 9.158 8.974 9.131 128,239 +0.14(+1.54%)
Jun 30, 2023 8.928 9.048 8.928 8.992 138,155 +0.10(+1.14%)
Jun 29, 2023 8.716 8.919 8.716 8.891 128,397 +0.17(+1.90%)
Jun 28, 2023 8.734 8.753 8.661 8.725 113,741 +0.00(+0.00%)
Jun 27, 2023 8.725 8.753 8.696 8.725 130,095 +0.01(+0.11%)
Jun 26, 2023 8.707 8.741 8.679 8.716 149,885 +0.03(+0.32%)
Jun 23, 2023 8.753 8.771 8.670 8.688 121,868 -0.07(-0.84%)
Jun 22, 2023 8.799 8.826 8.753 8.762 154,299 -0.01(-0.11%)
Jun 21, 2023 8.873 8.913 8.771 8.771 143,406 -0.10(-1.14%)
Jun 20, 2023 8.946 8.963 8.873 8.873 229,884 -0.06(-0.72%)
Jun 16, 2023 8.964 9.010 8.897 8.937 310,843 +0.01(+0.10%)
Jun 15, 2023 8.910 9.002 8.900 8.928 255,662 +0.06(+0.72%)
Jun 14, 2023 9.038 9.047 8.809 8.864 286,203 -0.15(-1.62%)
Jun 13, 2023 8.964 9.028 8.928 9.010 180,981 +0.05(+0.61%)
Jun 12, 2023 8.873 8.974 8.873 8.955 153,149 +0.08(+0.93%)
Jun 09, 2023 8.955 8.955 8.864 8.873 140,692 -0.08(-0.92%)
Jun 08, 2023 8.992 9.042 8.919 8.955 194,252 -0.01(-0.10%)
Jun 07, 2023 8.754 9.065 8.709 8.964 314,063 +0.24(+2.72%)
Jun 06, 2023 8.626 8.736 8.617 8.727 256,643 +0.10(+1.17%)
Jun 05, 2023 8.635 8.672 8.599 8.626 172,290 +0.02(+0.21%)
Jun 02, 2023 8.663 8.672 8.572 8.608 276,698 +0.00(+0.00%)
Jun 01, 2023 8.581 8.640 8.526 8.608 232,448 +0.00(+0.05%)
May 31, 2023 8.626 8.626 8.553 8.604 155,575 -0.02(-0.26%)
May 30, 2023 8.631 8.654 8.544 8.626 176,206 -0.03(-0.32%)
May 26, 2023 8.535 8.663 8.517 8.654 137,639 +0.14(+1.61%)
May 25, 2023 8.498 8.553 8.398 8.517 136,881 +0.02(+0.22%)
May 24, 2023 8.544 8.572 8.407 8.498 143,429 -0.08(-0.96%)
May 23, 2023 8.590 8.635 8.544 8.581 126,309 -0.02(-0.21%)
May 22, 2023 8.572 8.626 8.480 8.599 165,997 +0.03(+0.32%)
May 19, 2023 8.544 8.653 8.544 8.572 280,959 +0.04(+0.42%)
May 18, 2023 8.544 8.585 8.535 8.535 103,003 -0.06(-0.74%)
May 17, 2023 8.481 8.626 8.436 8.599 196,393 +0.13(+1.50%)
May 16, 2023 8.553 8.562 8.472 8.472 75,084 -0.09(-1.06%)
May 15, 2023 8.617 8.617 8.517 8.562 116,563 +0.09(+1.07%)
May 12, 2023 8.481 8.535 8.427 8.472 71,174 -0.01(-0.11%)
May 11, 2023 8.535 8.535 8.436 8.481 73,037 -0.06(-0.74%)
May 10, 2023 8.590 8.590 8.463 8.544 127,602 +0.05(+0.64%)
May 09, 2023 8.481 8.549 8.445 8.490 123,923 -0.02(-0.21%)
May 08, 2023 8.544 8.567 8.399 8.508 184,759 -0.03(-0.32%)
May 05, 2023 8.599 8.635 8.499 8.535 139,092 +0.05(+0.53%)
May 04, 2023 8.490 8.590 8.390 8.490 148,883 +0.00(+0.00%)
May 03, 2023 8.499 8.626 8.437 8.490 111,394 -0.05(-0.53%)
May 02, 2023 8.635 8.653 8.390 8.535 235,496 -0.08(-0.95%)
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.