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 )

16.89 +0.05 (+0.30%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.71 11.73 11.55 11.60 1,078,925 -0.08(-0.71%)
Jun 29, 2021 11.76 11.81 11.63 11.68 610,236 -0.04(-0.32%)
Jun 28, 2021 11.77 11.78 11.67 11.72 526,394 -0.01(-0.13%)
Jun 25, 2021 11.84 11.84 11.70 11.74 466,452 -0.06(-0.51%)
Jun 24, 2021 11.80 11.86 11.68 11.80 756,351 +0.07(+0.58%)
Jun 23, 2021 11.75 11.77 11.67 11.73 591,296 +0.02(+0.19%)
Jun 22, 2021 11.75 11.78 11.59 11.71 647,444 +0.00(+0.00%)
Jun 21, 2021 11.47 11.71 11.47 11.71 1,191,749 +0.28(+2.44%)
Jun 18, 2021 11.74 11.75 11.35 11.43 1,243,310 -0.28(-2.38%)
Jun 17, 2021 11.76 11.83 11.66 11.71 558,844 -0.09(-0.77%)
Jun 16, 2021 11.65 11.85 11.64 11.80 687,600 +0.21(+1.82%)
Jun 15, 2021 11.75 11.81 11.58 11.59 888,263 -0.16(-1.34%)
Jun 14, 2021 11.75 11.85 11.73 11.74 459,171 +0.01(+0.13%)
Jun 11, 2021 11.67 11.74 11.62 11.73 714,867 +0.11(+0.91%)
Jun 10, 2021 11.85 11.92 11.58 11.62 1,415,951 -0.17(-1.40%)
Jun 09, 2021 11.78 11.81 11.69 11.79 798,894 -0.01(-0.06%)
Jun 08, 2021 11.84 11.84 11.75 11.80 617,683 +0.00(+0.00%)
Jun 07, 2021 11.91 11.93 11.70 11.80 1,237,209 -0.07(-0.56%)
Jun 04, 2021 11.90 11.92 11.82 11.86 541,995 +0.01(+0.12%)
Jun 03, 2021 11.85 11.96 11.82 11.85 412,561 -0.04(-0.37%)
Jun 02, 2021 11.83 11.98 11.79 11.89 994,068 +0.10(+0.88%)
Jun 01, 2021 11.71 11.86 11.65 11.79 1,092,311 +0.10(+0.88%)
May 28, 2021 11.74 11.74 11.60 11.69 570,869 +0.01(+0.06%)
May 27, 2021 11.57 11.70 11.56 11.68 633,163 +0.10(+0.83%)
May 26, 2021 11.52 11.62 11.46 11.58 493,722 +0.13(+1.10%)
May 25, 2021 11.57 11.60 11.45 11.46 762,586 -0.13(-1.08%)
May 24, 2021 11.52 11.63 11.45 11.58 554,548 +0.07(+0.64%)
May 21, 2021 11.59 11.59 11.29 11.51 843,888 -0.02(-0.19%)
May 20, 2021 11.35 11.55 11.35 11.53 1,029,832 +0.14(+1.23%)
May 19, 2021 11.29 11.42 11.21 11.39 1,182,295 +0.01(+0.13%)
May 18, 2021 11.40 11.40 11.21 11.37 1,405,271 +0.03(+0.26%)
May 17, 2021 11.23 11.41 11.16 11.35 889,915 +0.16(+1.39%)
May 14, 2021 11.25 11.32 11.13 11.19 1,029,177 +0.05(+0.46%)
May 13, 2021 10.91 11.18 10.91 11.14 655,492 +0.27(+2.45%)
May 12, 2021 11.22 11.22 10.86 10.87 924,415 -0.24(-2.19%)
May 11, 2021 11.17 11.33 11.08 11.12 1,023,415 -0.25(-2.21%)
May 10, 2021 11.39 11.51 11.32 11.37 740,148 -0.05(-0.45%)
May 07, 2021 11.48 11.52 11.36 11.42 598,143 -0.06(-0.51%)
May 06, 2021 11.45 11.55 11.37 11.48 767,258 +0.01(+0.13%)
May 05, 2021 11.53 11.52 11.39 11.46 774,879 -0.07(-0.58%)
May 04, 2021 11.65 11.66 11.47 11.53 1,346,623 -0.10(-0.83%)
May 03, 2021 11.62 11.67 11.56 11.63 725,738 +0.06(+0.51%)
Apr 30, 2021 11.60 11.64 11.56 11.57 478,185 -0.07(-0.63%)
Apr 29, 2021 11.63 11.65 11.56 11.64 431,724 +0.06(+0.51%)
Apr 28, 2021 11.52 11.60 11.47 11.58 510,714 +0.07(+0.58%)
Apr 27, 2021 11.42 11.53 11.42 11.52 323,382 +0.07(+0.58%)
Apr 26, 2021 11.43 11.51 11.42 11.45 381,475 +0.03(+0.26%)
Apr 23, 2021 11.44 11.46 11.34 11.42 400,879 -0.02(-0.19%)
Apr 22, 2021 11.50 11.56 11.43 11.44 448,734 -0.02(-0.19%)
Apr 21, 2021 11.30 11.49 11.29 11.46 493,681 +0.11(+0.98%)
Apr 20, 2021 11.37 11.47 11.34 11.35 719,892 -0.04(-0.32%)
Apr 19, 2021 11.35 11.43 11.29 11.39 473,695 +0.03(+0.26%)
Apr 16, 2021 11.37 11.40 11.31 11.36 366,085 +0.01(+0.13%)
Apr 15, 2021 11.32 11.38 11.26 11.35 530,532 +0.08(+0.72%)
Apr 14, 2021 11.29 11.31 11.25 11.26 394,942 -0.07(-0.65%)
Apr 13, 2021 11.20 11.36 11.20 11.34 520,287 +0.05(+0.46%)
Apr 12, 2021 11.43 11.43 11.26 11.29 736,528 -0.07(-0.65%)
Apr 09, 2021 11.33 11.43 11.24 11.36 1,194,650 +0.07(+0.65%)
Apr 08, 2021 11.29 11.35 11.15 11.29 1,252,248 +0.03(+0.26%)
Apr 07, 2021 11.23 11.31 11.23 11.26 792,061 +0.04(+0.33%)
Apr 06, 2021 11.14 11.22 11.08 11.22 626,456 +0.13(+1.13%)
Apr 05, 2021 11.20 11.20 11.01 11.09 865,924 -0.04(-0.40%)
Apr 01, 2021 10.84 11.16 10.78 11.14 957,182 +0.34(+3.15%)
Mar 31, 2021 10.95 11.09 10.80 10.80 1,072,484 -0.16(-1.42%)
Mar 30, 2021 11.18 11.25 10.94 10.95 947,323 -0.06(-0.54%)
Mar 29, 2021 11.09 11.18 11.01 11.01 861,254 -0.13(-1.13%)
Mar 26, 2021 10.98 11.15 10.98 11.14 804,602 +0.14(+1.28%)
Mar 25, 2021 10.85 11.04 10.79 11.00 549,578 +0.16(+1.43%)
Mar 24, 2021 10.98 11.09 10.82 10.84 484,216 -0.11(-1.01%)
Mar 23, 2021 11.04 11.12 10.95 10.95 420,616 -0.08(-0.74%)
Mar 22, 2021 10.93 11.08 10.86 11.04 643,130 +0.11(+1.01%)
Mar 19, 2021 10.75 11.06 10.74 10.92 1,357,791 +0.21(+1.93%)
Mar 18, 2021 10.76 10.87 10.67 10.72 726,253 -0.08(-0.75%)
Mar 17, 2021 10.84 10.90 10.76 10.80 639,246 +0.01(+0.10%)
Mar 16, 2021 10.93 10.93 10.72 10.79 966,586 -0.17(-1.52%)
Mar 15, 2021 11.00 11.02 10.88 10.95 1,219,893 -0.01(-0.07%)
Mar 12, 2021 11.01 11.06 10.94 10.96 787,678 -0.03(-0.27%)
Mar 11, 2021 10.98 11.01 10.89 10.99 1,149,936 +0.09(+0.81%)
Mar 10, 2021 10.94 10.98 10.88 10.90 663,085 +0.03(+0.27%)
Mar 09, 2021 11.02 11.04 10.75 10.87 1,379,336 +0.07(+0.68%)
Mar 08, 2021 10.97 10.98 10.72 10.80 1,021,136 -0.12(-1.08%)
Mar 05, 2021 11.05 11.11 10.72 10.92 684,108 -0.13(-1.14%)
Mar 04, 2021 11.26 11.34 11.00 11.04 1,755,015 -0.09(-0.80%)
Mar 03, 2021 11.05 11.18 11.05 11.13 857,958 +0.08(+0.72%)
Mar 02, 2021 10.96 11.15 10.91 11.05 598,634 +0.10(+0.93%)
Mar 01, 2021 10.88 11.02 10.84 10.95 673,587 +0.18(+1.68%)
Feb 26, 2021 10.82 10.88 10.72 10.77 808,770 +0.01(+0.07%)
Feb 25, 2021 10.88 11.04 10.75 10.76 1,150,294 -0.12(-1.07%)
Feb 24, 2021 10.81 10.88 10.80 10.88 501,937 +0.11(+1.01%)
Feb 23, 2021 10.78 10.85 10.68 10.77 473,106 +0.01(+0.07%)
Feb 22, 2021 10.75 10.82 10.70 10.76 471,716 +0.07(+0.68%)
Feb 19, 2021 10.73 10.82 10.67 10.69 386,791 -0.07(-0.61%)
Feb 18, 2021 10.71 10.84 10.67 10.75 439,165 +0.04(+0.34%)
Feb 17, 2021 10.69 10.79 10.65 10.72 595,967 +0.04(+0.41%)
Feb 16, 2021 10.77 10.81 10.61 10.67 607,024 -0.09(-0.88%)
Feb 12, 2021 10.75 10.85 10.70 10.77 476,071 -0.04(-0.40%)
Feb 11, 2021 10.62 10.88 10.58 10.81 875,432 +0.20(+1.91%)
Feb 10, 2021 10.65 10.77 10.59 10.61 872,581 -0.02(-0.21%)
Feb 09, 2021 10.94 10.94 10.59 10.63 1,006,835 -0.25(-2.27%)
Feb 08, 2021 10.86 10.90 10.80 10.88 647,794 +0.04(+0.40%)
Feb 05, 2021 10.71 10.88 10.71 10.83 416,459 +0.11(+1.01%)
Feb 04, 2021 10.88 10.94 10.69 10.73 895,583 -0.13(-1.20%)
Feb 03, 2021 10.67 10.88 10.67 10.86 581,708 +0.14(+1.35%)
Feb 02, 2021 10.58 10.76 10.49 10.71 695,215 +0.20(+1.93%)
Feb 01, 2021 10.37 10.52 10.37 10.51 440,123 +0.21(+2.04%)
Jan 29, 2021 10.44 10.44 10.26 10.30 906,054 -0.12(-1.18%)
Jan 28, 2021 10.42 10.54 10.41 10.42 674,829 -0.01(-0.14%)
Jan 27, 2021 10.57 10.59 10.41 10.44 473,496 -0.16(-1.50%)
Jan 26, 2021 10.59 10.64 10.50 10.59 529,936 +0.05(+0.48%)
Jan 25, 2021 10.67 10.77 10.54 10.54 745,723 -0.16(-1.49%)
Jan 22, 2021 10.75 10.80 10.69 10.70 672,434 -0.06(-0.54%)
Jan 21, 2021 10.57 10.85 10.55 10.76 1,083,772 +0.17(+1.64%)
Jan 20, 2021 10.52 10.59 10.41 10.59 717,667 +0.10(+0.97%)
Jan 19, 2021 10.49 10.64 10.46 10.49 883,736 -0.03(-0.28%)
Jan 15, 2021 10.44 10.54 10.36 10.52 542,721 +0.02(+0.17%)
Jan 14, 2021 10.33 10.53 10.33 10.50 1,030,677 +0.16(+1.58%)
Jan 13, 2021 10.31 10.38 10.30 10.33 502,262 +0.03(+0.28%)
Jan 12, 2021 10.23 10.38 10.23 10.30 568,581 +0.01(+0.14%)
Jan 11, 2021 10.36 10.41 10.25 10.29 573,086 -0.08(-0.77%)
Jan 08, 2021 10.32 10.37 10.23 10.37 719,627 +0.07(+0.63%)
Jan 07, 2021 10.25 10.38 10.25 10.30 581,461 +0.10(+0.99%)
Jan 06, 2021 10.32 10.37 10.17 10.20 1,061,351 -0.12(-1.12%)
Jan 05, 2021 10.30 10.37 10.21 10.32 965,934 +0.01(+0.14%)
Jan 04, 2021 10.25 10.33 10.12 10.30 1,189,779 +0.06(+0.57%)
Dec 31, 2020 10.25 10.25 10.25 860,450 +0.27(+2.69%)
Dec 30, 2020 10.12 10.16 9.972 9.979 860,450 -0.09(-0.94%)
Dec 29, 2020 10.03 10.14 9.972 10.07 622,900 +0.03(+0.29%)
Dec 28, 2020 10.02 10.13 10.01 10.04 969,503 +0.04(+0.43%)
Dec 24, 2020 10.04 10.09 10.00 10.00 265,634 +0.00(+0.00%)
Dec 23, 2020 10.05 10.15 10.00 10.00 474,745 +0.01(+0.07%)
Dec 22, 2020 10.13 10.14 9.928 9.993 864,099 -0.13(-1.29%)
Dec 21, 2020 10.07 10.25 10.02 10.12 1,058,089 -0.01(-0.14%)
Dec 18, 2020 10.10 10.16 9.914 10.14 1,963,761 +0.12(+1.16%)
Dec 17, 2020 9.957 10.05 9.921 10.02 691,148 +0.04(+0.36%)
Dec 16, 2020 10.00 10.07 9.972 9.986 518,446 -0.03(-0.25%)
Dec 15, 2020 10.07 10.10 9.935 10.01 873,257 +0.00(+0.00%)
Dec 14, 2020 9.993 10.05 9.870 10.01 1,226,976 +0.05(+0.47%)
Dec 11, 2020 9.928 9.979 9.841 9.964 935,308 +0.01(+0.15%)
Dec 10, 2020 9.957 9.979 9.863 9.950 903,309 +0.01(+0.15%)
Dec 09, 2020 10.05 10.06 9.921 9.935 1,064,781 -0.11(-1.06%)
Dec 08, 2020 9.942 10.06 9.935 10.04 1,264,059 +0.06(+0.57%)
Dec 07, 2020 10.04 10.06 9.942 9.985 1,073,814 -0.04(-0.42%)
Dec 04, 2020 10.04 10.11 9.999 10.03 882,382 -0.01(-0.07%)
Dec 03, 2020 10.01 10.07 9.971 10.03 1,227,323 +0.06(+0.57%)
Dec 02, 2020 10.04 10.10 9.971 9.978 958,165 -0.06(-0.57%)
Dec 01, 2020 10.01 10.22 9.957 10.03 1,498,217 +0.11(+1.07%)
Nov 30, 2020 9.935 9.956 9.793 9.928 883,267 +0.02(+0.21%)
Nov 27, 2020 10.03 10.08 9.864 9.907 352,699 -0.09(-0.85%)
Nov 25, 2020 9.928 9.999 9.871 9.992 1,128,976 +0.08(+0.79%)
Nov 24, 2020 9.822 9.950 9.708 9.914 1,178,798 +0.15(+1.53%)
Nov 23, 2020 9.765 9.832 9.758 9.765 734,037 +0.04(+0.36%)
Nov 20, 2020 9.765 9.829 9.660 9.730 890,273 -0.06(-0.65%)
Nov 19, 2020 9.907 9.907 9.758 9.793 930,479 +0.07(+0.73%)
Nov 18, 2020 9.786 9.850 9.722 9.722 1,218,988 -0.06(-0.65%)
Nov 17, 2020 9.829 9.914 9.694 9.786 806,717 -0.03(-0.29%)
Nov 16, 2020 9.850 9.907 9.744 9.815 888,612 +0.05(+0.55%)
Nov 13, 2020 9.637 9.808 9.637 9.761 821,932 +0.14(+1.44%)
Nov 12, 2020 9.765 9.765 9.566 9.623 1,318,591 -0.15(-1.56%)
Nov 11, 2020 9.786 9.850 9.694 9.776 909,987 +0.05(+0.47%)
Nov 10, 2020 9.687 9.793 9.637 9.730 849,168 +0.05(+0.51%)
Nov 09, 2020 10.06 10.22 9.652 9.680 829,863 +0.10(+1.04%)
Nov 06, 2020 9.588 9.708 9.544 9.581 453,732 +0.00(+0.00%)
Nov 05, 2020 9.495 9.588 9.481 9.581 496,035 +0.14(+1.50%)
Nov 04, 2020 9.268 9.492 9.148 9.439 427,744 +0.13(+1.45%)
Nov 03, 2020 9.197 9.353 9.162 9.304 522,343 +0.19(+2.10%)
Nov 02, 2020 9.062 9.226 9.027 9.112 636,170 +0.09(+1.02%)
Oct 30, 2020 9.034 9.084 8.835 9.020 929,587 +0.00(+0.00%)
Oct 29, 2020 8.935 9.034 8.736 9.020 732,191 +0.04(+0.39%)
Oct 28, 2020 9.197 9.240 8.956 8.984 1,217,054 -0.33(-3.51%)
Oct 27, 2020 9.460 9.531 9.304 9.311 496,012 -0.16(-1.65%)
Oct 26, 2020 9.573 9.573 9.311 9.467 1,011,649 -0.14(-1.48%)
Oct 23, 2020 9.524 9.644 9.524 9.609 491,637 +0.13(+1.42%)
Oct 22, 2020 9.439 9.517 9.329 9.474 626,028 +0.11(+1.14%)
Oct 21, 2020 9.325 9.396 9.254 9.368 616,580 +0.01(+0.15%)
Oct 20, 2020 9.510 9.534 9.304 9.353 484,118 -0.01(-0.15%)
Oct 19, 2020 9.545 9.559 9.353 9.368 443,390 -0.18(-1.93%)
Oct 16, 2020 9.545 9.581 9.389 9.552 559,415 +0.04(+0.45%)
Oct 15, 2020 9.573 9.697 9.502 9.510 354,818 -0.11(-1.18%)
Oct 14, 2020 9.701 9.708 9.609 9.623 393,803 -0.02(-0.22%)
Oct 13, 2020 9.730 9.751 9.595 9.644 494,588 -0.08(-0.80%)
Oct 12, 2020 9.850 9.882 9.673 9.722 371,278 -0.07(-0.72%)
Oct 09, 2020 9.793 9.826 9.687 9.793 315,358 +0.02(+0.22%)
Oct 08, 2020 9.644 9.907 9.616 9.772 330,965 +0.16(+1.62%)
Oct 07, 2020 9.652 9.697 9.573 9.616 285,335 -0.04(-0.37%)
Oct 06, 2020 9.765 9.808 9.622 9.652 326,139 -0.04(-0.44%)
Oct 05, 2020 9.815 9.883 9.623 9.694 398,880 -0.12(-1.23%)
Oct 02, 2020 9.801 9.857 9.687 9.815 789,663 -0.06(-0.65%)
Oct 01, 2020 9.410 9.893 9.392 9.879 1,257,219 +0.48(+5.14%)
Sep 30, 2020 9.233 9.481 9.212 9.396 2,416,901 +0.16(+1.69%)
Sep 29, 2020 9.410 9.460 9.226 9.240 611,357 -0.11(-1.21%)
Sep 28, 2020 9.375 9.424 9.297 9.353 591,572 +0.17(+1.85%)
Sep 25, 2020 8.992 9.197 8.992 9.183 453,591 +0.14(+1.57%)
Sep 24, 2020 9.112 9.204 8.914 9.041 580,378 -0.02(-0.23%)
Sep 23, 2020 9.361 9.382 9.055 9.062 876,072 -0.28(-2.96%)
Sep 22, 2020 9.318 9.424 9.311 9.339 375,214 -0.01(-0.15%)
Sep 21, 2020 9.439 9.502 9.297 9.353 574,602 -0.18(-1.93%)
Sep 18, 2020 9.467 9.570 9.453 9.538 1,605,254 +0.11(+1.20%)
Sep 17, 2020 9.318 9.552 9.297 9.424 516,837 -0.05(-0.52%)
Sep 16, 2020 9.417 9.581 9.396 9.474 575,918 +0.10(+1.06%)
Sep 15, 2020 9.424 9.481 9.361 9.375 319,595 -0.04(-0.45%)
Sep 14, 2020 9.432 9.502 9.389 9.417 850,934 +0.09(+0.99%)
Sep 11, 2020 9.240 9.357 9.233 9.325 425,832 +0.08(+0.88%)
Sep 10, 2020 9.233 9.318 9.204 9.243 538,473 +0.05(+0.58%)
Sep 09, 2020 9.240 9.339 9.148 9.190 728,933 -0.04(-0.38%)
Sep 08, 2020 9.176 9.300 9.098 9.226 918,672 +0.07(+0.78%)
Sep 04, 2020 9.219 9.304 9.027 9.155 1,478,294 +0.04(+0.47%)
Sep 03, 2020 9.258 9.258 9.094 9.112 779,508 -0.09(-0.98%)
Sep 02, 2020 9.216 9.265 9.105 9.202 1,116,688 +0.05(+0.53%)
Sep 01, 2020 9.161 9.216 9.057 9.154 583,610 +0.01(+0.08%)
Aug 31, 2020 9.133 9.508 9.057 9.147 477,536 +0.01(+0.15%)
Aug 28, 2020 9.112 9.209 9.036 9.133 707,642 +0.13(+1.46%)
Aug 27, 2020 8.953 9.095 8.953 9.001 724,031 +0.01(+0.15%)
Aug 26, 2020 9.091 9.091 8.953 8.987 809,325 -0.03(-0.31%)
Aug 25, 2020 9.064 9.091 8.939 9.015 496,480 -0.01(-0.15%)
Aug 24, 2020 8.911 9.029 8.848 9.029 739,949 +0.18(+2.04%)
Aug 21, 2020 8.751 8.883 8.751 8.848 643,376 +0.07(+0.79%)
Aug 20, 2020 8.848 8.883 8.765 8.779 1,142,970 -0.01(-0.16%)
Aug 19, 2020 8.717 8.835 8.682 8.793 707,764 +0.09(+1.04%)
Aug 18, 2020 8.779 8.814 8.689 8.703 643,641 +0.00(+0.00%)
Aug 17, 2020 8.765 8.869 8.682 8.703 789,165 +0.05(+0.56%)
Aug 14, 2020 8.710 8.757 8.515 8.654 422,049 -0.05(-0.56%)
Aug 13, 2020 8.606 8.835 8.595 8.703 504,790 +0.07(+0.80%)
Aug 12, 2020 8.661 8.661 8.564 8.633 636,650 +0.05(+0.57%)
Aug 11, 2020 8.835 8.848 8.515 8.585 738,470 -0.12(-1.36%)
Aug 10, 2020 8.606 8.855 8.571 8.703 910,921 +0.10(+1.13%)
Aug 07, 2020 8.474 8.612 8.425 8.606 670,321 +0.10(+1.14%)
Aug 06, 2020 8.418 8.599 8.390 8.508 408,671 +0.07(+0.82%)
Aug 05, 2020 8.453 8.460 8.377 8.439 465,058 +0.03(+0.41%)
Aug 04, 2020 8.307 8.404 8.254 8.404 528,015 +0.10(+1.17%)
Aug 03, 2020 8.189 8.314 8.154 8.307 374,293 +0.10(+1.18%)
Jul 31, 2020 8.217 8.217 8.095 8.210 249,281 -0.03(-0.34%)
Jul 30, 2020 8.154 8.238 8.120 8.238 361,919 -0.01(-0.17%)
Jul 29, 2020 8.293 8.293 8.113 8.252 282,493 +0.02(+0.25%)
Jul 28, 2020 8.099 8.329 8.057 8.231 434,376 +0.10(+1.28%)
Jul 27, 2020 8.154 8.203 8.099 8.127 547,980 -0.05(-0.64%)
Jul 24, 2020 8.300 8.328 8.120 8.179 496,401 -0.11(-1.34%)
Jul 23, 2020 8.363 8.439 8.245 8.290 435,712 -0.05(-0.62%)
Jul 22, 2020 8.252 8.363 8.211 8.342 510,731 +0.04(+0.50%)
Jul 21, 2020 8.252 8.370 8.217 8.300 410,164 +0.10(+1.18%)
Jul 20, 2020 8.342 8.363 8.168 8.203 670,343 -0.12(-1.50%)
Jul 17, 2020 8.383 8.460 8.314 8.328 721,186 -0.02(-0.25%)
Jul 16, 2020 8.321 8.401 8.231 8.349 421,157 -0.01(-0.08%)
Jul 15, 2020 8.099 8.363 8.043 8.356 616,918 +0.26(+3.17%)
Jul 14, 2020 7.932 8.106 7.842 8.099 807,585 +0.14(+1.79%)
Jul 13, 2020 8.043 8.064 7.898 7.957 555,249 -0.00(-0.04%)
Jul 10, 2020 7.828 7.988 7.780 7.960 674,500 +0.11(+1.41%)
Jul 09, 2020 7.932 8.016 7.773 7.849 928,042 -0.14(-1.74%)
Jul 08, 2020 7.988 8.057 7.884 7.988 834,318 -0.02(-0.26%)
Jul 07, 2020 8.120 8.120 7.988 8.009 667,058 -0.16(-1.95%)
Jul 06, 2020 8.342 8.383 7.981 8.168 1,697,447 -0.06(-0.68%)
Jul 02, 2020 8.328 8.481 8.213 8.224 1,847,131 -0.03(-0.42%)
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.