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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2023 8.959 9.073 8.928 9.073 212,120 +0.19(+2.18%)
Jan 30, 2023 8.827 8.959 8.819 8.880 124,306 +0.04(+0.50%)
Jan 27, 2023 8.871 8.915 8.810 8.836 137,864 -0.01(-0.10%)
Jan 26, 2023 8.880 8.884 8.792 8.845 197,698 -0.02(-0.20%)
Jan 25, 2023 8.836 8.871 8.766 8.863 126,547 +0.01(+0.10%)
Jan 24, 2023 8.906 8.955 8.836 8.854 112,252 -0.07(-0.79%)
Jan 23, 2023 8.854 8.968 8.823 8.924 252,838 +0.06(+0.69%)
Jan 20, 2023 8.836 8.871 8.796 8.863 129,587 +0.06(+0.70%)
Jan 19, 2023 8.783 8.863 8.722 8.801 152,037 -0.04(-0.45%)
Jan 18, 2023 8.849 8.945 8.788 8.841 295,472 -0.03(-0.30%)
Jan 17, 2023 8.875 8.997 8.849 8.867 296,021 +0.02(+0.20%)
Jan 13, 2023 8.841 8.893 8.771 8.849 220,984 -0.03(-0.29%)
Jan 12, 2023 8.806 8.875 8.719 8.875 195,407 +0.14(+1.60%)
Jan 11, 2023 8.727 8.788 8.710 8.736 242,818 +0.10(+1.21%)
Jan 10, 2023 8.623 8.662 8.570 8.631 81,811 +0.05(+0.61%)
Jan 09, 2023 8.501 8.649 8.501 8.579 165,372 +0.10(+1.13%)
Jan 06, 2023 8.474 8.501 8.434 8.483 61,725 +0.09(+1.04%)
Jan 05, 2023 8.596 8.596 8.344 8.396 168,696 -0.17(-1.93%)
Jan 04, 2023 8.518 8.596 8.483 8.562 111,869 +0.06(+0.72%)
Jan 03, 2023 8.453 8.544 8.387 8.501 170,696 +0.11(+1.35%)
Dec 30, 2022 8.396 8.527 8.265 8.387 152,472 -0.01(-0.10%)
Dec 29, 2022 8.256 8.396 8.248 8.396 115,827 +0.15(+1.80%)
Dec 28, 2022 8.309 8.412 8.222 8.248 108,782 -0.07(-0.84%)
Dec 27, 2022 8.492 8.501 8.248 8.317 169,911 -0.03(-0.42%)
Dec 23, 2022 8.239 8.361 8.195 8.352 135,869 +0.15(+1.81%)
Dec 22, 2022 8.274 8.274 8.047 8.204 179,677 -0.05(-0.63%)
Dec 21, 2022 8.187 8.396 8.187 8.256 105,167 +0.16(+1.94%)
Dec 20, 2022 8.239 8.248 8.056 8.099 251,838 -0.17(-2.00%)
Dec 19, 2022 8.405 8.466 8.204 8.265 149,312 -0.05(-0.63%)
Dec 16, 2022 8.387 8.465 8.266 8.317 210,576 -0.16(-1.94%)
Dec 15, 2022 8.491 8.502 8.413 8.482 103,922 -0.02(-0.20%)
Dec 14, 2022 8.542 8.594 8.455 8.499 87,536 -0.02(-0.20%)
Dec 13, 2022 8.612 8.664 8.489 8.517 152,470 -0.03(-0.40%)
Dec 12, 2022 8.560 8.568 8.499 8.551 100,047 -0.04(-0.50%)
Dec 09, 2022 8.517 8.646 8.473 8.594 92,041 +0.05(+0.61%)
Dec 08, 2022 8.542 8.655 8.473 8.542 122,836 +0.00(+0.00%)
Dec 07, 2022 8.542 8.620 8.477 8.542 92,332 +0.03(+0.30%)
Dec 06, 2022 8.655 8.711 8.475 8.517 159,630 -0.11(-1.30%)
Dec 05, 2022 8.811 8.845 8.620 8.629 144,748 -0.22(-2.45%)
Dec 02, 2022 8.776 8.845 8.629 8.845 354,248 +0.09(+0.99%)
Dec 01, 2022 8.906 8.941 8.750 8.759 161,529 -0.09(-0.98%)
Nov 30, 2022 8.906 8.930 8.716 8.845 191,143 +0.02(+0.20%)
Nov 29, 2022 8.845 8.915 8.707 8.828 175,671 -0.02(-0.20%)
Nov 28, 2022 9.079 9.079 8.819 8.845 157,547 -0.19(-2.15%)
Nov 25, 2022 8.967 9.122 8.950 9.040 145,018 +0.09(+1.02%)
Nov 23, 2022 8.906 9.053 8.887 8.949 183,132 -0.03(-0.39%)
Nov 22, 2022 8.958 9.036 8.915 8.984 126,139 +0.07(+0.78%)
Nov 21, 2022 8.958 8.971 8.889 8.915 132,004 -0.05(-0.58%)
Nov 18, 2022 9.166 9.174 8.923 8.967 147,767 -0.16(-1.71%)
Nov 17, 2022 8.915 9.122 8.837 9.122 108,828 +0.10(+1.15%)
Nov 16, 2022 9.027 9.173 8.950 9.018 182,799 -0.03(-0.29%)
Nov 15, 2022 8.847 9.122 8.657 9.044 314,053 +0.41(+4.78%)
Nov 14, 2022 8.675 8.743 8.511 8.632 243,101 +0.00(+0.00%)
Nov 11, 2022 8.571 8.692 8.528 8.632 134,395 +0.11(+1.31%)
Nov 10, 2022 8.546 8.751 8.477 8.520 190,442 +0.13(+1.54%)
Nov 09, 2022 8.442 8.520 8.305 8.391 160,660 -0.05(-0.61%)
Nov 08, 2022 8.503 8.640 8.399 8.442 171,083 -0.06(-0.71%)
Nov 07, 2022 8.219 8.554 8.219 8.503 225,735 +0.30(+3.67%)
Nov 04, 2022 8.099 8.253 8.073 8.202 223,535 +0.11(+1.38%)
Nov 03, 2022 8.013 8.146 7.987 8.090 160,240 +0.01(+0.11%)
Nov 02, 2022 8.124 8.228 8.047 8.081 174,581 -0.08(-0.95%)
Nov 01, 2022 8.219 8.219 8.090 8.159 102,544 +0.03(+0.42%)
Oct 31, 2022 8.236 8.271 8.116 8.124 209,228 -0.09(-1.05%)
Oct 28, 2022 8.107 8.245 8.064 8.210 200,284 +0.16(+2.03%)
Oct 27, 2022 8.210 8.288 8.013 8.047 164,480 -0.10(-1.27%)
Oct 26, 2022 8.219 8.271 8.133 8.150 115,317 -0.04(-0.52%)
Oct 25, 2022 7.935 8.236 7.935 8.193 147,596 +0.23(+2.92%)
Oct 24, 2022 7.944 8.020 7.884 7.961 161,864 +0.10(+1.31%)
Oct 21, 2022 7.755 7.892 7.686 7.858 111,952 +0.06(+0.77%)
Oct 20, 2022 7.849 7.944 7.772 7.798 120,570 -0.06(-0.77%)
Oct 19, 2022 7.781 7.926 7.773 7.858 184,399 -0.01(-0.11%)
Oct 18, 2022 7.892 7.986 7.824 7.866 139,668 +0.10(+1.32%)
Oct 17, 2022 7.628 7.790 7.619 7.764 150,891 +0.23(+3.06%)
Oct 14, 2022 7.559 7.610 7.488 7.534 115,127 +0.04(+0.57%)
Oct 13, 2022 7.150 7.517 7.047 7.491 161,476 +0.20(+2.69%)
Oct 12, 2022 7.167 7.354 7.094 7.295 198,435 +0.19(+2.64%)
Oct 11, 2022 7.124 7.184 7.022 7.107 144,851 -0.07(-0.95%)
Oct 10, 2022 7.278 7.341 7.107 7.175 147,541 -0.10(-1.41%)
Oct 07, 2022 7.380 7.423 7.261 7.278 142,109 -0.16(-2.18%)
Oct 06, 2022 7.585 7.619 7.414 7.440 88,621 -0.15(-1.91%)
Oct 05, 2022 7.679 7.704 7.484 7.585 110,034 -0.15(-1.98%)
Oct 04, 2022 7.440 7.738 7.440 7.738 217,419 +0.47(+6.46%)
Oct 03, 2022 7.295 7.362 7.081 7.269 232,600 +0.03(+0.35%)
Sep 30, 2022 7.175 7.448 7.133 7.244 261,982 +0.09(+1.19%)
Sep 29, 2022 7.457 7.457 7.081 7.158 242,199 -0.31(-4.11%)
Sep 28, 2022 7.252 7.508 7.158 7.465 189,065 +0.26(+3.67%)
Sep 27, 2022 7.192 7.491 7.167 7.201 228,959 +0.04(+0.60%)
Sep 26, 2022 7.491 7.532 7.005 7.158 332,433 -0.38(-5.09%)
Sep 23, 2022 7.790 7.832 7.482 7.542 328,126 -0.37(-4.64%)
Sep 22, 2022 8.105 8.131 7.858 7.909 222,856 -0.16(-2.01%)
Sep 21, 2022 8.105 8.216 8.063 8.071 196,529 -0.07(-0.86%)
Sep 20, 2022 8.277 8.277 8.108 8.142 156,211 -0.15(-1.84%)
Sep 19, 2022 8.218 8.345 8.192 8.294 132,945 +0.07(+0.82%)
Sep 16, 2022 8.260 8.292 8.192 8.226 209,671 -0.08(-1.02%)
Sep 15, 2022 8.379 8.421 8.286 8.311 119,216 -0.07(-0.81%)
Sep 14, 2022 8.413 8.493 8.311 8.379 133,148 +0.02(+0.20%)
Sep 13, 2022 8.472 8.514 8.345 8.362 144,452 -0.17(-1.99%)
Sep 12, 2022 8.557 8.574 8.489 8.531 180,300 +0.02(+0.20%)
Sep 09, 2022 8.540 8.589 8.480 8.514 119,842 +0.04(+0.50%)
Sep 08, 2022 8.447 8.474 8.396 8.472 97,460 +0.04(+0.50%)
Sep 07, 2022 8.277 8.454 8.269 8.430 115,609 +0.15(+1.84%)
Sep 06, 2022 8.455 8.463 8.243 8.277 224,810 -0.14(-1.61%)
Sep 02, 2022 8.514 8.591 8.404 8.413 108,306 -0.04(-0.50%)
Sep 01, 2022 8.480 8.617 8.353 8.455 236,084 -0.08(-0.89%)
Aug 31, 2022 8.565 8.603 8.472 8.531 125,153 +0.08(+0.90%)
Aug 30, 2022 8.608 8.624 8.421 8.455 152,874 -0.12(-1.38%)
Aug 29, 2022 8.557 8.653 8.557 8.574 131,113 -0.07(-0.78%)
Aug 26, 2022 8.777 8.782 8.633 8.641 114,477 -0.13(-1.45%)
Aug 25, 2022 8.760 8.794 8.726 8.768 106,615 +0.01(+0.10%)
Aug 24, 2022 8.641 8.775 8.633 8.760 141,603 +0.08(+0.88%)
Aug 23, 2022 8.735 8.802 8.658 8.684 219,266 -0.11(-1.25%)
Aug 22, 2022 8.904 8.955 8.752 8.794 192,174 -0.11(-1.26%)
Aug 19, 2022 8.940 8.965 8.881 8.906 190,758 -0.07(-0.75%)
Aug 18, 2022 8.965 9.049 8.907 8.973 161,686 -0.02(-0.19%)
Aug 17, 2022 8.990 9.024 8.923 8.990 128,598 -0.05(-0.56%)
Aug 16, 2022 9.066 9.083 8.990 9.041 128,728 -0.01(-0.09%)
Aug 15, 2022 9.032 9.091 8.999 9.049 222,341 +0.05(+0.56%)
Aug 12, 2022 9.032 9.070 8.971 8.999 119,240 +0.06(+0.66%)
Aug 11, 2022 9.075 9.075 8.915 8.940 140,990 -0.02(-0.19%)
Aug 10, 2022 8.915 9.007 8.915 8.957 210,269 +0.09(+1.04%)
Aug 09, 2022 8.931 8.931 8.839 8.864 93,274 -0.04(-0.47%)
Aug 08, 2022 8.940 8.990 8.898 8.906 141,221 -0.03(-0.38%)
Aug 05, 2022 8.872 8.990 8.839 8.940 103,814 +0.09(+1.05%)
Aug 04, 2022 8.948 9.032 8.814 8.847 187,361 -0.08(-0.85%)
Aug 03, 2022 8.940 8.999 8.898 8.923 138,274 +0.03(+0.38%)
Aug 02, 2022 8.982 9.049 8.856 8.889 137,557 -0.14(-1.58%)
Aug 01, 2022 9.344 9.420 9.024 9.032 216,629 -0.07(-0.74%)
Jul 29, 2022 9.024 9.260 8.999 9.100 201,442 +0.13(+1.41%)
Jul 28, 2022 9.344 9.344 8.965 8.973 253,970 -0.28(-3.00%)
Jul 27, 2022 9.293 9.343 9.230 9.251 134,679 +0.03(+0.37%)
Jul 26, 2022 9.075 9.251 9.066 9.218 146,767 +0.08(+0.92%)
Jul 25, 2022 9.201 9.201 8.923 9.133 196,401 -0.02(-0.18%)
Jul 22, 2022 9.184 9.234 9.100 9.150 93,246 +0.01(+0.09%)
Jul 21, 2022 9.133 9.192 8.999 9.142 116,177 -0.00(-0.02%)
Jul 20, 2022 9.119 9.269 9.069 9.144 210,268 +0.04(+0.46%)
Jul 19, 2022 8.926 9.131 8.910 9.102 164,573 +0.22(+2.45%)
Jul 18, 2022 9.010 9.027 8.860 8.885 155,712 +0.02(+0.19%)
Jul 15, 2022 8.768 8.885 8.642 8.868 102,378 +0.23(+2.71%)
Jul 14, 2022 8.592 8.659 8.508 8.634 96,384 -0.08(-0.96%)
Jul 13, 2022 8.742 8.826 8.617 8.717 277,753 -0.05(-0.57%)
Jul 12, 2022 8.793 8.952 8.701 8.768 188,348 -0.13(-1.41%)
Jul 11, 2022 8.675 8.935 8.637 8.893 259,104 +0.21(+2.41%)
Jul 08, 2022 8.742 8.759 8.600 8.684 90,250 -0.03(-0.29%)
Jul 07, 2022 8.500 8.720 8.500 8.709 134,647 +0.23(+2.76%)
Jul 06, 2022 8.558 8.558 8.383 8.475 104,768 -0.01(-0.10%)
Jul 05, 2022 8.475 8.509 8.249 8.483 284,978 -0.08(-0.88%)
Jul 01, 2022 8.450 8.567 8.408 8.558 211,758 +0.12(+1.39%)
Jun 30, 2022 8.249 8.542 8.240 8.441 206,323 +0.13(+1.61%)
Jun 29, 2022 8.399 8.525 8.232 8.307 136,482 -0.10(-1.19%)
Jun 28, 2022 8.525 8.623 8.399 8.408 147,898 -0.03(-0.30%)
Jun 27, 2022 8.224 8.458 8.182 8.433 218,037 +0.27(+3.28%)
Jun 24, 2022 7.973 8.199 7.973 8.165 167,003 +0.21(+2.63%)
Jun 23, 2022 8.031 8.165 7.889 7.956 280,720 -0.09(-1.14%)
Jun 22, 2022 8.090 8.174 8.040 8.048 184,163 -0.13(-1.64%)
Jun 21, 2022 8.358 8.374 8.132 8.182 304,623 +0.06(+0.80%)
Jun 17, 2022 8.026 8.267 7.994 8.117 1,268,848 +0.15(+1.88%)
Jun 16, 2022 8.333 8.333 7.926 7.968 522,609 -0.44(-5.24%)
Jun 15, 2022 8.316 8.508 8.184 8.408 372,201 +0.20(+2.43%)
Jun 14, 2022 8.383 8.383 8.100 8.208 663,060 -0.11(-1.30%)
Jun 13, 2022 8.964 8.975 8.242 8.316 752,636 -0.81(-8.83%)
Jun 10, 2022 9.139 9.147 8.890 9.122 309,820 +0.02(+0.27%)
Jun 09, 2022 9.322 9.322 9.089 9.097 197,396 -0.10(-1.08%)
Jun 08, 2022 9.347 9.347 9.147 9.197 162,537 -0.15(-1.60%)
Jun 07, 2022 9.330 9.396 9.247 9.347 220,437 -0.09(-0.97%)
Jun 06, 2022 9.471 9.471 9.313 9.438 112,588 +0.04(+0.44%)
Jun 03, 2022 9.546 9.546 9.293 9.396 204,926 -0.13(-1.39%)
Jun 02, 2022 9.529 9.637 9.488 9.529 126,228 +0.00(+0.00%)
Jun 01, 2022 9.621 9.712 9.405 9.529 138,894 +0.00(+0.00%)
May 31, 2022 9.571 9.613 9.488 9.529 169,375 -0.03(-0.35%)
May 27, 2022 9.438 9.563 9.413 9.563 124,629 +0.17(+1.77%)
May 26, 2022 9.538 9.571 9.347 9.396 222,678 +0.07(+0.80%)
May 25, 2022 9.156 9.421 9.106 9.322 172,027 +0.17(+1.91%)
May 24, 2022 9.413 9.434 9.039 9.147 205,672 -0.25(-2.65%)
May 23, 2022 9.239 9.421 9.212 9.396 167,857 +0.22(+2.45%)
May 20, 2022 9.222 9.513 8.989 9.172 179,471 +0.10(+1.10%)
May 19, 2022 9.629 9.712 9.056 9.072 360,372 -0.77(-7.87%)
May 18, 2022 9.864 9.864 9.608 9.847 249,654 +0.00(+0.00%)
May 17, 2022 9.773 9.905 9.748 9.847 147,680 +0.13(+1.36%)
May 16, 2022 9.624 9.773 9.542 9.715 165,150 +0.17(+1.73%)
May 13, 2022 9.442 9.608 9.382 9.550 147,110 +0.21(+2.30%)
May 12, 2022 9.492 9.533 9.261 9.335 225,257 -0.22(-2.33%)
May 11, 2022 9.608 9.789 9.550 9.558 230,134 -0.03(-0.34%)
May 10, 2022 9.665 9.806 9.442 9.591 163,988 -0.01(-0.09%)
May 09, 2022 9.789 9.824 9.566 9.599 186,068 -0.38(-3.81%)
May 06, 2022 9.806 9.979 9.760 9.979 130,088 +0.14(+1.43%)
May 05, 2022 10.24 10.24 9.723 9.839 210,042 -0.40(-3.87%)
May 04, 2022 10.00 10.31 9.831 10.24 287,568 +0.49(+5.00%)
May 03, 2022 9.492 9.756 9.459 9.748 174,592 +0.31(+3.24%)
May 02, 2022 9.699 9.822 9.294 9.442 277,721 -0.18(-1.89%)
Apr 29, 2022 9.872 9.905 9.616 9.624 150,716 -0.21(-2.18%)
Apr 28, 2022 9.905 9.943 9.665 9.839 131,563 -0.01(-0.08%)
Apr 27, 2022 9.748 10.00 9.740 9.847 208,133 +0.13(+1.36%)
Apr 26, 2022 10.03 10.10 9.680 9.715 212,498 -0.36(-3.53%)
Apr 25, 2022 9.814 10.11 9.748 10.07 206,081 +0.03(+0.33%)
Apr 22, 2022 10.32 10.32 9.988 10.04 196,405 -0.25(-2.41%)
Apr 21, 2022 10.51 10.52 10.25 10.29 171,168 -0.12(-1.13%)
Apr 20, 2022 10.42 10.50 10.37 10.40 220,516 +0.02(+0.24%)
Apr 19, 2022 10.18 10.39 10.15 10.38 299,931 +0.20(+1.94%)
Apr 18, 2022 10.04 10.26 10.04 10.18 264,488 +0.15(+1.47%)
Apr 14, 2022 9.975 10.08 9.926 10.03 148,346 +0.07(+0.66%)
Apr 13, 2022 9.844 9.967 9.828 9.967 153,023 +0.18(+1.85%)
Apr 12, 2022 9.778 9.934 9.745 9.787 194,686 +0.01(+0.08%)
Apr 11, 2022 9.844 9.852 9.690 9.778 140,518 -0.03(-0.34%)
Apr 08, 2022 9.803 9.858 9.778 9.811 115,948 +0.03(+0.34%)
Apr 07, 2022 9.836 9.840 9.683 9.778 105,243 -0.02(-0.17%)
Apr 06, 2022 9.704 9.828 9.704 9.795 105,568 +0.04(+0.42%)
Apr 05, 2022 9.729 9.869 9.713 9.754 125,558 +0.02(+0.25%)
Apr 04, 2022 9.655 9.778 9.655 9.729 138,148 -0.03(-0.34%)
Apr 01, 2022 9.704 9.787 9.663 9.762 92,785 +0.07(+0.76%)
Mar 31, 2022 9.688 9.852 9.663 9.688 152,124 +0.07(+0.77%)
Mar 30, 2022 9.745 9.819 9.598 9.614 110,336 -0.17(-1.76%)
Mar 29, 2022 9.688 9.828 9.663 9.787 177,568 +0.12(+1.28%)
Mar 28, 2022 9.754 9.754 9.631 9.663 144,563 -0.07(-0.76%)
Mar 25, 2022 9.680 9.828 9.680 9.737 224,990 +0.07(+0.68%)
Mar 24, 2022 9.729 9.803 9.630 9.671 131,249 -0.04(-0.42%)
Mar 23, 2022 9.910 9.934 9.688 9.713 164,315 -0.16(-1.58%)
Mar 22, 2022 9.860 9.902 9.758 9.869 172,742 +0.02(+0.21%)
Mar 21, 2022 9.709 9.963 9.595 9.848 360,498 +0.30(+3.17%)
Mar 18, 2022 9.734 9.815 9.538 9.546 494,248 -0.26(-2.67%)
Mar 17, 2022 9.570 9.807 9.493 9.807 275,218 +0.32(+3.36%)
Mar 16, 2022 9.415 9.587 9.358 9.489 242,489 +0.19(+2.02%)
Mar 15, 2022 9.415 9.497 9.284 9.301 224,996 -0.05(-0.52%)
Mar 14, 2022 9.072 9.497 9.072 9.350 416,500 +0.38(+4.19%)
Mar 11, 2022 8.900 9.047 8.892 8.974 121,014 +0.13(+1.48%)
Mar 10, 2022 8.761 8.908 8.761 8.843 140,232 -0.03(-0.37%)
Mar 09, 2022 8.753 8.936 8.737 8.876 146,061 +0.20(+2.36%)
Mar 08, 2022 8.639 8.758 8.530 8.671 150,941 +0.02(+0.19%)
Mar 07, 2022 8.851 8.851 8.639 8.655 128,685 -0.23(-2.58%)
Mar 04, 2022 8.925 8.990 8.810 8.884 91,831 -0.09(-1.00%)
Mar 03, 2022 8.949 9.039 8.908 8.974 108,651 +0.11(+1.20%)
Mar 02, 2022 8.745 8.965 8.745 8.867 93,540 +0.13(+1.50%)
Mar 01, 2022 8.941 8.957 8.630 8.737 148,742 -0.11(-1.20%)
Feb 28, 2022 8.974 8.974 8.769 8.843 158,525 -0.03(-0.37%)
Feb 25, 2022 8.777 8.949 8.853 8.876 109,294 +0.12(+1.40%)
Feb 24, 2022 8.557 8.761 8.279 8.753 250,177 +0.07(+0.75%)
Feb 23, 2022 8.892 8.949 8.671 8.688 128,334 -0.20(-2.21%)
Feb 22, 2022 9.104 9.117 8.859 8.884 225,581 -0.29(-3.12%)
Feb 18, 2022 9.170 0 -0.03(-0.36%)
Feb 17, 2022 9.252 9.276 9.162 9.202 117,643 -0.07(-0.75%)
Feb 16, 2022 9.223 9.386 9.183 9.272 182,025 +0.10(+1.06%)
Feb 15, 2022 9.207 9.250 9.134 9.174 91,730 +0.04(+0.44%)
Feb 14, 2022 9.183 9.248 9.101 9.134 159,117 -0.08(-0.88%)
Feb 11, 2022 9.329 9.345 9.142 9.215 136,211 -0.07(-0.70%)
Feb 10, 2022 9.264 9.378 9.264 9.280 125,081 +0.00(+0.00%)
Feb 09, 2022 9.386 9.395 9.256 9.280 143,532 -0.05(-0.52%)
Feb 08, 2022 9.378 9.417 9.264 9.329 108,305 -0.01(-0.09%)
Feb 07, 2022 9.223 9.418 9.158 9.337 213,660 +0.20(+2.13%)
Feb 04, 2022 9.215 9.234 9.020 9.142 118,285 -0.06(-0.62%)
Feb 03, 2022 9.085 9.215 9.199 155,385 +0.21(+2.35%)
Feb 02, 2022 9.028 9.109 8.963 8.988 155,969 -0.02(-0.27%)
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.