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 +0.06 (+0.27%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 20, 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 (%)
Nov 30, 2022 8.905 8.929 8.715 8.845 191,156 +0.02(+0.20%)
Nov 29, 2022 8.845 8.914 8.706 8.828 175,683 -0.02(-0.20%)
Nov 28, 2022 9.079 9.079 8.819 8.845 157,557 -0.19(-2.15%)
Nov 25, 2022 8.966 9.122 8.950 9.040 145,027 +0.09(+1.02%)
Nov 23, 2022 8.905 9.053 8.886 8.949 183,144 -0.03(-0.39%)
Nov 22, 2022 8.957 9.035 8.914 8.983 126,147 +0.07(+0.78%)
Nov 21, 2022 8.957 8.970 8.888 8.914 132,013 -0.05(-0.58%)
Nov 18, 2022 9.165 9.174 8.923 8.966 147,777 -0.16(-1.71%)
Nov 17, 2022 8.914 9.122 8.836 9.122 108,835 +0.10(+1.15%)
Nov 16, 2022 9.027 9.173 8.949 9.018 182,810 -0.03(-0.29%)
Nov 15, 2022 8.846 9.121 8.657 9.044 314,073 +0.41(+4.78%)
Nov 14, 2022 8.674 8.743 8.511 8.631 243,116 +0.00(+0.00%)
Nov 11, 2022 8.571 8.691 8.528 8.631 134,404 +0.11(+1.31%)
Nov 10, 2022 8.545 8.751 8.476 8.519 190,454 +0.13(+1.54%)
Nov 09, 2022 8.442 8.519 8.304 8.390 160,671 -0.05(-0.61%)
Nov 08, 2022 8.502 8.640 8.399 8.442 171,094 -0.06(-0.71%)
Nov 07, 2022 8.218 8.554 8.218 8.502 225,749 +0.30(+3.67%)
Nov 04, 2022 8.098 8.253 8.072 8.201 223,549 +0.11(+1.38%)
Nov 03, 2022 8.012 8.145 7.986 8.089 160,251 +0.01(+0.11%)
Nov 02, 2022 8.124 8.227 8.046 8.081 174,592 -0.08(-0.95%)
Nov 01, 2022 8.218 8.218 8.089 8.158 102,551 +0.03(+0.42%)
Oct 31, 2022 8.236 8.270 8.115 8.124 209,242 -0.09(-1.05%)
Oct 28, 2022 8.107 8.244 8.064 8.210 200,296 +0.16(+2.03%)
Oct 27, 2022 8.210 8.287 8.012 8.046 164,491 -0.10(-1.27%)
Oct 26, 2022 8.218 8.270 8.132 8.150 115,324 -0.04(-0.52%)
Oct 25, 2022 7.935 8.236 7.935 8.193 147,605 +0.23(+2.92%)
Oct 24, 2022 7.943 8.019 7.883 7.961 161,875 +0.10(+1.31%)
Oct 21, 2022 7.754 7.892 7.685 7.857 111,959 +0.06(+0.77%)
Oct 20, 2022 7.849 7.943 7.771 7.797 120,577 -0.06(-0.77%)
Oct 19, 2022 7.781 7.926 7.772 7.857 184,411 -0.01(-0.11%)
Oct 18, 2022 7.891 7.985 7.823 7.866 139,677 +0.10(+1.32%)
Oct 17, 2022 7.627 7.789 7.619 7.764 150,900 +0.23(+3.06%)
Oct 14, 2022 7.559 7.610 7.487 7.533 115,135 +0.04(+0.57%)
Oct 13, 2022 7.149 7.516 7.047 7.491 161,486 +0.20(+2.69%)
Oct 12, 2022 7.166 7.354 7.094 7.294 198,447 +0.19(+2.64%)
Oct 11, 2022 7.124 7.183 7.021 7.107 144,860 -0.07(-0.95%)
Oct 10, 2022 7.277 7.341 7.107 7.175 147,550 -0.10(-1.41%)
Oct 07, 2022 7.380 7.422 7.260 7.277 142,118 -0.16(-2.18%)
Oct 06, 2022 7.584 7.619 7.414 7.439 88,627 -0.15(-1.91%)
Oct 05, 2022 7.678 7.703 7.483 7.584 110,041 -0.15(-1.98%)
Oct 04, 2022 7.439 7.738 7.439 7.738 217,433 +0.47(+6.46%)
Oct 03, 2022 7.294 7.361 7.081 7.269 232,614 +0.03(+0.35%)
Sep 30, 2022 7.175 7.448 7.132 7.243 261,999 +0.09(+1.19%)
Sep 29, 2022 7.456 7.456 7.081 7.158 242,214 -0.31(-4.11%)
Sep 28, 2022 7.252 7.508 7.158 7.465 189,077 +0.26(+3.67%)
Sep 27, 2022 7.192 7.491 7.166 7.200 228,974 +0.04(+0.60%)
Sep 26, 2022 7.491 7.532 7.004 7.158 332,454 -0.38(-5.09%)
Sep 23, 2022 7.789 7.832 7.482 7.542 328,147 -0.37(-4.64%)
Sep 22, 2022 8.105 8.130 7.857 7.909 222,870 -0.16(-2.01%)
Sep 21, 2022 8.105 8.216 8.062 8.071 196,542 -0.07(-0.86%)
Sep 20, 2022 8.277 8.277 8.107 8.141 156,221 -0.15(-1.84%)
Sep 19, 2022 8.217 8.344 8.192 8.294 132,953 +0.07(+0.82%)
Sep 16, 2022 8.260 8.292 8.192 8.226 209,684 -0.08(-1.02%)
Sep 15, 2022 8.378 8.421 8.285 8.310 119,224 -0.07(-0.81%)
Sep 14, 2022 8.412 8.493 8.310 8.378 133,156 +0.02(+0.20%)
Sep 13, 2022 8.471 8.514 8.344 8.361 144,462 -0.17(-1.99%)
Sep 12, 2022 8.556 8.573 8.488 8.531 180,311 +0.02(+0.20%)
Sep 09, 2022 8.539 8.588 8.480 8.514 119,849 +0.04(+0.50%)
Sep 08, 2022 8.446 8.474 8.395 8.471 97,466 +0.04(+0.50%)
Sep 07, 2022 8.277 8.454 8.268 8.429 115,616 +0.15(+1.84%)
Sep 06, 2022 8.454 8.463 8.243 8.277 224,825 -0.14(-1.61%)
Sep 02, 2022 8.514 8.590 8.404 8.412 108,313 -0.04(-0.50%)
Sep 01, 2022 8.480 8.617 8.353 8.454 236,099 -0.08(-0.89%)
Aug 31, 2022 8.565 8.603 8.471 8.531 125,161 +0.08(+0.90%)
Aug 30, 2022 8.607 8.624 8.421 8.454 152,884 -0.12(-1.38%)
Aug 29, 2022 8.556 8.653 8.556 8.573 131,121 -0.07(-0.78%)
Aug 26, 2022 8.776 8.782 8.632 8.641 114,484 -0.13(-1.45%)
Aug 25, 2022 8.759 8.793 8.726 8.768 106,621 +0.01(+0.10%)
Aug 24, 2022 8.641 8.774 8.632 8.759 141,612 +0.08(+0.88%)
Aug 23, 2022 8.734 8.802 8.658 8.683 219,280 -0.11(-1.25%)
Aug 22, 2022 8.903 8.954 8.751 8.793 192,187 -0.11(-1.26%)
Aug 19, 2022 8.939 8.965 8.880 8.906 190,770 -0.07(-0.75%)
Aug 18, 2022 8.965 9.049 8.906 8.973 161,696 -0.02(-0.19%)
Aug 17, 2022 8.990 9.023 8.922 8.990 128,606 -0.05(-0.56%)
Aug 16, 2022 9.066 9.082 8.990 9.040 128,737 -0.01(-0.09%)
Aug 15, 2022 9.032 9.091 8.998 9.049 222,355 +0.05(+0.56%)
Aug 12, 2022 9.032 9.070 8.971 8.998 119,248 +0.06(+0.66%)
Aug 11, 2022 9.074 9.074 8.914 8.939 140,999 -0.02(-0.19%)
Aug 10, 2022 8.914 9.007 8.914 8.956 210,282 +0.09(+1.04%)
Aug 09, 2022 8.931 8.931 8.838 8.864 93,280 -0.04(-0.47%)
Aug 08, 2022 8.939 8.989 8.897 8.906 141,230 -0.03(-0.38%)
Aug 05, 2022 8.872 8.990 8.838 8.939 103,820 +0.09(+1.05%)
Aug 04, 2022 8.948 9.032 8.813 8.847 187,372 -0.08(-0.85%)
Aug 03, 2022 8.939 8.998 8.897 8.922 138,282 +0.03(+0.38%)
Aug 02, 2022 8.981 9.049 8.855 8.889 137,566 -0.14(-1.58%)
Aug 01, 2022 9.343 9.419 9.023 9.032 216,643 -0.07(-0.74%)
Jul 29, 2022 9.023 9.259 8.998 9.099 201,455 +0.13(+1.41%)
Jul 28, 2022 9.343 9.343 8.965 8.973 253,986 -0.28(-3.00%)
Jul 27, 2022 9.293 9.343 9.230 9.251 134,687 +0.03(+0.37%)
Jul 26, 2022 9.074 9.251 9.065 9.217 146,777 +0.08(+0.92%)
Jul 25, 2022 9.200 9.200 8.922 9.133 196,413 -0.02(-0.18%)
Jul 22, 2022 9.183 9.234 9.099 9.150 93,252 +0.01(+0.09%)
Jul 21, 2022 9.133 9.192 8.998 9.141 116,184 -0.00(-0.02%)
Jul 20, 2022 9.118 9.269 9.068 9.143 210,281 +0.04(+0.46%)
Jul 19, 2022 8.926 9.131 8.909 9.102 164,583 +0.22(+2.45%)
Jul 18, 2022 9.010 9.026 8.859 8.884 155,722 +0.02(+0.19%)
Jul 15, 2022 8.767 8.884 8.641 8.867 102,384 +0.23(+2.71%)
Jul 14, 2022 8.591 8.658 8.508 8.633 96,391 -0.08(-0.96%)
Jul 13, 2022 8.742 8.825 8.616 8.717 277,771 -0.05(-0.57%)
Jul 12, 2022 8.792 8.951 8.700 8.767 188,360 -0.13(-1.41%)
Jul 11, 2022 8.675 8.934 8.636 8.892 259,120 +0.21(+2.41%)
Jul 08, 2022 8.742 8.759 8.600 8.683 90,256 -0.03(-0.29%)
Jul 07, 2022 8.499 8.719 8.499 8.708 134,655 +0.23(+2.76%)
Jul 06, 2022 8.558 8.558 8.382 8.474 104,775 -0.01(-0.10%)
Jul 05, 2022 8.474 8.509 8.248 8.483 284,996 -0.08(-0.88%)
Jul 01, 2022 8.449 8.566 8.407 8.558 211,772 +0.12(+1.39%)
Jun 30, 2022 8.248 8.541 8.240 8.441 206,336 +0.13(+1.61%)
Jun 29, 2022 8.399 8.524 8.232 8.307 136,490 -0.10(-1.19%)
Jun 28, 2022 8.524 8.622 8.399 8.407 147,908 -0.03(-0.30%)
Jun 27, 2022 8.223 8.457 8.181 8.432 218,051 +0.27(+3.28%)
Jun 24, 2022 7.972 8.198 7.972 8.165 167,014 +0.21(+2.63%)
Jun 23, 2022 8.031 8.165 7.889 7.955 280,738 -0.09(-1.14%)
Jun 22, 2022 8.089 8.173 8.039 8.048 184,175 -0.13(-1.64%)
Jun 21, 2022 8.357 8.374 8.131 8.181 304,642 +0.06(+0.80%)
Jun 17, 2022 8.025 8.266 7.993 8.117 1,268,929 +0.15(+1.88%)
Jun 16, 2022 8.333 8.333 7.925 7.967 522,642 -0.44(-5.24%)
Jun 15, 2022 8.316 8.507 8.183 8.407 372,225 +0.20(+2.43%)
Jun 14, 2022 8.382 8.382 8.100 8.208 663,102 -0.11(-1.30%)
Jun 13, 2022 8.964 8.974 8.241 8.316 752,683 -0.81(-8.83%)
Jun 10, 2022 9.138 9.147 8.889 9.122 309,840 +0.02(+0.27%)
Jun 09, 2022 9.321 9.321 9.089 9.097 197,409 -0.10(-1.08%)
Jun 08, 2022 9.346 9.346 9.147 9.197 162,547 -0.15(-1.60%)
Jun 07, 2022 9.329 9.396 9.246 9.346 220,451 -0.09(-0.97%)
Jun 06, 2022 9.471 9.471 9.313 9.437 112,595 +0.04(+0.44%)
Jun 03, 2022 9.545 9.545 9.292 9.396 204,939 -0.13(-1.39%)
Jun 02, 2022 9.529 9.637 9.487 9.529 126,236 +0.00(+0.00%)
Jun 01, 2022 9.620 9.712 9.404 9.529 138,902 +0.00(+0.00%)
May 31, 2022 9.570 9.612 9.487 9.529 169,385 -0.03(-0.35%)
May 27, 2022 9.437 9.562 9.413 9.562 124,637 +0.17(+1.77%)
May 26, 2022 9.537 9.570 9.346 9.396 222,692 +0.07(+0.80%)
May 25, 2022 9.155 9.421 9.105 9.321 172,038 +0.17(+1.91%)
May 24, 2022 9.413 9.433 9.039 9.147 205,685 -0.25(-2.65%)
May 23, 2022 9.238 9.421 9.211 9.396 167,867 +0.22(+2.45%)
May 20, 2022 9.221 9.512 8.989 9.172 179,482 +0.10(+1.10%)
May 19, 2022 9.629 9.712 9.055 9.072 360,395 -0.77(-7.87%)
May 18, 2022 9.863 9.863 9.607 9.847 249,670 +0.00(+0.00%)
May 17, 2022 9.772 9.904 9.747 9.847 147,689 +0.13(+1.36%)
May 16, 2022 9.624 9.772 9.541 9.714 165,160 +0.17(+1.73%)
May 13, 2022 9.442 9.607 9.381 9.549 147,119 +0.21(+2.30%)
May 12, 2022 9.491 9.533 9.260 9.334 225,271 -0.22(-2.33%)
May 11, 2022 9.607 9.789 9.549 9.557 230,149 -0.03(-0.34%)
May 10, 2022 9.665 9.805 9.442 9.591 163,998 -0.01(-0.09%)
May 09, 2022 9.789 9.823 9.566 9.599 186,080 -0.38(-3.81%)
May 06, 2022 9.805 9.979 9.760 9.979 130,096 +0.14(+1.43%)
May 05, 2022 10.23 10.23 9.723 9.838 210,055 -0.40(-3.87%)
May 04, 2022 10.00 10.31 9.830 10.23 287,587 +0.49(+5.00%)
May 03, 2022 9.491 9.756 9.458 9.747 174,603 +0.31(+3.24%)
May 02, 2022 9.698 9.822 9.293 9.442 277,739 -0.18(-1.89%)
Apr 29, 2022 9.871 9.904 9.615 9.624 150,725 -0.21(-2.18%)
Apr 28, 2022 9.904 9.942 9.665 9.838 131,572 -0.01(-0.08%)
Apr 27, 2022 9.747 10.00 9.739 9.847 208,146 +0.13(+1.36%)
Apr 26, 2022 10.03 10.09 9.679 9.714 212,512 -0.36(-3.53%)
Apr 25, 2022 9.814 10.11 9.747 10.07 206,094 +0.03(+0.33%)
Apr 22, 2022 10.32 10.32 9.987 10.04 196,417 -0.25(-2.41%)
Apr 21, 2022 10.51 10.52 10.25 10.28 171,179 -0.12(-1.13%)
Apr 20, 2022 10.42 10.50 10.37 10.40 220,530 +0.02(+0.24%)
Apr 19, 2022 10.18 10.39 10.15 10.38 299,950 +0.20(+1.94%)
Apr 18, 2022 10.04 10.26 10.04 10.18 264,504 +0.15(+1.47%)
Apr 14, 2022 9.975 10.08 9.926 10.03 148,356 +0.07(+0.66%)
Apr 13, 2022 9.843 9.967 9.827 9.967 153,033 +0.18(+1.85%)
Apr 12, 2022 9.778 9.934 9.745 9.786 194,699 +0.01(+0.08%)
Apr 11, 2022 9.843 9.852 9.689 9.778 140,527 -0.03(-0.33%)
Apr 08, 2022 9.802 9.858 9.778 9.811 115,955 +0.03(+0.34%)
Apr 07, 2022 9.835 9.839 9.683 9.778 105,250 -0.02(-0.17%)
Apr 06, 2022 9.704 9.827 9.704 9.794 105,575 +0.04(+0.42%)
Apr 05, 2022 9.728 9.868 9.712 9.753 125,566 +0.02(+0.25%)
Apr 04, 2022 9.654 9.778 9.654 9.728 138,157 -0.03(-0.34%)
Apr 01, 2022 9.704 9.786 9.663 9.761 92,791 +0.07(+0.76%)
Mar 31, 2022 9.687 9.852 9.663 9.687 152,133 +0.07(+0.77%)
Mar 30, 2022 9.745 9.819 9.597 9.613 110,343 -0.17(-1.76%)
Mar 29, 2022 9.687 9.827 9.663 9.786 177,580 +0.12(+1.28%)
Mar 28, 2022 9.753 9.753 9.630 9.663 144,572 -0.07(-0.76%)
Mar 25, 2022 9.679 9.827 9.679 9.737 225,005 +0.07(+0.68%)
Mar 24, 2022 9.728 9.802 9.630 9.671 131,257 -0.04(-0.42%)
Mar 23, 2022 9.909 9.934 9.687 9.712 164,326 -0.16(-1.58%)
Mar 22, 2022 9.860 9.901 9.758 9.868 172,753 +0.02(+0.21%)
Mar 21, 2022 9.709 9.962 9.594 9.848 360,521 +0.30(+3.17%)
Mar 18, 2022 9.733 9.815 9.537 9.545 494,279 -0.26(-2.67%)
Mar 17, 2022 9.570 9.807 9.493 9.807 275,235 +0.32(+3.36%)
Mar 16, 2022 9.414 9.586 9.357 9.488 242,505 +0.19(+2.02%)
Mar 15, 2022 9.414 9.496 9.284 9.300 225,010 -0.05(-0.52%)
Mar 14, 2022 9.071 9.496 9.071 9.349 416,526 +0.38(+4.19%)
Mar 11, 2022 8.900 9.047 8.891 8.973 121,022 +0.13(+1.48%)
Mar 10, 2022 8.761 8.908 8.761 8.842 140,241 -0.03(-0.37%)
Mar 09, 2022 8.752 8.936 8.736 8.875 146,070 +0.20(+2.36%)
Mar 08, 2022 8.638 8.758 8.530 8.671 150,950 +0.02(+0.19%)
Mar 07, 2022 8.850 8.850 8.638 8.654 128,693 -0.23(-2.58%)
Mar 04, 2022 8.924 8.989 8.810 8.883 91,837 -0.09(-1.00%)
Mar 03, 2022 8.949 9.038 8.908 8.973 108,658 +0.11(+1.20%)
Mar 02, 2022 8.744 8.965 8.744 8.867 93,546 +0.13(+1.50%)
Mar 01, 2022 8.940 8.957 8.630 8.736 148,751 -0.11(-1.20%)
Feb 28, 2022 8.973 8.973 8.769 8.842 158,535 -0.03(-0.37%)
Feb 25, 2022 8.777 8.949 8.852 8.875 109,301 +0.12(+1.40%)
Feb 24, 2022 8.556 8.761 8.278 8.752 250,193 +0.07(+0.75%)
Feb 23, 2022 8.891 8.949 8.671 8.687 128,342 -0.20(-2.21%)
Feb 22, 2022 9.104 9.116 8.859 8.883 225,595 -0.29(-3.12%)
Feb 18, 2022 9.169 0 -0.03(-0.36%)
Feb 17, 2022 9.251 9.275 9.161 9.202 117,651 -0.07(-0.75%)
Feb 16, 2022 9.223 9.385 9.183 9.271 182,037 +0.10(+1.06%)
Feb 15, 2022 9.206 9.249 9.133 9.174 91,736 +0.04(+0.44%)
Feb 14, 2022 9.182 9.247 9.101 9.133 159,127 -0.08(-0.88%)
Feb 11, 2022 9.328 9.344 9.141 9.214 136,220 -0.06(-0.70%)
Feb 10, 2022 9.263 9.377 9.263 9.279 125,089 +0.00(+0.00%)
Feb 09, 2022 9.385 9.394 9.255 9.279 143,541 -0.05(-0.52%)
Feb 08, 2022 9.377 9.417 9.263 9.328 108,312 -0.01(-0.09%)
Feb 07, 2022 9.223 9.418 9.158 9.336 213,674 +0.20(+2.13%)
Feb 04, 2022 9.214 9.234 9.019 9.141 118,293 -0.06(-0.62%)
Feb 03, 2022 9.084 9.214 9.198 155,395 +0.21(+2.35%)
Feb 02, 2022 9.028 9.109 8.963 8.987 155,979 -0.02(-0.27%)
Feb 01, 2022 8.906 9.093 8.865 9.011 263,904 +0.11(+1.19%)
Jan 31, 2022 8.638 8.906 8.906 193,054 +0.30(+3.49%)
Jan 28, 2022 8.605 8.613 8.422 8.605 123,517 +0.05(+0.57%)
Jan 27, 2022 8.581 8.735 8.532 8.556 115,678 -0.03(-0.38%)
Jan 26, 2022 8.654 8.792 8.540 8.589 176,654 +0.01(+0.09%)
Jan 25, 2022 8.280 8.670 8.280 8.581 221,720 +0.21(+2.52%)
Jan 24, 2022 8.451 8.512 8.061 8.369 623,678 -0.33(-3.74%)
Jan 21, 2022 8.938 8.979 8.654 8.694 340,720 -0.28(-3.08%)
Jan 20, 2022 9.109 9.189 8.946 8.971 129,431 -0.17(-1.82%)
Jan 19, 2022 9.226 9.267 9.097 9.137 151,825 -0.04(-0.44%)
Jan 18, 2022 9.048 9.226 9.000 9.178 187,663 +0.06(+0.71%)
Jan 14, 2022 9.113 0 -0.12(-1.31%)
Jan 13, 2022 9.226 9.412 9.226 9.234 147,666 -0.03(-0.35%)
Jan 12, 2022 9.234 9.291 9.129 9.267 98,373 +0.11(+1.15%)
Jan 11, 2022 9.097 9.202 9.028 9.162 96,007 +0.08(+0.84%)
Jan 10, 2022 9.073 9.153 9.000 9.085 159,799 -0.01(-0.13%)
Jan 07, 2022 9.097 9.186 9.056 9.097 62,781 +0.03(+0.36%)
Jan 06, 2022 9.121 9.291 8.911 9.065 151,021 -0.06(-0.62%)
Jan 05, 2022 9.250 9.314 9.081 9.121 104,857 -0.09(-0.96%)
Jan 04, 2022 9.452 9.452 9.065 9.210 340,941 -0.10(-1.04%)
Jan 03, 2022 9.315 9.493 9.250 9.307 226,674 -0.06(-0.60%)
Dec 31, 2021 9.283 9.402 9.258 9.363 131,769 +0.11(+1.22%)
Dec 30, 2021 9.323 9.406 9.234 9.250 83,382 -0.07(-0.78%)
Dec 29, 2021 9.186 9.436 9.186 9.323 215,364 +0.22(+2.40%)
Dec 28, 2021 9.113 9.218 9.065 9.105 146,890 +0.01(+0.09%)
Dec 27, 2021 9.065 9.097 8.973 9.097 116,703 +0.09(+0.99%)
Dec 23, 2021 8.919 9.048 8.911 9.008 135,751 +0.13(+1.46%)
Dec 22, 2021 8.871 9.056 8.776 8.879 130,226 +0.03(+0.32%)
Dec 21, 2021 8.778 9.019 8.763 8.850 185,356 +0.22(+2.61%)
Dec 20, 2021 8.979 8.979 8.280 8.626 602,444 -0.39(-4.36%)
Dec 17, 2021 9.075 9.115 8.979 9.019 127,670 -0.10(-1.06%)
Dec 16, 2021 9.132 9.236 9.043 9.116 167,087 +0.02(+0.18%)
Dec 15, 2021 9.067 9.180 8.963 9.099 100,576 +0.06(+0.71%)
Dec 14, 2021 9.140 9.236 8.979 9.035 149,037 -0.13(-1.40%)
Dec 13, 2021 9.212 9.236 9.124 9.164 122,825 -0.08(-0.87%)
Dec 10, 2021 9.308 9.324 9.206 9.244 68,712 -0.01(-0.09%)
Dec 09, 2021 9.268 9.308 9.164 9.252 106,807 +0.00(+0.00%)
Dec 08, 2021 9.276 9.324 9.212 9.252 109,306 +0.02(+0.26%)
Dec 07, 2021 9.300 9.340 9.196 9.228 131,049 -0.05(-0.52%)
Dec 06, 2021 9.397 9.413 9.156 9.276 240,344 -0.05(-0.52%)
Dec 03, 2021 9.364 9.389 9.252 9.324 109,038 -0.02(-0.17%)
Dec 02, 2021 9.236 9.453 9.223 9.340 127,726 +0.11(+1.22%)
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.