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 )

22.32 +0.10 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 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%)
Feb 01, 2022 8.906 9.093 8.866 9.012 263,887 +0.11(+1.19%)
Jan 31, 2022 8.638 8.906 8.906 193,042 +0.30(+3.49%)
Jan 28, 2022 8.606 8.614 8.423 8.606 123,509 +0.05(+0.57%)
Jan 27, 2022 8.581 8.736 8.532 8.557 115,670 -0.03(-0.38%)
Jan 26, 2022 8.654 8.793 8.541 8.589 176,643 +0.01(+0.09%)
Jan 25, 2022 8.281 8.671 8.281 8.581 221,706 +0.21(+2.52%)
Jan 24, 2022 8.451 8.513 8.061 8.370 623,639 -0.33(-3.74%)
Jan 21, 2022 8.939 8.979 8.654 8.695 340,698 -0.28(-3.08%)
Jan 20, 2022 9.109 9.190 8.947 8.971 129,422 -0.17(-1.82%)
Jan 19, 2022 9.227 9.267 9.097 9.138 151,815 -0.04(-0.44%)
Jan 18, 2022 9.049 9.227 9.001 9.178 187,651 +0.06(+0.71%)
Jan 14, 2022 9.114 0 -0.12(-1.31%)
Jan 13, 2022 9.227 9.413 9.227 9.235 147,657 -0.03(-0.35%)
Jan 12, 2022 9.235 9.291 9.130 9.267 98,366 +0.11(+1.15%)
Jan 11, 2022 9.097 9.203 9.029 9.162 96,001 +0.08(+0.84%)
Jan 10, 2022 9.073 9.154 9.001 9.085 159,789 -0.01(-0.13%)
Jan 07, 2022 9.097 9.186 9.057 9.097 62,777 +0.03(+0.36%)
Jan 06, 2022 9.122 9.291 8.912 9.065 151,011 -0.06(-0.62%)
Jan 05, 2022 9.251 9.315 9.081 9.122 104,851 -0.09(-0.96%)
Jan 04, 2022 9.453 9.453 9.065 9.211 340,920 -0.10(-1.04%)
Jan 03, 2022 9.316 9.493 9.251 9.308 226,660 -0.06(-0.60%)
Dec 31, 2021 9.283 9.403 9.259 9.364 131,761 +0.11(+1.22%)
Dec 30, 2021 9.324 9.407 9.235 9.251 83,376 -0.07(-0.78%)
Dec 29, 2021 9.186 9.437 9.186 9.324 215,351 +0.22(+2.40%)
Dec 28, 2021 9.114 9.218 9.065 9.106 146,881 +0.01(+0.09%)
Dec 27, 2021 9.065 9.097 8.974 9.097 116,695 +0.09(+0.99%)
Dec 23, 2021 8.920 9.049 8.912 9.009 135,743 +0.13(+1.46%)
Dec 22, 2021 8.871 9.057 8.776 8.879 130,217 +0.03(+0.32%)
Dec 21, 2021 8.779 9.020 8.764 8.851 185,344 +0.22(+2.61%)
Dec 20, 2021 8.980 8.980 8.281 8.626 602,406 -0.39(-4.36%)
Dec 17, 2021 9.076 9.115 8.980 9.020 127,662 -0.10(-1.06%)
Dec 16, 2021 9.132 9.237 9.044 9.116 167,077 +0.02(+0.18%)
Dec 15, 2021 9.068 9.180 8.963 9.100 100,570 +0.06(+0.71%)
Dec 14, 2021 9.140 9.237 8.980 9.036 149,027 -0.13(-1.40%)
Dec 13, 2021 9.212 9.237 9.124 9.164 122,818 -0.08(-0.87%)
Dec 10, 2021 9.309 9.325 9.207 9.245 68,708 -0.01(-0.09%)
Dec 09, 2021 9.269 9.309 9.164 9.253 106,800 +0.00(+0.00%)
Dec 08, 2021 9.277 9.325 9.212 9.253 109,299 +0.02(+0.26%)
Dec 07, 2021 9.301 9.341 9.196 9.229 131,041 -0.05(-0.52%)
Dec 06, 2021 9.397 9.413 9.156 9.277 240,329 -0.05(-0.52%)
Dec 03, 2021 9.365 9.389 9.253 9.325 109,031 -0.02(-0.17%)
Dec 02, 2021 9.237 9.453 9.223 9.341 127,718 +0.11(+1.22%)
Dec 01, 2021 9.558 9.558 9.188 9.229 178,522 -0.10(-1.12%)
Nov 30, 2021 9.357 9.461 9.004 9.333 304,832 -0.14(-1.44%)
Nov 29, 2021 9.566 9.645 9.405 9.469 221,366 -0.09(-0.92%)
Nov 26, 2021 9.558 9.582 9.365 9.558 160,223 -0.18(-1.82%)
Nov 24, 2021 9.759 9.775 9.680 9.735 88,991 -0.02(-0.25%)
Nov 23, 2021 9.486 9.863 9.445 9.759 301,145 +0.31(+3.23%)
Nov 22, 2021 9.614 9.654 9.437 9.453 179,756 -0.10(-1.09%)
Nov 19, 2021 9.678 9.718 9.445 9.558 163,020 -0.14(-1.49%)
Nov 18, 2021 9.919 9.727 9.678 9.702 153,330 -0.16(-1.67%)
Nov 17, 2021 9.859 10.05 9.859 9.867 328,229 +0.04(+0.41%)
Nov 16, 2021 9.547 9.859 9.428 9.827 507,458 +0.43(+4.59%)
Nov 15, 2021 9.388 9.456 9.372 9.396 131,338 +0.00(+0.00%)
Nov 12, 2021 9.428 9.468 9.364 9.396 96,028 -0.05(-0.51%)
Nov 11, 2021 9.380 9.460 9.363 9.444 72,134 +0.06(+0.68%)
Nov 10, 2021 9.388 9.380 84,340 -0.01(-0.09%)
Nov 09, 2021 9.500 9.508 9.356 9.388 111,860 -0.10(-1.09%)
Nov 08, 2021 9.428 9.547 9.388 9.492 154,350 +0.09(+0.93%)
Nov 05, 2021 9.372 9.444 9.316 9.404 101,218 +0.09(+0.94%)
Nov 04, 2021 9.348 9.356 9.268 9.316 141,876 +0.02(+0.26%)
Nov 03, 2021 9.292 9.356 9.268 9.292 126,755 +0.02(+0.17%)
Nov 02, 2021 9.276 9.340 9.196 9.276 119,826 -0.02(-0.17%)
Nov 01, 2021 9.388 9.404 9.220 9.292 213,395 -0.11(-1.19%)
Oct 29, 2021 9.332 9.508 9.328 9.404 195,995 +0.10(+1.03%)
Oct 28, 2021 9.228 9.332 9.160 9.308 163,182 +0.12(+1.30%)
Oct 27, 2021 9.188 9.284 9.140 9.188 152,170 +0.01(+0.09%)
Oct 26, 2021 9.260 9.180 101,484 -0.05(-0.52%)
Oct 25, 2021 9.316 9.316 9.188 9.228 128,433 -0.06(-0.60%)
Oct 22, 2021 9.268 9.300 9.284 98,073 +0.02(+0.26%)
Oct 21, 2021 9.324 9.380 9.236 9.260 92,166 -0.05(-0.56%)
Oct 20, 2021 9.328 9.344 9.264 9.312 136,117 +0.00(+0.00%)
Oct 19, 2021 9.256 9.312 9.216 9.312 166,047 +0.07(+0.77%)
Oct 18, 2021 9.089 9.240 9.081 9.240 187,468 +0.16(+1.75%)
Oct 15, 2021 9.042 9.129 9.042 9.081 124,298 +0.04(+0.44%)
Oct 14, 2021 9.034 9.073 8.954 9.042 144,728 +0.04(+0.44%)
Oct 13, 2021 8.994 9.058 8.954 9.002 135,981 +0.00(+0.00%)
Oct 12, 2021 9.058 9.113 8.962 9.002 174,501 -0.04(-0.44%)
Oct 11, 2021 9.065 9.121 9.002 9.042 167,144 +0.01(+0.09%)
Oct 08, 2021 9.097 9.132 9.034 9.034 92,581 -0.04(-0.44%)
Oct 07, 2021 9.145 9.209 9.058 9.073 92,416 +0.00(+0.00%)
Oct 06, 2021 9.018 9.129 9.010 9.073 87,846 +0.00(+0.00%)
Oct 05, 2021 9.042 9.145 9.042 9.073 75,639 +0.02(+0.26%)
Oct 04, 2021 9.073 9.105 8.994 9.050 148,034 -0.06(-0.70%)
Oct 01, 2021 9.026 9.153 9.002 9.113 116,749 +0.14(+1.50%)
Sep 30, 2021 9.034 9.129 8.938 8.978 222,299 +0.00(+0.00%)
Sep 29, 2021 8.938 9.010 8.915 8.978 107,409 +0.04(+0.44%)
Sep 28, 2021 9.065 9.073 8.883 8.938 175,583 -0.11(-1.23%)
Sep 27, 2021 9.058 9.141 9.026 9.050 118,831 +0.03(+0.35%)
Sep 24, 2021 9.050 9.105 9.002 9.018 137,168 -0.04(-0.44%)
Sep 23, 2021 9.065 9.169 9.058 9.058 119,502 -0.01(-0.09%)
Sep 22, 2021 9.073 9.145 9.032 9.065 142,661 +0.06(+0.71%)
Sep 21, 2021 8.883 9.104 8.882 9.002 205,380 +0.13(+1.48%)
Sep 20, 2021 9.005 9.005 8.705 8.871 324,784 -0.24(-2.69%)
Sep 17, 2021 9.116 9.147 9.060 9.116 194,468 +0.02(+0.17%)
Sep 16, 2021 9.147 9.203 9.045 9.100 137,370 -0.06(-0.69%)
Sep 15, 2021 9.005 9.198 8.976 9.163 196,262 +0.19(+2.11%)
Sep 14, 2021 9.029 9.068 8.958 8.974 156,400 -0.01(-0.09%)
Sep 13, 2021 8.989 9.021 8.887 8.981 132,052 +0.09(+1.07%)
Sep 10, 2021 8.974 9.029 8.863 8.887 163,766 -0.08(-0.88%)
Sep 09, 2021 9.021 9.116 8.934 8.966 171,296 -0.05(-0.53%)
Sep 08, 2021 9.053 9.111 9.005 9.013 117,876 -0.02(-0.26%)
Sep 07, 2021 9.139 9.163 8.997 9.037 228,688 -0.14(-1.55%)
Sep 03, 2021 9.234 9.258 9.104 9.179 141,560 -0.02(-0.26%)
Sep 02, 2021 9.195 9.297 9.179 9.203 120,983 +0.01(+0.09%)
Sep 01, 2021 9.195 9.329 9.179 9.195 188,325 -0.06(-0.68%)
Aug 31, 2021 9.226 9.353 9.218 9.258 157,541 +0.06(+0.69%)
Aug 30, 2021 9.321 9.321 9.171 9.195 193,730 -0.06(-0.68%)
Aug 27, 2021 9.139 9.321 9.116 9.258 115,644 +0.16(+1.74%)
Aug 26, 2021 9.179 9.250 9.037 9.100 135,056 -0.06(-0.69%)
Aug 25, 2021 9.124 9.282 9.124 9.163 117,503 +0.04(+0.43%)
Aug 24, 2021 9.053 9.163 9.053 9.124 94,643 +0.06(+0.70%)
Aug 23, 2021 9.108 9.234 9.013 9.060 208,638 -0.05(-0.52%)
Aug 20, 2021 8.855 9.108 8.778 9.108 224,962 +0.29(+3.27%)
Aug 19, 2021 9.228 9.244 8.808 8.819 353,407 -0.45(-4.83%)
Aug 18, 2021 9.322 9.460 9.251 9.267 398,904 -0.06(-0.67%)
Aug 17, 2021 9.267 9.354 9.189 9.330 211,613 +0.01(+0.08%)
Aug 16, 2021 9.244 9.380 9.173 9.322 142,313 +0.06(+0.68%)
Aug 13, 2021 9.212 9.338 9.165 9.259 240,296 +0.07(+0.77%)
Aug 12, 2021 9.157 9.189 9.087 9.189 84,377 +0.04(+0.43%)
Aug 11, 2021 9.220 9.228 9.143 9.149 141,880 -0.02(-0.17%)
Aug 10, 2021 9.157 9.228 9.115 9.165 106,869 +0.01(+0.09%)
Aug 09, 2021 9.267 9.267 9.079 9.157 186,955 -0.09(-1.02%)
Aug 06, 2021 9.157 9.267 9.102 9.251 196,397 +0.17(+1.90%)
Aug 05, 2021 8.984 9.094 8.961 9.079 136,156 +0.12(+1.31%)
Aug 04, 2021 8.953 9.024 8.890 8.961 127,096 -0.07(-0.78%)
Aug 03, 2021 9.008 9.032 8.890 9.032 138,088 +0.03(+0.35%)
Aug 02, 2021 9.016 9.087 8.953 9.000 185,481 +0.04(+0.44%)
Jul 30, 2021 8.961 9.032 8.874 8.961 151,296 +0.02(+0.18%)
Jul 29, 2021 8.977 9.032 8.922 8.945 120,510 +0.02(+0.18%)
Jul 28, 2021 8.937 8.975 8.859 8.929 95,358 +0.02(+0.18%)
Jul 27, 2021 8.922 8.961 8.867 8.914 102,458 -0.02(-0.26%)
Jul 26, 2021 8.906 9.047 8.843 8.937 193,727 +0.01(+0.09%)
Jul 23, 2021 9.016 9.032 8.859 8.929 148,238 -0.02(-0.26%)
Jul 22, 2021 8.984 9.039 8.890 8.953 96,286 -0.06(-0.65%)
Jul 21, 2021 8.996 9.082 8.981 9.012 154,937 +0.07(+0.79%)
Jul 20, 2021 8.778 9.011 8.754 8.942 155,995 +0.21(+2.42%)
Jul 19, 2021 8.832 8.879 8.598 8.731 318,586 -0.25(-2.78%)
Jul 16, 2021 9.020 9.051 8.934 8.981 141,712 +0.04(+0.44%)
Jul 15, 2021 8.926 9.074 8.903 8.942 139,521 +0.00(+0.00%)
Jul 14, 2021 9.067 9.145 8.926 8.942 111,179 -0.11(-1.21%)
Jul 13, 2021 9.129 9.137 9.004 9.051 135,366 -0.06(-0.69%)
Jul 12, 2021 8.988 9.152 8.965 9.113 227,731 +0.12(+1.39%)
Jul 09, 2021 9.020 9.020 8.864 8.988 217,789 +0.19(+2.13%)
Jul 08, 2021 8.887 8.934 8.684 8.801 304,467 -0.18(-2.00%)
Jul 07, 2021 9.082 9.137 8.942 8.981 177,074 -0.12(-1.29%)
Jul 06, 2021 9.145 9.145 8.998 9.098 168,216 -0.02(-0.17%)
Jul 02, 2021 9.035 9.129 8.965 9.113 126,757 +0.08(+0.86%)
Jul 01, 2021 8.934 9.059 8.934 9.035 151,423 +0.11(+1.22%)
Jun 30, 2021 8.887 8.949 8.871 8.926 164,140 +0.05(+0.62%)
Jun 29, 2021 8.879 8.949 8.848 8.871 128,437 -0.06(-0.70%)
Jun 28, 2021 8.871 8.996 8.832 8.934 186,921 +0.07(+0.79%)
Jun 25, 2021 8.949 9.012 8.864 8.864 192,786 -0.04(-0.44%)
Jun 24, 2021 8.824 8.973 8.817 8.903 210,241 +0.04(+0.44%)
Jun 23, 2021 8.817 8.934 8.785 8.864 148,045 +0.01(+0.09%)
Jun 22, 2021 8.903 8.942 8.754 8.856 236,476 -0.04(-0.44%)
Jun 21, 2021 8.684 8.973 8.645 8.895 344,631 +0.28(+3.26%)
Jun 18, 2021 8.824 8.918 8.536 8.614 759,525 -0.29(-3.25%)
Jun 17, 2021 9.137 9.153 8.739 8.903 475,669 -0.22(-2.44%)
Jun 16, 2021 9.047 9.194 9.001 9.125 328,956 +0.09(+0.95%)
Jun 15, 2021 9.187 9.187 8.939 9.040 290,405 -0.11(-1.19%)
Jun 14, 2021 9.180 9.195 9.086 9.148 363,090 -0.02(-0.17%)
Jun 11, 2021 9.148 9.211 9.094 9.164 401,295 +0.07(+0.77%)
Jun 10, 2021 9.211 9.249 9.001 9.094 391,108 -0.06(-0.68%)
Jun 09, 2021 9.218 9.257 9.102 9.156 398,367 -0.06(-0.67%)
Jun 08, 2021 9.203 9.288 9.172 9.218 274,110 +0.05(+0.51%)
Jun 07, 2021 9.117 9.218 9.110 9.172 332,919 +0.12(+1.29%)
Jun 04, 2021 9.133 9.133 9.024 9.055 214,221 +0.03(+0.34%)
Jun 03, 2021 8.962 9.117 8.939 9.024 293,007 +0.09(+0.96%)
Jun 02, 2021 8.931 9.009 8.884 8.939 255,914 +0.05(+0.61%)
Jun 01, 2021 8.931 8.947 8.814 8.884 329,574 +0.04(+0.44%)
May 28, 2021 8.931 9.001 8.799 8.846 240,234 -0.07(-0.78%)
May 27, 2021 8.597 9.078 8.582 8.915 574,091 +0.38(+4.46%)
May 26, 2021 8.387 8.574 8.349 8.535 219,616 +0.14(+1.67%)
May 25, 2021 8.519 8.613 8.372 8.395 205,089 -0.12(-1.46%)
May 24, 2021 8.434 8.535 8.426 8.519 179,179 +0.04(+0.46%)
May 21, 2021 8.527 8.563 8.457 8.481 171,565 -0.02(-0.27%)
May 20, 2021 8.434 8.543 8.387 8.504 177,640 +0.05(+0.64%)
May 19, 2021 8.341 8.465 8.201 8.449 231,205 +0.14(+1.68%)
May 18, 2021 8.294 8.380 8.271 8.310 136,550 -0.00(-0.05%)
May 17, 2021 8.229 8.337 8.175 8.314 276,559 +0.11(+1.32%)
May 14, 2021 8.121 8.213 8.105 8.206 195,555 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,357 +0.22(+2.75%)
May 12, 2021 8.213 8.335 7.796 7.858 490,216 -0.36(-4.32%)
May 11, 2021 8.414 8.437 8.082 8.213 425,125 -0.24(-2.83%)
May 10, 2021 8.530 8.561 8.422 8.453 239,321 -0.03(-0.36%)
May 07, 2021 8.453 8.537 8.433 8.483 159,561 +0.01(+0.09%)
May 06, 2021 8.468 8.479 8.364 8.476 159,109 +0.03(+0.37%)
May 05, 2021 8.453 8.460 8.360 8.445 175,362 -0.01(-0.09%)
May 04, 2021 8.537 8.561 8.368 8.453 239,937 -0.06(-0.73%)
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.