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 )

21.97 -0.11 (-0.50%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Apr 28, 2023 8.651 8.804 8.624 8.678 147,607 +0.04(+0.52%)
Apr 27, 2023 8.598 8.660 8.553 8.633 178,451 +0.08(+0.95%)
Apr 26, 2023 8.481 8.616 8.472 8.553 136,117 +0.09(+1.06%)
Apr 25, 2023 8.526 8.579 8.427 8.463 94,732 -0.07(-0.84%)
Apr 24, 2023 8.472 8.562 8.454 8.535 163,802 +0.03(+0.32%)
Apr 21, 2023 8.562 8.562 8.472 8.508 158,958 -0.01(-0.11%)
Apr 20, 2023 8.463 8.544 8.436 8.517 159,071 +0.02(+0.21%)
Apr 19, 2023 8.490 8.552 8.472 8.499 207,440 +0.02(+0.21%)
Apr 18, 2023 8.543 8.543 8.409 8.481 132,432 -0.04(-0.52%)
Apr 17, 2023 8.392 8.534 8.347 8.525 188,586 +0.15(+1.81%)
Apr 14, 2023 8.409 8.534 8.311 8.374 308,208 -0.04(-0.42%)
Apr 13, 2023 8.276 8.409 8.267 8.409 152,929 +0.19(+2.28%)
Apr 12, 2023 8.293 8.311 8.213 8.222 150,442 +0.02(+0.22%)
Apr 11, 2023 8.231 8.293 8.195 8.204 110,259 -0.01(-0.11%)
Apr 10, 2023 8.249 8.302 8.124 8.213 123,412 -0.03(-0.32%)
Apr 06, 2023 8.267 8.310 8.231 8.240 92,017 -0.05(-0.65%)
Apr 05, 2023 8.356 8.365 8.249 8.293 98,119 -0.07(-0.85%)
Apr 04, 2023 8.374 8.409 8.276 8.365 145,338 +0.04(+0.54%)
Apr 03, 2023 8.409 8.454 8.293 8.320 254,498 -0.06(-0.74%)
Mar 31, 2023 8.365 8.481 8.329 8.383 157,679 +0.10(+1.18%)
Mar 30, 2023 8.347 8.356 8.249 8.285 109,193 -0.05(-0.64%)
Mar 29, 2023 8.293 8.356 8.267 8.338 106,306 +0.10(+1.19%)
Mar 28, 2023 8.222 8.267 8.178 8.240 70,041 +0.04(+0.43%)
Mar 27, 2023 8.213 8.276 8.106 8.204 118,622 +0.06(+0.77%)
Mar 24, 2023 7.990 8.151 7.910 8.142 141,148 +0.12(+1.44%)
Mar 23, 2023 8.097 8.195 7.946 8.026 152,509 -0.06(-0.77%)
Mar 22, 2023 8.267 8.329 8.088 8.088 108,214 -0.20(-2.37%)
Mar 21, 2023 8.195 8.409 8.178 8.285 138,858 +0.17(+2.09%)
Mar 20, 2023 8.222 8.365 8.057 8.115 163,696 -0.04(-0.44%)
Mar 17, 2023 8.329 8.338 8.142 8.151 165,653 -0.23(-2.77%)
Mar 16, 2023 8.160 8.427 8.079 8.383 267,653 +0.22(+2.68%)
Mar 15, 2023 8.111 8.226 8.005 8.164 236,758 -0.14(-1.70%)
Mar 14, 2023 8.315 8.499 8.239 8.306 204,809 +0.18(+2.18%)
Mar 13, 2023 8.067 8.270 7.855 8.129 339,778 -0.11(-1.29%)
Mar 10, 2023 8.580 8.598 8.182 8.235 357,265 -0.37(-4.32%)
Mar 09, 2023 8.881 8.898 8.589 8.606 229,720 -0.26(-2.89%)
Mar 08, 2023 8.828 8.889 8.828 8.863 114,532 +0.00(+0.00%)
Mar 07, 2023 8.863 8.934 8.828 8.863 99,715 -0.04(-0.50%)
Mar 06, 2023 8.934 9.013 8.881 8.907 172,202 -0.04(-0.40%)
Mar 03, 2023 8.898 8.987 8.898 8.943 134,961 +0.04(+0.50%)
Mar 02, 2023 8.863 8.925 8.828 8.898 113,500 +0.01(+0.10%)
Mar 01, 2023 8.960 9.004 8.836 8.889 147,740 -0.06(-0.69%)
Feb 28, 2023 9.049 9.049 8.934 8.951 144,979 -0.03(-0.30%)
Feb 27, 2023 8.943 9.102 8.934 8.978 179,961 -0.02(-0.20%)
Feb 24, 2023 9.058 9.066 8.987 8.996 102,690 -0.07(-0.78%)
Feb 23, 2023 9.084 9.145 8.978 9.066 108,493 +0.05(+0.59%)
Feb 22, 2023 9.084 9.102 8.969 9.013 169,904 -0.07(-0.78%)
Feb 21, 2023 9.190 9.243 9.024 9.084 174,791 -0.18(-1.91%)
Feb 17, 2023 9.296 9.376 9.243 9.261 191,301 -0.03(-0.29%)
Feb 16, 2023 9.234 9.392 9.226 9.288 139,181 -0.06(-0.62%)
Feb 15, 2023 9.389 9.389 9.297 9.345 233,242 -0.04(-0.37%)
Feb 14, 2023 9.336 9.398 9.301 9.380 125,350 +0.02(+0.19%)
Feb 13, 2023 9.363 9.380 9.292 9.363 141,592 +0.03(+0.28%)
Feb 10, 2023 9.319 9.336 9.222 9.336 102,772 +0.04(+0.47%)
Feb 09, 2023 9.398 9.486 9.244 9.292 162,573 -0.11(-1.21%)
Feb 08, 2023 9.450 9.512 9.345 9.406 159,549 -0.12(-1.29%)
Feb 07, 2023 9.196 9.547 9.134 9.529 348,673 +0.43(+4.73%)
Feb 06, 2023 9.187 9.222 9.002 9.099 178,208 -0.08(-0.86%)
Feb 03, 2023 9.125 9.215 9.055 9.178 155,026 +0.05(+0.58%)
Feb 02, 2023 9.143 9.222 9.055 9.125 195,653 +0.05(+0.58%)
Feb 01, 2023 9.082 9.161 8.998 9.073 212,237 +0.00(+0.00%)
Jan 31, 2023 8.959 9.073 8.927 9.073 212,133 +0.19(+2.18%)
Jan 30, 2023 8.827 8.959 8.818 8.880 124,314 +0.04(+0.50%)
Jan 27, 2023 8.871 8.915 8.809 8.836 137,873 -0.01(-0.10%)
Jan 26, 2023 8.880 8.884 8.792 8.844 197,711 -0.02(-0.20%)
Jan 25, 2023 8.836 8.871 8.765 8.862 126,556 +0.01(+0.10%)
Jan 24, 2023 8.906 8.954 8.836 8.853 112,260 -0.07(-0.79%)
Jan 23, 2023 8.853 8.967 8.822 8.923 252,854 +0.06(+0.69%)
Jan 20, 2023 8.836 8.871 8.795 8.862 129,596 +0.06(+0.70%)
Jan 19, 2023 8.783 8.862 8.721 8.800 152,049 -0.04(-0.45%)
Jan 18, 2023 8.849 8.945 8.788 8.840 295,491 -0.03(-0.29%)
Jan 17, 2023 8.875 8.997 8.849 8.866 296,039 +0.02(+0.20%)
Jan 13, 2023 8.840 8.892 8.770 8.849 220,998 -0.03(-0.29%)
Jan 12, 2023 8.805 8.875 8.718 8.875 195,419 +0.14(+1.60%)
Jan 11, 2023 8.727 8.788 8.709 8.735 242,833 +0.10(+1.21%)
Jan 10, 2023 8.622 8.661 8.570 8.631 81,816 +0.05(+0.61%)
Jan 09, 2023 8.500 8.648 8.500 8.578 165,382 +0.10(+1.13%)
Jan 06, 2023 8.474 8.500 8.434 8.483 61,728 +0.09(+1.04%)
Jan 05, 2023 8.596 8.596 8.343 8.395 168,707 -0.17(-1.93%)
Jan 04, 2023 8.517 8.596 8.483 8.561 111,876 +0.06(+0.72%)
Jan 03, 2023 8.452 8.543 8.387 8.500 170,707 +0.11(+1.35%)
Dec 30, 2022 8.395 8.526 8.265 8.387 152,482 -0.01(-0.10%)
Dec 29, 2022 8.256 8.395 8.247 8.395 115,834 +0.15(+1.80%)
Dec 28, 2022 8.308 8.412 8.221 8.247 108,789 -0.07(-0.84%)
Dec 27, 2022 8.491 8.500 8.247 8.317 169,921 -0.03(-0.42%)
Dec 23, 2022 8.238 8.361 8.195 8.352 135,878 +0.15(+1.81%)
Dec 22, 2022 8.273 8.273 8.047 8.204 179,689 -0.05(-0.63%)
Dec 21, 2022 8.186 8.395 8.186 8.256 105,173 +0.16(+1.94%)
Dec 20, 2022 8.238 8.248 8.055 8.099 251,854 -0.17(-2.00%)
Dec 19, 2022 8.404 8.465 8.204 8.265 149,321 -0.05(-0.63%)
Dec 16, 2022 8.386 8.464 8.265 8.317 210,590 -0.16(-1.94%)
Dec 15, 2022 8.490 8.501 8.412 8.481 103,929 -0.02(-0.20%)
Dec 14, 2022 8.542 8.594 8.455 8.499 87,542 -0.02(-0.20%)
Dec 13, 2022 8.611 8.663 8.489 8.516 152,480 -0.03(-0.40%)
Dec 12, 2022 8.559 8.568 8.499 8.551 100,053 -0.04(-0.50%)
Dec 09, 2022 8.516 8.646 8.473 8.594 92,047 +0.05(+0.61%)
Dec 08, 2022 8.542 8.654 8.473 8.542 122,844 +0.00(+0.00%)
Dec 07, 2022 8.542 8.620 8.477 8.542 92,338 +0.03(+0.30%)
Dec 06, 2022 8.654 8.711 8.474 8.516 159,640 -0.11(-1.30%)
Dec 05, 2022 8.810 8.845 8.620 8.628 144,758 -0.22(-2.45%)
Dec 02, 2022 8.776 8.845 8.628 8.845 354,271 +0.09(+0.99%)
Dec 01, 2022 8.905 8.940 8.750 8.758 161,540 -0.09(-0.98%)
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%)
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.