Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Cap Corp
(NQ:
GLAD
)
21.24
-0.53 (-2.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
10.25
10.39
10.22
10.30
214,115
+0.11(+1.09%)
Jul 28, 2023
10.22
10.30
10.07
10.18
264,454
-0.04(-0.36%)
Jul 27, 2023
10.21
10.47
10.16
10.22
384,899
+0.14(+1.38%)
Jul 26, 2023
9.961
10.11
9.925
10.08
132,136
+0.12(+1.21%)
Jul 25, 2023
9.906
10.02
9.887
9.961
126,008
+0.04(+0.37%)
Jul 24, 2023
9.803
9.998
9.803
9.924
139,830
+0.14(+1.42%)
Jul 21, 2023
9.683
9.868
9.655
9.785
141,347
+0.14(+1.44%)
Jul 20, 2023
10.04
10.05
9.590
9.646
318,660
-0.42(-4.13%)
Jul 19, 2023
9.978
10.13
9.961
10.06
221,565
+0.10(+1.02%)
Jul 18, 2023
9.840
9.997
9.785
9.960
193,788
+0.10(+1.03%)
Jul 17, 2023
9.748
9.951
9.683
9.858
300,375
+0.18(+1.90%)
Jul 14, 2023
9.674
9.683
9.545
9.674
147,689
+0.05(+0.48%)
Jul 13, 2023
9.582
9.673
9.545
9.628
205,484
+0.08(+0.87%)
Jul 12, 2023
9.407
9.610
9.398
9.545
185,687
+0.18(+1.97%)
Jul 11, 2023
9.342
9.361
9.269
9.361
119,996
+0.05(+0.49%)
Jul 10, 2023
9.306
9.398
9.223
9.315
179,854
-0.03(-0.30%)
Jul 07, 2023
9.269
9.396
9.264
9.342
181,215
+0.04(+0.40%)
Jul 06, 2023
9.213
9.333
9.121
9.306
200,491
+0.09(+1.00%)
Jul 05, 2023
9.158
9.306
9.098
9.213
321,063
+0.08(+0.91%)
Jul 03, 2023
9.002
9.158
8.974
9.131
128,239
+0.14(+1.54%)
Jun 30, 2023
8.928
9.048
8.928
8.992
138,155
+0.10(+1.14%)
Jun 29, 2023
8.716
8.919
8.716
8.891
128,397
+0.17(+1.90%)
Jun 28, 2023
8.734
8.753
8.661
8.725
113,741
+0.00(+0.00%)
Jun 27, 2023
8.725
8.753
8.696
8.725
130,095
+0.01(+0.11%)
Jun 26, 2023
8.707
8.741
8.679
8.716
149,885
+0.03(+0.32%)
Jun 23, 2023
8.753
8.771
8.670
8.688
121,868
-0.07(-0.84%)
Jun 22, 2023
8.799
8.826
8.753
8.762
154,299
-0.01(-0.11%)
Jun 21, 2023
8.873
8.913
8.771
8.771
143,406
-0.10(-1.14%)
Jun 20, 2023
8.946
8.963
8.873
8.873
229,884
-0.06(-0.72%)
Jun 16, 2023
8.964
9.010
8.897
8.937
310,843
+0.01(+0.10%)
Jun 15, 2023
8.910
9.002
8.900
8.928
255,662
+0.06(+0.72%)
Jun 14, 2023
9.038
9.047
8.809
8.864
286,203
-0.15(-1.62%)
Jun 13, 2023
8.964
9.028
8.928
9.010
180,981
+0.05(+0.61%)
Jun 12, 2023
8.873
8.974
8.873
8.955
153,149
+0.08(+0.93%)
Jun 09, 2023
8.955
8.955
8.864
8.873
140,692
-0.08(-0.92%)
Jun 08, 2023
8.992
9.042
8.919
8.955
194,252
-0.01(-0.10%)
Jun 07, 2023
8.754
9.065
8.709
8.964
314,063
+0.24(+2.72%)
Jun 06, 2023
8.626
8.736
8.617
8.727
256,643
+0.10(+1.17%)
Jun 05, 2023
8.635
8.672
8.599
8.626
172,290
+0.02(+0.21%)
Jun 02, 2023
8.663
8.672
8.572
8.608
276,698
+0.00(+0.00%)
Jun 01, 2023
8.581
8.640
8.526
8.608
232,448
+0.00(+0.05%)
May 31, 2023
8.626
8.626
8.553
8.604
155,575
-0.02(-0.26%)
May 30, 2023
8.631
8.654
8.544
8.626
176,206
-0.03(-0.32%)
May 26, 2023
8.535
8.663
8.517
8.654
137,639
+0.14(+1.61%)
May 25, 2023
8.498
8.553
8.398
8.517
136,881
+0.02(+0.22%)
May 24, 2023
8.544
8.572
8.407
8.498
143,429
-0.08(-0.96%)
May 23, 2023
8.590
8.635
8.544
8.581
126,309
-0.02(-0.21%)
May 22, 2023
8.572
8.626
8.480
8.599
165,997
+0.03(+0.32%)
May 19, 2023
8.544
8.653
8.544
8.572
280,959
+0.04(+0.42%)
May 18, 2023
8.544
8.585
8.535
8.535
103,003
-0.06(-0.74%)
May 17, 2023
8.481
8.626
8.436
8.599
196,393
+0.13(+1.50%)
May 16, 2023
8.553
8.562
8.472
8.472
75,084
-0.09(-1.06%)
May 15, 2023
8.617
8.617
8.517
8.562
116,563
+0.09(+1.07%)
May 12, 2023
8.481
8.535
8.427
8.472
71,174
-0.01(-0.11%)
May 11, 2023
8.535
8.535
8.436
8.481
73,037
-0.06(-0.74%)
May 10, 2023
8.590
8.590
8.463
8.544
127,602
+0.05(+0.64%)
May 09, 2023
8.481
8.549
8.445
8.490
123,923
-0.02(-0.21%)
May 08, 2023
8.544
8.567
8.399
8.508
184,759
-0.03(-0.32%)
May 05, 2023
8.599
8.635
8.499
8.535
139,092
+0.05(+0.53%)
May 04, 2023
8.490
8.590
8.390
8.490
148,883
+0.00(+0.00%)
May 03, 2023
8.499
8.626
8.437
8.490
111,394
-0.05(-0.53%)
May 02, 2023
8.635
8.653
8.390
8.535
235,496
-0.08(-0.95%)
May 01, 2023
8.816
8.825
8.608
8.617
168,663
-0.13(-1.45%)
Apr 28, 2023
8.716
8.871
8.689
8.744
146,506
+0.05(+0.52%)
Apr 27, 2023
8.662
8.726
8.617
8.698
177,120
+0.08(+0.95%)
Apr 26, 2023
8.544
8.680
8.535
8.617
135,101
+0.09(+1.06%)
Apr 25, 2023
8.590
8.644
8.490
8.526
94,025
-0.07(-0.84%)
Apr 24, 2023
8.535
8.626
8.517
8.599
162,580
+0.03(+0.32%)
Apr 21, 2023
8.626
8.626
8.535
8.572
157,773
-0.01(-0.11%)
Apr 20, 2023
8.526
8.608
8.499
8.581
157,884
+0.02(+0.21%)
Apr 19, 2023
8.553
8.616
8.536
8.562
205,893
+0.02(+0.21%)
Apr 18, 2023
8.607
8.607
8.473
8.544
131,445
-0.04(-0.52%)
Apr 17, 2023
8.455
8.598
8.410
8.589
187,179
+0.15(+1.81%)
Apr 14, 2023
8.473
8.598
8.374
8.437
305,909
-0.04(-0.42%)
Apr 13, 2023
8.338
8.473
8.329
8.473
151,788
+0.19(+2.28%)
Apr 12, 2023
8.356
8.374
8.275
8.284
149,319
+0.02(+0.22%)
Apr 11, 2023
8.293
8.356
8.257
8.266
109,436
-0.01(-0.11%)
Apr 10, 2023
8.311
8.365
8.185
8.275
122,492
-0.03(-0.32%)
Apr 06, 2023
8.329
8.372
8.293
8.302
91,331
-0.05(-0.65%)
Apr 05, 2023
8.419
8.428
8.311
8.356
97,387
-0.07(-0.85%)
Apr 04, 2023
8.437
8.472
8.338
8.428
144,254
+0.04(+0.54%)
Apr 03, 2023
8.473
8.518
8.356
8.383
252,600
-0.06(-0.74%)
Mar 31, 2023
8.428
8.544
8.392
8.446
156,503
+0.10(+1.18%)
Mar 30, 2023
8.410
8.419
8.311
8.347
108,379
-0.05(-0.64%)
Mar 29, 2023
8.356
8.419
8.329
8.401
105,513
+0.10(+1.19%)
Mar 28, 2023
8.284
8.329
8.239
8.302
69,519
+0.04(+0.43%)
Mar 27, 2023
8.275
8.338
8.167
8.266
117,737
+0.06(+0.77%)
Mar 24, 2023
8.050
8.212
7.969
8.203
140,095
+0.12(+1.44%)
Mar 23, 2023
8.158
8.256
8.005
8.086
151,372
-0.06(-0.77%)
Mar 22, 2023
8.329
8.392
8.149
8.149
107,407
-0.20(-2.37%)
Mar 21, 2023
8.257
8.473
8.239
8.347
137,811
+0.17(+2.09%)
Mar 20, 2023
8.284
8.428
8.118
8.176
162,475
-0.04(-0.44%)
Mar 17, 2023
8.392
8.401
8.203
8.212
164,417
-0.23(-2.77%)
Mar 16, 2023
8.221
8.491
8.140
8.446
265,657
+0.22(+2.68%)
Mar 15, 2023
8.172
8.288
8.065
8.226
234,992
-0.14(-1.70%)
Mar 14, 2023
8.377
8.563
8.301
8.368
203,281
+0.18(+2.18%)
Mar 13, 2023
8.127
8.332
7.914
8.190
337,244
-0.11(-1.29%)
Mar 10, 2023
8.644
8.662
8.243
8.297
354,601
-0.37(-4.32%)
Mar 09, 2023
8.947
8.965
8.653
8.671
228,007
-0.26(-2.89%)
Mar 08, 2023
8.894
8.956
8.894
8.930
113,678
+0.00(+0.00%)
Mar 07, 2023
8.930
9.001
8.894
8.930
98,971
-0.04(-0.50%)
Mar 06, 2023
9.001
9.081
8.947
8.974
170,918
-0.04(-0.40%)
Mar 03, 2023
8.965
9.054
8.965
9.010
133,954
+0.04(+0.50%)
Mar 02, 2023
8.930
8.992
8.894
8.965
112,653
+0.01(+0.10%)
Mar 01, 2023
9.028
9.072
8.903
8.956
146,638
-0.06(-0.69%)
Feb 28, 2023
9.117
9.117
9.001
9.019
143,897
-0.03(-0.30%)
Feb 27, 2023
9.010
9.170
9.001
9.045
178,619
-0.02(-0.20%)
Feb 24, 2023
9.126
9.135
9.054
9.063
101,924
-0.07(-0.78%)
Feb 23, 2023
9.152
9.214
9.045
9.135
107,683
+0.05(+0.59%)
Feb 22, 2023
9.152
9.170
9.036
9.081
168,637
-0.07(-0.78%)
Feb 21, 2023
9.259
9.313
9.092
9.152
173,488
-0.18(-1.91%)
Feb 17, 2023
9.366
9.446
9.313
9.331
189,874
-0.03(-0.29%)
Feb 16, 2023
9.304
9.463
9.295
9.357
138,143
-0.06(-0.62%)
Feb 15, 2023
9.459
9.459
9.367
9.415
231,503
-0.04(-0.37%)
Feb 14, 2023
9.406
9.468
9.371
9.451
124,415
+0.02(+0.19%)
Feb 13, 2023
9.433
9.451
9.362
9.433
140,535
+0.03(+0.28%)
Feb 10, 2023
9.389
9.406
9.291
9.406
102,005
+0.04(+0.47%)
Feb 09, 2023
9.468
9.557
9.313
9.362
161,361
-0.12(-1.21%)
Feb 08, 2023
9.521
9.583
9.415
9.477
158,359
-0.12(-1.29%)
Feb 07, 2023
9.265
9.619
9.203
9.601
346,073
+0.43(+4.73%)
Feb 06, 2023
9.256
9.291
9.070
9.167
176,879
-0.08(-0.86%)
Feb 03, 2023
9.194
9.284
9.123
9.247
153,869
+0.05(+0.58%)
Feb 02, 2023
9.212
9.291
9.123
9.194
194,194
+0.05(+0.58%)
Feb 01, 2023
9.150
9.229
9.066
9.141
210,654
+0.00(+0.00%)
Jan 31, 2023
9.026
9.141
8.994
9.141
210,551
+0.19(+2.18%)
Jan 30, 2023
8.893
9.026
8.884
8.946
123,386
+0.04(+0.50%)
Jan 27, 2023
8.937
8.982
8.875
8.902
136,845
-0.01(-0.10%)
Jan 26, 2023
8.946
8.951
8.858
8.911
196,236
-0.02(-0.20%)
Jan 25, 2023
8.902
8.937
8.831
8.929
125,612
+0.01(+0.10%)
Jan 24, 2023
8.973
9.021
8.902
8.920
111,422
-0.07(-0.79%)
Jan 23, 2023
8.920
9.035
8.889
8.991
250,968
+0.06(+0.69%)
Jan 20, 2023
8.902
8.937
8.861
8.929
128,629
+0.06(+0.70%)
Jan 19, 2023
8.849
8.929
8.787
8.867
150,913
-0.04(-0.45%)
Jan 18, 2023
8.915
9.012
8.854
8.906
293,287
-0.03(-0.29%)
Jan 17, 2023
8.942
9.065
8.915
8.933
293,831
+0.02(+0.20%)
Jan 13, 2023
8.906
8.959
8.836
8.915
219,349
-0.03(-0.29%)
Jan 12, 2023
8.871
8.942
8.783
8.942
193,962
+0.14(+1.60%)
Jan 11, 2023
8.792
8.854
8.775
8.801
241,022
+0.11(+1.21%)
Jan 10, 2023
8.687
8.726
8.634
8.696
81,206
+0.05(+0.61%)
Jan 09, 2023
8.564
8.713
8.564
8.643
164,149
+0.10(+1.13%)
Jan 06, 2023
8.538
8.564
8.497
8.546
61,268
+0.09(+1.04%)
Jan 05, 2023
8.660
8.660
8.406
8.458
167,448
-0.17(-1.93%)
Jan 04, 2023
8.581
8.660
8.546
8.625
111,041
+0.06(+0.72%)
Jan 03, 2023
8.516
8.608
8.450
8.564
169,434
+0.11(+1.35%)
Dec 30, 2022
8.458
8.590
8.327
8.450
151,344
-0.01(-0.10%)
Dec 29, 2022
8.318
8.458
8.309
8.458
114,970
+0.15(+1.80%)
Dec 28, 2022
8.371
8.475
8.283
8.309
107,977
-0.07(-0.84%)
Dec 27, 2022
8.555
8.564
8.309
8.379
168,654
-0.04(-0.42%)
Dec 23, 2022
8.300
8.423
8.256
8.415
134,864
+0.15(+1.81%)
Dec 22, 2022
8.335
8.335
8.107
8.265
178,348
-0.05(-0.63%)
Dec 21, 2022
8.248
8.458
8.248
8.318
104,389
+0.16(+1.94%)
Dec 20, 2022
8.300
8.310
8.116
8.160
249,975
-0.17(-2.00%)
Dec 19, 2022
8.467
8.529
8.265
8.327
148,208
-0.05(-0.63%)
Dec 16, 2022
8.449
8.528
8.327
8.379
209,019
-0.17(-1.94%)
Dec 15, 2022
8.554
8.565
8.475
8.545
103,154
-0.02(-0.20%)
Dec 14, 2022
8.606
8.658
8.518
8.563
86,889
-0.02(-0.20%)
Dec 13, 2022
8.676
8.728
8.553
8.580
151,342
-0.03(-0.40%)
Dec 12, 2022
8.624
8.632
8.563
8.615
99,307
-0.04(-0.50%)
Dec 09, 2022
8.580
8.711
8.536
8.658
91,360
+0.05(+0.61%)
Dec 08, 2022
8.606
8.719
8.536
8.606
121,928
+0.00(+0.00%)
Dec 07, 2022
8.606
8.685
8.540
8.606
91,649
+0.03(+0.30%)
Dec 06, 2022
8.719
8.776
8.538
8.580
158,449
-0.11(-1.30%)
Dec 05, 2022
8.876
8.911
8.685
8.693
143,678
-0.22(-2.45%)
Dec 02, 2022
8.842
8.911
8.693
8.911
351,628
+0.09(+0.99%)
Dec 01, 2022
8.972
9.007
8.815
8.824
160,335
-0.09(-0.98%)
Nov 30, 2022
8.972
8.996
8.781
8.911
189,730
+0.02(+0.20%)
Nov 29, 2022
8.911
8.981
8.772
8.894
174,372
-0.02(-0.20%)
Nov 28, 2022
9.147
9.147
8.885
8.911
156,382
-0.20(-2.15%)
Nov 25, 2022
9.033
9.190
9.017
9.107
143,945
+0.09(+1.02%)
Nov 23, 2022
8.972
9.121
8.953
9.016
181,778
-0.03(-0.39%)
Nov 22, 2022
9.025
9.103
8.981
9.051
125,206
+0.07(+0.78%)
Nov 21, 2022
9.025
9.038
8.955
8.981
131,028
-0.05(-0.58%)
Nov 18, 2022
9.234
9.243
8.990
9.033
146,675
-0.16(-1.71%)
Nov 17, 2022
8.981
9.190
8.903
9.190
108,023
+0.10(+1.15%)
Nov 16, 2022
9.094
9.242
9.016
9.086
181,447
-0.03(-0.29%)
Nov 15, 2022
8.912
9.190
8.722
9.112
311,730
+0.42(+4.78%)
Nov 14, 2022
8.739
8.809
8.575
8.696
241,303
+0.00(+0.00%)
Nov 11, 2022
8.635
8.757
8.592
8.696
133,401
+0.11(+1.31%)
Nov 10, 2022
8.609
8.816
8.540
8.583
189,034
+0.13(+1.54%)
Nov 09, 2022
8.505
8.583
8.367
8.453
159,472
-0.05(-0.61%)
Nov 08, 2022
8.566
8.705
8.462
8.505
169,818
-0.06(-0.71%)
Nov 07, 2022
8.280
8.618
8.280
8.566
224,065
+0.30(+3.67%)
Nov 04, 2022
8.159
8.315
8.133
8.263
221,882
+0.11(+1.38%)
Nov 03, 2022
8.072
8.207
8.046
8.150
159,055
+0.01(+0.11%)
Nov 02, 2022
8.185
8.289
8.107
8.142
173,290
-0.08(-0.95%)
Nov 01, 2022
8.280
8.280
8.150
8.220
101,786
+0.03(+0.42%)
Oct 31, 2022
8.298
8.332
8.176
8.185
207,681
-0.09(-1.05%)
Oct 28, 2022
8.168
8.306
8.124
8.272
198,802
+0.16(+2.03%)
Oct 27, 2022
8.272
8.349
8.072
8.107
163,264
-0.10(-1.27%)
Oct 26, 2022
8.280
8.332
8.194
8.211
114,464
-0.04(-0.52%)
Oct 25, 2022
7.994
8.297
7.994
8.254
146,504
+0.23(+2.92%)
Oct 24, 2022
8.003
8.079
7.942
8.020
160,667
+0.10(+1.31%)
Oct 21, 2022
7.812
7.951
7.743
7.916
111,124
+0.06(+0.77%)
Oct 20, 2022
7.908
8.003
7.830
7.856
119,678
-0.06(-0.77%)
Oct 19, 2022
7.839
7.985
7.830
7.916
183,036
-0.01(-0.11%)
Oct 18, 2022
7.951
8.045
7.882
7.925
138,635
+0.10(+1.32%)
Oct 17, 2022
7.684
7.848
7.676
7.822
149,775
+0.23(+3.06%)
Oct 14, 2022
7.616
7.667
7.543
7.590
114,276
+0.04(+0.57%)
Oct 13, 2022
7.203
7.573
7.100
7.547
160,282
+0.20(+2.69%)
Oct 12, 2022
7.220
7.409
7.147
7.349
196,967
+0.19(+2.64%)
Oct 11, 2022
7.177
7.237
7.074
7.160
143,780
-0.07(-0.95%)
Oct 10, 2022
7.332
7.396
7.160
7.229
146,450
-0.10(-1.41%)
Oct 07, 2022
7.435
7.478
7.315
7.332
141,058
-0.16(-2.18%)
Oct 06, 2022
7.641
7.676
7.469
7.495
87,966
-0.15(-1.91%)
Oct 05, 2022
7.736
7.761
7.540
7.641
109,220
-0.15(-1.98%)
Oct 04, 2022
7.495
7.796
7.495
7.796
215,811
+0.47(+6.46%)
Oct 03, 2022
7.349
7.417
7.134
7.323
230,879
+0.03(+0.35%)
Sep 30, 2022
7.229
7.504
7.186
7.298
260,045
+0.09(+1.19%)
Sep 29, 2022
7.512
7.512
7.134
7.212
240,408
-0.31(-4.11%)
Sep 28, 2022
7.306
7.564
7.212
7.521
187,667
+0.27(+3.67%)
Sep 27, 2022
7.246
7.547
7.220
7.255
227,266
+0.04(+0.60%)
Sep 26, 2022
7.547
7.588
7.057
7.212
329,975
-0.39(-5.09%)
Sep 23, 2022
7.848
7.891
7.538
7.598
325,699
-0.37(-4.64%)
Sep 22, 2022
8.166
8.191
7.916
7.968
221,208
-0.16(-2.01%)
Sep 21, 2022
8.166
8.277
8.123
8.131
195,076
-0.07(-0.86%)
Sep 20, 2022
8.339
8.339
8.168
8.202
155,056
-0.15(-1.84%)
Sep 19, 2022
8.279
8.407
8.253
8.356
131,962
+0.07(+0.82%)
Sep 16, 2022
8.322
8.354
8.253
8.288
208,120
-0.09(-1.02%)
Sep 15, 2022
8.441
8.484
8.347
8.373
118,334
-0.07(-0.81%)
Sep 14, 2022
8.475
8.556
8.373
8.441
132,163
+0.02(+0.20%)
Sep 13, 2022
8.535
8.578
8.407
8.424
143,384
-0.17(-1.99%)
Sep 12, 2022
8.620
8.638
8.552
8.595
178,966
+0.02(+0.20%)
Sep 09, 2022
8.603
8.653
8.544
8.578
118,955
+0.04(+0.50%)
Sep 08, 2022
8.509
8.537
8.458
8.535
96,739
+0.04(+0.50%)
Sep 07, 2022
8.339
8.517
8.330
8.492
114,754
+0.15(+1.84%)
Sep 06, 2022
8.518
8.527
8.305
8.339
223,148
-0.14(-1.61%)
Sep 02, 2022
8.578
8.655
8.467
8.475
107,505
-0.04(-0.50%)
Sep 01, 2022
8.544
8.682
8.416
8.518
234,338
-0.08(-0.89%)
Aug 31, 2022
8.629
8.667
8.535
8.595
124,228
+0.08(+0.90%)
Aug 30, 2022
8.672
8.689
8.484
8.518
151,744
-0.12(-1.38%)
Aug 29, 2022
8.620
8.718
8.620
8.638
130,143
-0.07(-0.78%)
Aug 26, 2022
8.842
8.848
8.697
8.706
113,630
-0.13(-1.45%)
Aug 25, 2022
8.825
8.859
8.791
8.834
105,826
+0.01(+0.10%)
Aug 24, 2022
8.706
8.840
8.697
8.825
140,556
+0.08(+0.88%)
Aug 23, 2022
8.800
8.868
8.723
8.748
217,644
-0.11(-1.25%)
Aug 22, 2022
8.970
9.022
8.817
8.859
190,753
-0.11(-1.26%)
Aug 19, 2022
9.006
9.032
8.947
8.973
189,347
-0.07(-0.75%)
Aug 18, 2022
9.032
9.117
8.973
9.040
160,490
-0.02(-0.19%)
Aug 17, 2022
9.057
9.091
8.989
9.057
127,647
-0.05(-0.56%)
Aug 16, 2022
9.134
9.151
9.057
9.108
127,776
-0.01(-0.09%)
Aug 15, 2022
9.100
9.159
9.066
9.117
220,696
+0.05(+0.56%)
Aug 12, 2022
9.100
9.138
9.038
9.066
118,358
+0.06(+0.66%)
Aug 11, 2022
9.142
9.142
8.981
9.006
139,948
-0.02(-0.19%)
Aug 10, 2022
8.981
9.074
8.981
9.023
208,714
+0.09(+1.04%)
Aug 09, 2022
8.998
8.998
8.905
8.930
92,584
-0.04(-0.47%)
Aug 08, 2022
9.006
9.057
8.964
8.973
140,176
-0.03(-0.38%)
Aug 05, 2022
8.939
9.057
8.905
9.006
103,046
+0.09(+1.05%)
Aug 04, 2022
9.015
9.100
8.879
8.913
185,975
-0.08(-0.85%)
Aug 03, 2022
9.006
9.066
8.964
8.989
137,251
+0.03(+0.38%)
Aug 02, 2022
9.049
9.117
8.922
8.956
136,540
-0.14(-1.58%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.