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

Growth Capital Acquisition Corp Cl A (NQ: GCAC )

7.990 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 10, 2022 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 (%)
Feb 10, 2022 7.990 0 -1.16(-12.68%)
Feb 09, 2022 9.100 9.510 8.840 9.150 29,219 +0.31(+3.51%)
Feb 08, 2022 9.300 9.355 8.400 8.840 85,560 -0.60(-6.36%)
Feb 07, 2022 9.510 9.540 9.430 9.440 26,918 -0.06(-0.63%)
Feb 04, 2022 9.500 9.850 9.250 9.500 160,680 -0.48(-4.86%)
Feb 03, 2022 9.990 9.985 517,454 +0.00(+0.00%)
Feb 02, 2022 9.990 9.990 9.975 9.985 364,103 -0.01(-0.05%)
Feb 01, 2022 9.990 9.990 9.980 9.990 194,111 +0.02(+0.15%)
Jan 31, 2022 9.970 9.975 343,698 +0.00(+0.00%)
Jan 28, 2022 9.970 9.980 9.970 9.975 369,159 +0.00(+0.05%)
Jan 27, 2022 9.970 9.980 9.960 9.970 2,227,694 -0.01(-0.10%)
Jan 26, 2022 9.970 10.00 9.970 9.980 362,424 +0.01(+0.10%)
Jan 25, 2022 9.970 9.980 9.970 9.970 92,072 +0.03(+0.30%)
Jan 24, 2022 9.940 9.960 9.940 9.940 35,712 -0.02(-0.20%)
Jan 21, 2022 9.940 9.960 9.940 9.960 111,657 +0.02(+0.20%)
Jan 20, 2022 9.950 9.960 9.910 9.940 510,189 +0.02(+0.20%)
Jan 19, 2022 9.960 9.960 9.920 9.920 1,281,965 -0.04(-0.39%)
Jan 18, 2022 9.980 9.980 9.930 9.959 15,568 +0.03(+0.29%)
Jan 14, 2022 9.930 0 +0.00(+0.00%)
Jan 13, 2022 9.930 9.930 9.930 9.930 360 -0.05(-0.50%)
Jan 12, 2022 9.930 9.980 9.930 9.980 2,343 +0.06(+0.60%)
Jan 11, 2022 9.970 9.970 9.920 9.920 46,502 -0.02(-0.20%)
Jan 10, 2022 9.945 9.945 9.930 9.940 1,229 +0.01(+0.10%)
Jan 07, 2022 9.930 9.951 9.930 9.930 4,342 -0.02(-0.20%)
Jan 06, 2022 9.930 9.970 9.930 9.950 2,067 +0.03(+0.30%)
Jan 05, 2022 9.930 9.940 9.920 9.920 10,212 -0.02(-0.20%)
Jan 04, 2022 9.930 9.950 9.930 9.940 35,361 +0.00(+0.00%)
Jan 03, 2022 9.990 9.990 9.940 9.940 11,592 +0.01(+0.10%)
Dec 31, 2021 9.972 9.972 9.930 9.930 18,503 -0.04(-0.40%)
Dec 30, 2021 9.930 9.970 9.930 9.970 1,442 +0.00(+0.00%)
Dec 28, 2021 9.970 9.970 9.970 27 +0.00(+0.00%)
Dec 27, 2021 9.930 9.970 9.920 9.970 6,552 +0.04(+0.44%)
Dec 23, 2021 9.927 9.927 9.927 9.927 580 +0.02(+0.17%)
Dec 22, 2021 9.900 9.910 9.900 9.910 7,331 -0.06(-0.60%)
Dec 21, 2021 9.970 9.970 9.970 9.970 133 +0.04(+0.45%)
Dec 20, 2021 9.925 9.925 9.925 9.925 417 -0.02(-0.20%)
Dec 16, 2021 9.945 9.945 9.945 2 +0.04(+0.40%)
Dec 15, 2021 9.905 9.905 9.905 9.905 566 -0.05(-0.46%)
Dec 14, 2021 9.940 9.950 9.930 9.950 1,439 -0.03(-0.30%)
Dec 13, 2021 9.960 9.980 9.950 9.980 14,738 +0.03(+0.30%)
Dec 10, 2021 9.950 9.950 9.950 9.950 1,146 +0.00(+0.00%)
Dec 09, 2021 9.980 9.980 9.900 9.950 419,126 +0.00(+0.00%)
Dec 08, 2021 9.920 9.950 9.920 9.950 44,492 +0.00(+0.00%)
Dec 07, 2021 9.924 9.950 9.924 9.950 18,110 +0.04(+0.40%)
Dec 06, 2021 9.910 9.980 9.900 9.910 42,870 -0.01(-0.10%)
Dec 03, 2021 9.930 9.930 9.910 9.920 36,756 -0.01(-0.10%)
Dec 02, 2021 9.930 9.930 9.930 9.930 13,849 -0.01(-0.10%)
Dec 01, 2021 9.950 9.960 9.940 9.940 5,242 -0.03(-0.30%)
Nov 30, 2021 9.970 9.970 9.960 9.970 21,057 -0.01(-0.10%)
Nov 29, 2021 9.950 9.980 9.950 9.980 20,474 +0.03(+0.30%)
Nov 26, 2021 9.940 9.950 9.920 9.950 39,106 +0.01(+0.10%)
Nov 24, 2021 9.940 9.940 9.940 9.940 1,503 +0.00(+0.00%)
Nov 23, 2021 9.940 9.950 9.940 9.940 11,206 -0.01(-0.10%)
Nov 22, 2021 9.951 9.959 9.950 9.950 1,674 -0.00(-0.03%)
Nov 19, 2021 9.960 9.960 9.950 9.953 2,650 +0.00(+0.03%)
Nov 18, 2021 9.930 9.950 9.950 9.950 5,851 +0.02(+0.20%)
Nov 17, 2021 9.960 9.980 9.930 9.930 91,814 -0.04(-0.40%)
Nov 16, 2021 9.975 9.975 9.970 9.970 997 +0.00(+0.00%)
Nov 15, 2021 9.980 9.980 9.950 9.970 126,761 -0.01(-0.10%)
Nov 12, 2021 9.950 9.980 9.920 9.980 15,816 +0.01(+0.10%)
Nov 11, 2021 9.950 9.970 9.950 9.970 2,707 -0.01(-0.10%)
Nov 10, 2021 9.970 9.980 9.970 9.980 778 -0.01(-0.10%)
Nov 09, 2021 9.980 9.990 9.920 9.990 60,034 +0.00(+0.00%)
Nov 08, 2021 9.970 9.990 9.920 9.990 9,032 +0.06(+0.60%)
Nov 05, 2021 9.930 9.950 9.921 9.930 1,619 +0.00(+0.00%)
Nov 04, 2021 9.990 9.990 9.930 9.930 11,867 +0.00(+0.00%)
Nov 03, 2021 9.920 9.950 9.920 9.930 200,076 -0.04(-0.40%)
Nov 02, 2021 9.920 9.970 9.920 9.970 4,695 +0.02(+0.20%)
Nov 01, 2021 9.950 9.970 9.920 9.950 27,787 +0.00(+0.00%)
Oct 29, 2021 9.920 9.950 9.910 9.950 16,241 +0.00(+0.00%)
Oct 28, 2021 9.970 9.970 9.930 9.950 16,555 +0.02(+0.20%)
Oct 27, 2021 9.910 9.965 9.910 9.930 2,657 -0.02(-0.20%)
Oct 26, 2021 9.960 9.969 9.920 9.950 1,236 -0.04(-0.40%)
Oct 25, 2021 9.950 9.990 9.900 9.990 40,643 +0.04(+0.45%)
Oct 22, 2021 9.930 9.950 9.930 9.945 15,415 +0.02(+0.15%)
Oct 20, 2021 9.930 9.930 9.930 30 +0.01(+0.10%)
Oct 19, 2021 9.900 9.930 9.900 9.920 18,621 +0.00(+0.00%)
Oct 18, 2021 9.910 9.930 9.910 9.920 15,670 -0.03(-0.30%)
Oct 15, 2021 9.930 9.950 9.910 9.950 34,945 +0.02(+0.20%)
Oct 14, 2021 9.930 9.930 9.910 9.930 10,572 -0.02(-0.20%)
Oct 13, 2021 9.950 9.950 9.910 9.950 8,497 +0.02(+0.25%)
Oct 11, 2021 9.925 9.925 9.925 26,686 +0.01(+0.05%)
Oct 08, 2021 9.930 9.930 9.900 9.920 5,415 +0.02(+0.20%)
Oct 07, 2021 9.925 9.925 9.900 9.900 2,511 -0.01(-0.10%)
Oct 06, 2021 9.910 9.910 9.910 9.910 686 -0.03(-0.30%)
Oct 05, 2021 9.900 9.940 9.900 9.940 5,340 +0.04(+0.40%)
Oct 04, 2021 9.950 9.950 9.897 9.900 6,349 +0.00(+0.00%)
Oct 01, 2021 9.910 9.950 9.900 9.900 16,501 +0.02(+0.20%)
Sep 30, 2021 9.880 9.920 9.880 9.880 43,533 -0.01(-0.10%)
Sep 29, 2021 9.890 9.900 9.850 9.890 38,189 -0.05(-0.50%)
Sep 28, 2021 9.930 9.950 9.902 9.940 154,659 +0.03(+0.30%)
Sep 27, 2021 9.920 9.950 9.890 9.910 12,176 -0.03(-0.30%)
Sep 24, 2021 9.890 9.940 9.890 9.940 7,895 +0.01(+0.15%)
Sep 23, 2021 9.900 9.940 9.900 9.925 130,695 +0.02(+0.15%)
Sep 22, 2021 9.930 9.930 9.880 9.910 6,323 -0.01(-0.10%)
Sep 21, 2021 9.900 9.920 9.880 9.920 27,333 +0.04(+0.40%)
Sep 20, 2021 9.890 9.890 9.880 9.880 3,044 -0.02(-0.20%)
Sep 17, 2021 9.900 9.910 9.890 9.900 11,322 +0.00(+0.00%)
Sep 16, 2021 9.880 9.910 9.860 9.900 136,125 +0.00(+0.00%)
Sep 15, 2021 9.900 9.940 9.890 9.900 40,223 +0.00(+0.00%)
Sep 14, 2021 9.890 9.910 9.890 9.900 39,328 +0.00(+0.00%)
Sep 13, 2021 9.940 9.940 9.840 9.900 307,491 -0.03(-0.30%)
Sep 10, 2021 9.940 9.960 9.905 9.930 1,524,039 +0.00(+0.00%)
Sep 09, 2021 9.900 9.930 9.870 9.930 748,111 +0.01(+0.10%)
Sep 08, 2021 9.920 9.920 9.920 9.920 3,900 +0.02(+0.20%)
Sep 07, 2021 9.820 9.900 9.820 9.900 31,636 +0.04(+0.41%)
Sep 03, 2021 9.840 9.860 9.840 9.860 15,235 -0.01(-0.10%)
Sep 02, 2021 9.860 9.890 9.840 9.870 55,344 +0.00(+0.00%)
Sep 01, 2021 9.840 9.890 9.840 9.870 13,185 -0.01(-0.10%)
Aug 31, 2021 9.850 9.880 9.840 9.880 145,494 +0.04(+0.41%)
Aug 30, 2021 9.850 9.900 9.840 9.840 73,700 -0.01(-0.10%)
Aug 27, 2021 9.850 9.900 9.840 9.850 57,677 +0.00(+0.00%)
Aug 26, 2021 9.810 9.900 9.810 9.850 4,217 +0.01(+0.10%)
Aug 25, 2021 9.850 9.890 9.840 9.840 25,444 -0.04(-0.35%)
Aug 24, 2021 9.850 9.910 9.820 9.875 346,051 +0.02(+0.24%)
Aug 23, 2021 9.900 9.900 9.810 9.852 48,004 +0.00(+0.01%)
Aug 20, 2021 9.851 9.851 9.851 9.851 772 +0.00(+0.01%)
Aug 19, 2021 9.870 9.870 9.840 9.850 24,559 -0.02(-0.20%)
Aug 18, 2021 9.870 9.890 9.850 9.870 9,552 -0.07(-0.70%)
Aug 17, 2021 9.870 9.960 9.840 9.940 838,953 +0.02(+0.20%)
Aug 16, 2021 9.900 9.920 9.840 9.920 59,809 +0.04(+0.40%)
Aug 13, 2021 9.850 9.900 9.850 9.880 10,896 +0.01(+0.10%)
Aug 12, 2021 9.850 9.880 9.850 9.870 3,308 -0.01(-0.10%)
Aug 11, 2021 9.870 9.880 9.840 9.880 48,618 +0.00(+0.00%)
Aug 10, 2021 9.880 9.880 9.820 9.880 40,465 +0.01(+0.10%)
Aug 09, 2021 9.850 9.900 9.820 9.870 103,231 +0.01(+0.10%)
Aug 06, 2021 9.840 9.880 9.768 9.860 80,299 -0.01(-0.10%)
Aug 05, 2021 9.790 9.870 9.790 9.870 681,995 +0.15(+1.54%)
Aug 04, 2021 9.730 9.790 9.700 9.720 94,735 -0.02(-0.21%)
Aug 03, 2021 9.740 9.760 9.710 9.740 11,216 -0.01(-0.10%)
Aug 02, 2021 9.740 9.750 9.730 9.750 2,252 +0.02(+0.21%)
Jul 30, 2021 9.730 9.730 9.720 9.730 11,550 -0.01(-0.10%)
Jul 29, 2021 9.760 9.760 9.740 9.740 710 -0.01(-0.10%)
Jul 28, 2021 9.740 9.750 9.740 9.750 1,007 -0.01(-0.10%)
Jul 27, 2021 9.750 9.780 9.750 9.760 20,058 +0.00(+0.00%)
Jul 26, 2021 9.750 9.770 9.750 9.760 13,092 +0.01(+0.10%)
Jul 23, 2021 9.750 9.750 9.750 9.750 309 +0.02(+0.21%)
Jul 22, 2021 9.730 9.730 9.730 9.730 1,636 +0.00(+0.00%)
Jul 20, 2021 9.730 9.730 9.730 11 +0.01(+0.10%)
Jul 19, 2021 9.730 9.730 9.720 9.720 3,352 +0.00(+0.00%)
Jul 16, 2021 9.745 9.745 9.720 9.720 5,671 -0.01(-0.10%)
Jul 14, 2021 9.730 9.730 9.730 50 +0.00(+0.00%)
Jul 13, 2021 9.730 9.730 9.730 9.730 311 +0.00(+0.00%)
Jul 09, 2021 9.730 9.730 9.730 42 +0.02(+0.21%)
Jul 08, 2021 9.710 9.710 9.710 9.710 285 -0.07(-0.72%)
Jul 07, 2021 9.720 9.780 9.720 9.780 594 +0.06(+0.62%)
Jul 06, 2021 9.710 9.720 9.700 9.720 29,271 +0.02(+0.21%)
Jul 02, 2021 9.710 9.710 9.700 9.700 30,414 +0.00(+0.00%)
Jul 01, 2021 9.710 9.710 9.700 9.700 1,264 +0.00(+0.00%)
Jun 30, 2021 9.710 9.710 9.700 9.700 1,368 -0.01(-0.10%)
Jun 29, 2021 9.710 9.720 9.710 9.710 19,320 -0.02(-0.21%)
Jun 28, 2021 9.750 9.750 9.720 9.730 102,972 -0.02(-0.21%)
Jun 24, 2021 9.750 9.750 9.750 15 -0.02(-0.20%)
Jun 23, 2021 9.710 9.770 9.710 9.770 20,564 -0.02(-0.20%)
Jun 22, 2021 9.750 9.790 9.750 9.790 813 +0.04(+0.41%)
Jun 21, 2021 9.750 9.780 9.750 9.750 3,304 -0.01(-0.10%)
Jun 17, 2021 9.760 9.760 9.760 0 +0.01(+0.10%)
Jun 16, 2021 9.760 9.770 9.740 9.750 18,195 +0.00(+0.00%)
Jun 15, 2021 9.750 9.780 9.750 9.750 131,254 +0.00(+0.00%)
Jun 14, 2021 9.760 9.760 9.740 9.750 101,600 +0.00(+0.00%)
Jun 11, 2021 9.730 9.770 9.730 9.750 14,411 +0.02(+0.21%)
Jun 10, 2021 9.750 9.750 9.730 9.730 35,116 +0.01(+0.10%)
Jun 08, 2021 9.720 9.720 9.720 13 +0.00(+0.00%)
Jun 07, 2021 9.730 9.730 9.720 9.720 8,769 -0.01(-0.10%)
Jun 04, 2021 9.730 9.730 9.730 9.730 3,468 +0.00(+0.00%)
Jun 03, 2021 9.740 9.740 9.730 9.730 1,996 +0.01(+0.10%)
Jun 02, 2021 9.730 9.730 9.720 9.720 620 +0.01(+0.10%)
Jun 01, 2021 9.740 9.740 9.710 9.710 1,849 +0.01(+0.10%)
May 28, 2021 9.680 9.700 9.680 9.700 57,986 +0.02(+0.21%)
May 27, 2021 9.690 9.690 9.680 9.680 95,329 +0.00(+0.00%)
May 26, 2021 9.730 9.800 9.650 9.680 46,301 -0.03(-0.31%)
May 25, 2021 9.630 9.710 9.630 9.710 2,511 +0.00(+0.00%)
May 24, 2021 9.700 9.760 9.700 9.710 3,952 -0.01(-0.10%)
May 21, 2021 9.730 9.750 9.700 9.720 103,102 -0.02(-0.21%)
May 20, 2021 9.720 9.740 9.650 9.740 5,000 +0.01(+0.10%)
May 19, 2021 9.730 9.730 9.720 9.730 1,004 +0.00(+0.00%)
May 18, 2021 9.740 9.740 9.730 9.730 3,956 +0.00(+0.00%)
May 17, 2021 9.740 9.740 9.730 9.730 1,114 -0.01(-0.11%)
May 14, 2021 9.740 9.747 9.730 9.741 2,601 -0.02(-0.20%)
May 13, 2021 9.730 9.760 9.730 9.760 5,217 +0.03(+0.31%)
May 12, 2021 9.730 9.730 9.730 9.730 8,044 +0.00(+0.00%)
May 11, 2021 9.730 9.738 9.730 9.730 1,350 +0.00(+0.00%)
May 10, 2021 9.760 9.760 9.730 9.730 60,153 -0.03(-0.31%)
May 07, 2021 9.750 9.760 9.740 9.760 33,591 +0.01(+0.10%)
May 06, 2021 9.760 9.760 9.750 9.750 26,333 +0.00(+0.00%)
May 05, 2021 9.750 9.760 9.750 9.750 92,659 +0.00(+0.00%)
May 04, 2021 9.750 9.760 9.750 9.750 28,426 +0.00(+0.00%)
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.