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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2023 9.458 9.495 9.394 9.439 1,017,253 +0.06(+0.59%)
Aug 30, 2023 9.290 9.430 9.198 9.383 2,410,638 +0.09(+1.00%)
Aug 29, 2023 9.290 9.346 9.244 9.290 882,588 +0.02(+0.20%)
Aug 28, 2023 9.374 9.444 9.198 9.272 1,552,879 -0.06(-0.60%)
Aug 25, 2023 9.337 9.411 9.290 9.328 381,079 +0.03(+0.30%)
Aug 24, 2023 9.365 9.421 9.272 9.300 326,270 -0.05(-0.50%)
Aug 23, 2023 9.300 9.439 9.300 9.346 331,041 +0.04(+0.40%)
Aug 22, 2023 9.337 9.355 9.225 9.309 351,589 -0.04(-0.47%)
Aug 21, 2023 9.408 9.445 9.325 9.353 439,591 -0.06(-0.59%)
Aug 18, 2023 9.427 9.445 9.335 9.408 381,550 -0.02(-0.20%)
Aug 17, 2023 9.574 9.602 9.390 9.427 205,529 -0.13(-1.35%)
Aug 16, 2023 9.759 9.764 9.533 9.556 243,863 -0.18(-1.89%)
Aug 15, 2023 9.860 9.878 9.703 9.740 133,237 -0.09(-0.94%)
Aug 14, 2023 9.906 9.934 9.786 9.832 142,246 -0.10(-1.02%)
Aug 11, 2023 10.04 10.08 9.676 9.934 324,124 -0.09(-0.92%)
Aug 10, 2023 10.07 10.15 10.03 10.03 156,704 -0.05(-0.46%)
Aug 09, 2023 10.02 10.17 10.02 10.07 152,615 +0.00(+0.00%)
Aug 08, 2023 10.02 10.14 9.906 10.07 141,850 +0.08(+0.83%)
Aug 07, 2023 10.18 10.21 9.961 9.989 249,960 -0.17(-1.63%)
Aug 04, 2023 10.21 10.26 10.12 10.15 153,161 -0.01(-0.09%)
Aug 03, 2023 10.15 10.24 10.14 10.16 120,765 -0.02(-0.18%)
Aug 02, 2023 10.25 10.25 10.11 10.18 174,856 -0.13(-1.25%)
Aug 01, 2023 10.15 10.35 10.15 10.31 159,823 +0.09(+0.90%)
Jul 31, 2023 10.17 10.31 10.15 10.22 215,711 +0.11(+1.09%)
Jul 28, 2023 10.15 10.23 9.998 10.11 266,424 -0.04(-0.36%)
Jul 27, 2023 10.14 10.39 10.08 10.15 387,766 +0.14(+1.38%)
Jul 26, 2023 9.888 10.04 9.852 10.01 133,121 +0.12(+1.21%)
Jul 25, 2023 9.832 9.943 9.814 9.888 126,947 +0.04(+0.37%)
Jul 24, 2023 9.731 9.924 9.731 9.851 140,872 +0.14(+1.42%)
Jul 21, 2023 9.611 9.795 9.584 9.713 142,400 +0.14(+1.44%)
Jul 20, 2023 9.961 9.980 9.519 9.574 321,034 -0.41(-4.13%)
Jul 19, 2023 9.904 10.06 9.887 9.987 223,216 +0.10(+1.02%)
Jul 18, 2023 9.767 9.923 9.713 9.886 195,232 +0.10(+1.03%)
Jul 17, 2023 9.676 9.877 9.612 9.785 302,613 +0.18(+1.90%)
Jul 14, 2023 9.603 9.612 9.475 9.603 148,790 +0.05(+0.48%)
Jul 13, 2023 9.511 9.602 9.475 9.557 207,015 +0.08(+0.87%)
Jul 12, 2023 9.337 9.539 9.328 9.475 187,070 +0.18(+1.97%)
Jul 11, 2023 9.273 9.292 9.200 9.292 120,890 +0.05(+0.49%)
Jul 10, 2023 9.237 9.328 9.154 9.246 181,194 -0.03(-0.30%)
Jul 07, 2023 9.200 9.326 9.196 9.273 182,565 +0.04(+0.40%)
Jul 06, 2023 9.145 9.264 9.054 9.237 201,985 +0.09(+1.00%)
Jul 05, 2023 9.090 9.237 9.031 9.145 323,455 +0.08(+0.91%)
Jul 03, 2023 8.935 9.090 8.908 9.063 129,195 +0.14(+1.54%)
Jun 30, 2023 8.862 8.981 8.862 8.926 139,185 +0.10(+1.14%)
Jun 29, 2023 8.651 8.853 8.651 8.825 129,353 +0.16(+1.90%)
Jun 28, 2023 8.670 8.688 8.597 8.661 114,588 +0.00(+0.00%)
Jun 27, 2023 8.661 8.688 8.632 8.661 131,065 +0.01(+0.11%)
Jun 26, 2023 8.642 8.677 8.615 8.651 151,002 +0.03(+0.32%)
Jun 23, 2023 8.688 8.706 8.606 8.624 122,776 -0.07(-0.84%)
Jun 22, 2023 8.734 8.761 8.688 8.697 155,449 -0.01(-0.11%)
Jun 21, 2023 8.807 8.848 8.706 8.706 144,475 -0.10(-1.14%)
Jun 20, 2023 8.880 8.896 8.807 8.807 231,597 -0.06(-0.72%)
Jun 16, 2023 8.898 8.944 8.832 8.871 313,159 +0.01(+0.10%)
Jun 15, 2023 8.844 8.935 8.835 8.862 257,567 +0.06(+0.72%)
Jun 14, 2023 8.971 8.980 8.744 8.798 288,336 -0.15(-1.62%)
Jun 13, 2023 8.898 8.962 8.862 8.944 182,329 +0.05(+0.61%)
Jun 12, 2023 8.807 8.907 8.807 8.889 154,290 +0.08(+0.93%)
Jun 09, 2023 8.889 8.889 8.798 8.807 141,740 -0.08(-0.92%)
Jun 08, 2023 8.925 8.975 8.853 8.889 195,699 -0.01(-0.10%)
Jun 07, 2023 8.690 8.998 8.644 8.898 316,403 +0.24(+2.72%)
Jun 06, 2023 8.563 8.671 8.553 8.662 258,555 +0.10(+1.17%)
Jun 05, 2023 8.572 8.608 8.535 8.563 173,573 +0.02(+0.21%)
Jun 02, 2023 8.599 8.608 8.508 8.544 278,759 +0.00(+0.00%)
Jun 01, 2023 8.517 8.576 8.463 8.544 234,180 +0.00(+0.05%)
May 31, 2023 8.563 8.563 8.490 8.540 156,734 -0.02(-0.26%)
May 30, 2023 8.567 8.590 8.481 8.563 177,519 -0.03(-0.32%)
May 26, 2023 8.472 8.599 8.454 8.590 138,665 +0.14(+1.61%)
May 25, 2023 8.436 8.490 8.336 8.454 137,901 +0.02(+0.22%)
May 24, 2023 8.481 8.508 8.345 8.436 144,498 -0.08(-0.96%)
May 23, 2023 8.526 8.572 8.481 8.517 127,251 -0.02(-0.21%)
May 22, 2023 8.508 8.563 8.417 8.535 167,234 +0.03(+0.32%)
May 19, 2023 8.481 8.589 8.481 8.508 283,053 +0.04(+0.42%)
May 18, 2023 8.481 8.522 8.472 8.472 103,770 -0.06(-0.74%)
May 17, 2023 8.418 8.562 8.373 8.535 197,856 +0.13(+1.50%)
May 16, 2023 8.490 8.499 8.409 8.409 75,644 -0.09(-1.06%)
May 15, 2023 8.553 8.553 8.454 8.499 117,432 +0.09(+1.07%)
May 12, 2023 8.418 8.472 8.364 8.409 71,705 -0.01(-0.11%)
May 11, 2023 8.472 8.472 8.373 8.418 73,581 -0.06(-0.74%)
May 10, 2023 8.526 8.526 8.400 8.481 128,553 +0.05(+0.64%)
May 09, 2023 8.418 8.486 8.382 8.427 124,847 -0.02(-0.21%)
May 08, 2023 8.481 8.504 8.337 8.445 186,136 -0.03(-0.32%)
May 05, 2023 8.535 8.571 8.436 8.472 140,128 +0.04(+0.53%)
May 04, 2023 8.427 8.526 8.328 8.427 149,992 +0.00(+0.00%)
May 03, 2023 8.436 8.562 8.375 8.427 112,224 -0.04(-0.53%)
May 02, 2023 8.571 8.589 8.328 8.472 237,251 -0.08(-0.95%)
May 01, 2023 8.751 8.760 8.544 8.553 169,920 -0.13(-1.45%)
Apr 28, 2023 8.652 8.805 8.625 8.679 147,598 +0.04(+0.52%)
Apr 27, 2023 8.598 8.661 8.553 8.634 178,439 +0.08(+0.95%)
Apr 26, 2023 8.481 8.616 8.472 8.553 136,108 +0.09(+1.06%)
Apr 25, 2023 8.526 8.580 8.427 8.463 94,726 -0.07(-0.84%)
Apr 24, 2023 8.472 8.562 8.454 8.535 163,791 +0.03(+0.32%)
Apr 21, 2023 8.562 8.562 8.472 8.508 158,948 -0.01(-0.11%)
Apr 20, 2023 8.463 8.544 8.436 8.517 159,060 +0.02(+0.21%)
Apr 19, 2023 8.490 8.553 8.472 8.499 207,427 +0.02(+0.21%)
Apr 18, 2023 8.544 8.544 8.410 8.481 132,424 -0.04(-0.52%)
Apr 17, 2023 8.392 8.535 8.348 8.526 188,574 +0.15(+1.81%)
Apr 14, 2023 8.410 8.535 8.312 8.374 308,189 -0.04(-0.42%)
Apr 13, 2023 8.276 8.410 8.267 8.410 152,919 +0.19(+2.28%)
Apr 12, 2023 8.294 8.312 8.214 8.223 150,432 +0.02(+0.22%)
Apr 11, 2023 8.232 8.294 8.196 8.205 110,252 -0.01(-0.11%)
Apr 10, 2023 8.249 8.303 8.125 8.214 123,404 -0.03(-0.32%)
Apr 06, 2023 8.267 8.310 8.232 8.241 92,012 -0.05(-0.65%)
Apr 05, 2023 8.356 8.365 8.249 8.294 98,113 -0.07(-0.85%)
Apr 04, 2023 8.374 8.410 8.276 8.365 145,329 +0.04(+0.54%)
Apr 03, 2023 8.410 8.455 8.294 8.321 254,482 -0.06(-0.74%)
Mar 31, 2023 8.365 8.481 8.330 8.383 157,669 +0.10(+1.18%)
Mar 30, 2023 8.348 8.357 8.249 8.285 109,186 -0.05(-0.64%)
Mar 29, 2023 8.294 8.356 8.267 8.339 106,299 +0.10(+1.19%)
Mar 28, 2023 8.223 8.267 8.178 8.241 70,036 +0.04(+0.43%)
Mar 27, 2023 8.214 8.276 8.107 8.205 118,614 +0.06(+0.77%)
Mar 24, 2023 7.991 8.151 7.911 8.142 141,139 +0.12(+1.44%)
Mar 23, 2023 8.098 8.195 7.946 8.026 152,500 -0.06(-0.77%)
Mar 22, 2023 8.267 8.330 8.089 8.089 108,207 -0.20(-2.37%)
Mar 21, 2023 8.196 8.410 8.178 8.285 138,838 +0.17(+2.09%)
Mar 20, 2023 8.223 8.365 8.058 8.116 163,686 -0.04(-0.44%)
Mar 17, 2023 8.330 8.339 8.142 8.151 165,642 -0.23(-2.77%)
Mar 16, 2023 8.160 8.428 8.080 8.383 267,636 +0.22(+2.68%)
Mar 15, 2023 8.112 8.227 8.005 8.165 236,743 -0.14(-1.70%)
Mar 14, 2023 8.315 8.500 8.240 8.306 204,796 +0.18(+2.18%)
Mar 13, 2023 8.067 8.271 7.855 8.129 339,757 -0.11(-1.29%)
Mar 10, 2023 8.580 8.598 8.182 8.235 357,243 -0.37(-4.32%)
Mar 09, 2023 8.881 8.899 8.589 8.607 229,706 -0.26(-2.89%)
Mar 08, 2023 8.828 8.890 8.828 8.864 114,525 +0.00(+0.00%)
Mar 07, 2023 8.864 8.934 8.828 8.864 99,709 -0.04(-0.50%)
Mar 06, 2023 8.934 9.014 8.881 8.908 172,192 -0.04(-0.40%)
Mar 03, 2023 8.899 8.987 8.899 8.943 134,952 +0.04(+0.50%)
Mar 02, 2023 8.864 8.925 8.828 8.899 113,493 +0.01(+0.10%)
Mar 01, 2023 8.961 9.005 8.837 8.890 147,730 -0.06(-0.69%)
Feb 28, 2023 9.049 9.049 8.934 8.952 144,970 -0.03(-0.30%)
Feb 27, 2023 8.943 9.102 8.934 8.979 179,950 -0.02(-0.20%)
Feb 24, 2023 9.058 9.067 8.987 8.996 102,683 -0.07(-0.78%)
Feb 23, 2023 9.085 9.146 8.979 9.067 108,486 +0.05(+0.59%)
Feb 22, 2023 9.085 9.102 8.970 9.014 169,893 -0.07(-0.78%)
Feb 21, 2023 9.191 9.244 9.025 9.085 174,780 -0.18(-1.91%)
Feb 17, 2023 9.297 9.377 9.244 9.262 191,289 -0.03(-0.29%)
Feb 16, 2023 9.235 9.393 9.226 9.288 139,173 -0.06(-0.62%)
Feb 15, 2023 9.390 9.390 9.297 9.346 233,227 -0.04(-0.37%)
Feb 14, 2023 9.337 9.398 9.302 9.381 125,342 +0.02(+0.19%)
Feb 13, 2023 9.363 9.381 9.293 9.363 141,583 +0.03(+0.28%)
Feb 10, 2023 9.319 9.337 9.223 9.337 102,765 +0.04(+0.47%)
Feb 09, 2023 9.398 9.486 9.245 9.293 162,563 -0.11(-1.21%)
Feb 08, 2023 9.451 9.512 9.346 9.407 159,539 -0.12(-1.29%)
Feb 07, 2023 9.196 9.548 9.135 9.530 348,651 +0.43(+4.73%)
Feb 06, 2023 9.188 9.223 9.003 9.100 178,197 -0.08(-0.86%)
Feb 03, 2023 9.126 9.215 9.056 9.179 155,016 +0.05(+0.58%)
Feb 02, 2023 9.144 9.223 9.056 9.126 195,641 +0.05(+0.58%)
Feb 01, 2023 9.082 9.161 8.999 9.073 212,223 +0.00(+0.00%)
Jan 31, 2023 8.959 9.073 8.928 9.073 212,120 +0.19(+2.18%)
Jan 30, 2023 8.827 8.959 8.819 8.880 124,306 +0.04(+0.50%)
Jan 27, 2023 8.871 8.915 8.810 8.836 137,864 -0.01(-0.10%)
Jan 26, 2023 8.880 8.884 8.792 8.845 197,698 -0.02(-0.20%)
Jan 25, 2023 8.836 8.871 8.766 8.863 126,547 +0.01(+0.10%)
Jan 24, 2023 8.906 8.955 8.836 8.854 112,252 -0.07(-0.79%)
Jan 23, 2023 8.854 8.968 8.823 8.924 252,838 +0.06(+0.69%)
Jan 20, 2023 8.836 8.871 8.796 8.863 129,587 +0.06(+0.70%)
Jan 19, 2023 8.783 8.863 8.722 8.801 152,037 -0.04(-0.45%)
Jan 18, 2023 8.849 8.945 8.788 8.841 295,472 -0.03(-0.30%)
Jan 17, 2023 8.875 8.997 8.849 8.867 296,021 +0.02(+0.20%)
Jan 13, 2023 8.841 8.893 8.771 8.849 220,984 -0.03(-0.29%)
Jan 12, 2023 8.806 8.875 8.719 8.875 195,407 +0.14(+1.60%)
Jan 11, 2023 8.727 8.788 8.710 8.736 242,818 +0.10(+1.21%)
Jan 10, 2023 8.623 8.662 8.570 8.631 81,811 +0.05(+0.61%)
Jan 09, 2023 8.501 8.649 8.501 8.579 165,372 +0.10(+1.13%)
Jan 06, 2023 8.474 8.501 8.434 8.483 61,725 +0.09(+1.04%)
Jan 05, 2023 8.596 8.596 8.344 8.396 168,696 -0.17(-1.93%)
Jan 04, 2023 8.518 8.596 8.483 8.562 111,869 +0.06(+0.72%)
Jan 03, 2023 8.453 8.544 8.387 8.501 170,696 +0.11(+1.35%)
Dec 30, 2022 8.396 8.527 8.265 8.387 152,472 -0.01(-0.10%)
Dec 29, 2022 8.256 8.396 8.248 8.396 115,827 +0.15(+1.80%)
Dec 28, 2022 8.309 8.412 8.222 8.248 108,782 -0.07(-0.84%)
Dec 27, 2022 8.492 8.501 8.248 8.317 169,911 -0.03(-0.42%)
Dec 23, 2022 8.239 8.361 8.195 8.352 135,869 +0.15(+1.81%)
Dec 22, 2022 8.274 8.274 8.047 8.204 179,677 -0.05(-0.63%)
Dec 21, 2022 8.187 8.396 8.187 8.256 105,167 +0.16(+1.94%)
Dec 20, 2022 8.239 8.248 8.056 8.099 251,838 -0.17(-2.00%)
Dec 19, 2022 8.405 8.466 8.204 8.265 149,312 -0.05(-0.63%)
Dec 16, 2022 8.387 8.465 8.266 8.317 210,576 -0.16(-1.94%)
Dec 15, 2022 8.491 8.502 8.413 8.482 103,922 -0.02(-0.20%)
Dec 14, 2022 8.542 8.594 8.455 8.499 87,536 -0.02(-0.20%)
Dec 13, 2022 8.612 8.664 8.489 8.517 152,470 -0.03(-0.40%)
Dec 12, 2022 8.560 8.568 8.499 8.551 100,047 -0.04(-0.50%)
Dec 09, 2022 8.517 8.646 8.473 8.594 92,041 +0.05(+0.61%)
Dec 08, 2022 8.542 8.655 8.473 8.542 122,836 +0.00(+0.00%)
Dec 07, 2022 8.542 8.620 8.477 8.542 92,332 +0.03(+0.30%)
Dec 06, 2022 8.655 8.711 8.475 8.517 159,630 -0.11(-1.30%)
Dec 05, 2022 8.811 8.845 8.620 8.629 144,748 -0.22(-2.45%)
Dec 02, 2022 8.776 8.845 8.629 8.845 354,248 +0.09(+0.99%)
Dec 01, 2022 8.906 8.941 8.750 8.759 161,529 -0.09(-0.98%)
Nov 30, 2022 8.906 8.930 8.716 8.845 191,143 +0.02(+0.20%)
Nov 29, 2022 8.845 8.915 8.707 8.828 175,671 -0.02(-0.20%)
Nov 28, 2022 9.079 9.079 8.819 8.845 157,547 -0.19(-2.15%)
Nov 25, 2022 8.967 9.122 8.950 9.040 145,018 +0.09(+1.02%)
Nov 23, 2022 8.906 9.053 8.887 8.949 183,132 -0.03(-0.39%)
Nov 22, 2022 8.958 9.036 8.915 8.984 126,139 +0.07(+0.78%)
Nov 21, 2022 8.958 8.971 8.889 8.915 132,004 -0.05(-0.58%)
Nov 18, 2022 9.166 9.174 8.923 8.967 147,767 -0.16(-1.71%)
Nov 17, 2022 8.915 9.122 8.837 9.122 108,828 +0.10(+1.15%)
Nov 16, 2022 9.027 9.173 8.950 9.018 182,799 -0.03(-0.29%)
Nov 15, 2022 8.847 9.122 8.657 9.044 314,053 +0.41(+4.78%)
Nov 14, 2022 8.675 8.743 8.511 8.632 243,101 +0.00(+0.00%)
Nov 11, 2022 8.571 8.692 8.528 8.632 134,395 +0.11(+1.31%)
Nov 10, 2022 8.546 8.751 8.477 8.520 190,442 +0.13(+1.54%)
Nov 09, 2022 8.442 8.520 8.305 8.391 160,660 -0.05(-0.61%)
Nov 08, 2022 8.503 8.640 8.399 8.442 171,083 -0.06(-0.71%)
Nov 07, 2022 8.219 8.554 8.219 8.503 225,735 +0.30(+3.67%)
Nov 04, 2022 8.099 8.253 8.073 8.202 223,535 +0.11(+1.38%)
Nov 03, 2022 8.013 8.146 7.987 8.090 160,240 +0.01(+0.11%)
Nov 02, 2022 8.124 8.228 8.047 8.081 174,581 -0.08(-0.95%)
Nov 01, 2022 8.219 8.219 8.090 8.159 102,544 +0.03(+0.42%)
Oct 31, 2022 8.236 8.271 8.116 8.124 209,228 -0.09(-1.05%)
Oct 28, 2022 8.107 8.245 8.064 8.210 200,284 +0.16(+2.03%)
Oct 27, 2022 8.210 8.288 8.013 8.047 164,480 -0.10(-1.27%)
Oct 26, 2022 8.219 8.271 8.133 8.150 115,317 -0.04(-0.52%)
Oct 25, 2022 7.935 8.236 7.935 8.193 147,596 +0.23(+2.92%)
Oct 24, 2022 7.944 8.020 7.884 7.961 161,864 +0.10(+1.31%)
Oct 21, 2022 7.755 7.892 7.686 7.858 111,952 +0.06(+0.77%)
Oct 20, 2022 7.849 7.944 7.772 7.798 120,570 -0.06(-0.77%)
Oct 19, 2022 7.781 7.926 7.773 7.858 184,399 -0.01(-0.11%)
Oct 18, 2022 7.892 7.986 7.824 7.866 139,668 +0.10(+1.32%)
Oct 17, 2022 7.628 7.790 7.619 7.764 150,891 +0.23(+3.06%)
Oct 14, 2022 7.559 7.610 7.488 7.534 115,127 +0.04(+0.57%)
Oct 13, 2022 7.150 7.517 7.047 7.491 161,476 +0.20(+2.69%)
Oct 12, 2022 7.167 7.354 7.094 7.295 198,435 +0.19(+2.64%)
Oct 11, 2022 7.124 7.184 7.022 7.107 144,851 -0.07(-0.95%)
Oct 10, 2022 7.278 7.341 7.107 7.175 147,541 -0.10(-1.41%)
Oct 07, 2022 7.380 7.423 7.261 7.278 142,109 -0.16(-2.18%)
Oct 06, 2022 7.585 7.619 7.414 7.440 88,621 -0.15(-1.91%)
Oct 05, 2022 7.679 7.704 7.484 7.585 110,034 -0.15(-1.98%)
Oct 04, 2022 7.440 7.738 7.440 7.738 217,419 +0.47(+6.46%)
Oct 03, 2022 7.295 7.362 7.081 7.269 232,600 +0.03(+0.35%)
Sep 30, 2022 7.175 7.448 7.133 7.244 261,982 +0.09(+1.19%)
Sep 29, 2022 7.457 7.457 7.081 7.158 242,199 -0.31(-4.11%)
Sep 28, 2022 7.252 7.508 7.158 7.465 189,065 +0.26(+3.67%)
Sep 27, 2022 7.192 7.491 7.167 7.201 228,959 +0.04(+0.60%)
Sep 26, 2022 7.491 7.532 7.005 7.158 332,433 -0.38(-5.09%)
Sep 23, 2022 7.790 7.832 7.482 7.542 328,126 -0.37(-4.64%)
Sep 22, 2022 8.105 8.131 7.858 7.909 222,856 -0.16(-2.01%)
Sep 21, 2022 8.105 8.216 8.063 8.071 196,529 -0.07(-0.86%)
Sep 20, 2022 8.277 8.277 8.108 8.142 156,211 -0.15(-1.84%)
Sep 19, 2022 8.218 8.345 8.192 8.294 132,945 +0.07(+0.82%)
Sep 16, 2022 8.260 8.292 8.192 8.226 209,671 -0.08(-1.02%)
Sep 15, 2022 8.379 8.421 8.286 8.311 119,216 -0.07(-0.81%)
Sep 14, 2022 8.413 8.493 8.311 8.379 133,148 +0.02(+0.20%)
Sep 13, 2022 8.472 8.514 8.345 8.362 144,452 -0.17(-1.99%)
Sep 12, 2022 8.557 8.574 8.489 8.531 180,300 +0.02(+0.20%)
Sep 09, 2022 8.540 8.589 8.480 8.514 119,842 +0.04(+0.50%)
Sep 08, 2022 8.447 8.474 8.396 8.472 97,460 +0.04(+0.50%)
Sep 07, 2022 8.277 8.454 8.269 8.430 115,609 +0.15(+1.84%)
Sep 06, 2022 8.455 8.463 8.243 8.277 224,810 -0.14(-1.61%)
Sep 02, 2022 8.514 8.591 8.404 8.413 108,306 -0.04(-0.50%)
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.