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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2014 3.801 3.805 3.770 3.797 163,722 +0.01(+0.33%)
Oct 30, 2014 3.768 3.793 3.760 3.785 87,407 -0.00(-0.11%)
Oct 29, 2014 3.813 3.855 3.780 3.789 214,396 -0.06(-1.50%)
Oct 28, 2014 3.764 3.846 3.764 3.846 283,663 +0.07(+1.86%)
Oct 27, 2014 3.735 3.789 3.756 3.776 262,070 +0.02(+0.55%)
Oct 24, 2014 3.718 3.789 3.702 3.756 261,017 +0.05(+1.23%)
Oct 23, 2014 3.735 3.805 3.702 3.710 261,748 -0.01(-0.33%)
Oct 22, 2014 3.685 3.764 3.677 3.723 352,133 +0.04(+1.01%)
Oct 21, 2014 3.594 3.714 3.528 3.685 492,308 +0.11(+3.00%)
Oct 20, 2014 3.582 3.594 3.524 3.578 209,923 +0.02(+0.58%)
Oct 17, 2014 3.455 3.565 3.455 3.557 285,473 +0.11(+3.09%)
Oct 16, 2014 3.324 3.463 3.303 3.451 246,747 +0.09(+2.68%)
Oct 15, 2014 3.402 3.410 3.287 3.361 856,087 -0.04(-1.20%)
Oct 14, 2014 3.438 3.469 3.402 3.402 277,128 -0.05(-1.31%)
Oct 13, 2014 3.479 3.516 3.418 3.447 264,464 -0.01(-0.36%)
Oct 10, 2014 3.512 3.545 3.455 3.459 232,577 -0.07(-1.86%)
Oct 09, 2014 3.504 3.541 3.500 3.524 159,773 +0.01(+0.35%)
Oct 08, 2014 3.500 3.539 3.492 3.512 288,331 +0.00(+0.12%)
Oct 07, 2014 3.553 3.557 3.504 3.508 246,127 -0.05(-1.27%)
Oct 06, 2014 3.570 3.586 3.549 3.553 218,479 +0.00(+0.00%)
Oct 03, 2014 3.574 3.619 3.545 3.553 202,601 -0.03(-0.91%)
Oct 02, 2014 3.574 3.600 3.549 3.586 181,851 +0.01(+0.23%)
Oct 01, 2014 3.586 3.594 3.496 3.578 300,975 -0.02(-0.46%)
Sep 30, 2014 3.664 3.688 3.590 3.594 719,782 -0.07(-1.90%)
Sep 29, 2014 3.623 3.680 3.570 3.664 506,881 +0.05(+1.48%)
Sep 26, 2014 3.483 3.639 3.451 3.611 1,134,184 +0.23(+6.92%)
Sep 25, 2014 3.410 3.438 3.361 3.377 263,081 -0.04(-1.08%)
Sep 24, 2014 3.332 3.414 3.324 3.414 552,429 +0.06(+1.71%)
Sep 23, 2014 3.361 3.389 3.324 3.356 700,581 -0.05(-1.33%)
Sep 22, 2014 3.426 3.447 3.303 3.402 1,017,117 -0.07(-1.89%)
Sep 19, 2014 3.652 3.660 3.324 3.467 2,078,470 -0.22(-5.90%)
Sep 18, 2014 3.852 3.852 3.664 3.684 544,670 -0.15(-3.85%)
Sep 17, 2014 3.889 3.893 3.828 3.832 235,269 -0.04(-1.06%)
Sep 16, 2014 3.865 3.897 3.865 3.873 247,041 +0.02(+0.42%)
Sep 15, 2014 3.885 3.909 3.857 3.857 207,253 -0.03(-0.84%)
Sep 12, 2014 3.905 3.938 3.885 3.889 141,734 -0.01(-0.31%)
Sep 11, 2014 3.914 3.922 3.901 3.901 114,738 -0.01(-0.21%)
Sep 10, 2014 3.938 3.950 3.918 3.909 157,107 -0.01(-0.21%)
Sep 09, 2014 3.914 3.954 3.901 3.918 180,602 +0.00(+0.10%)
Sep 08, 2014 3.958 3.958 3.901 3.914 242,931 -0.02(-0.62%)
Sep 05, 2014 3.934 3.983 3.909 3.938 244,851 -0.01(-0.31%)
Sep 04, 2014 3.942 3.962 3.930 3.950 169,494 +0.02(+0.62%)
Sep 03, 2014 3.942 3.966 3.893 3.926 159,474 -0.00(-0.10%)
Sep 02, 2014 3.946 3.983 3.915 3.930 201,073 -0.01(-0.31%)
Aug 29, 2014 3.918 3.942 3.942 3.942 182,886 +0.02(+0.62%)
Aug 28, 2014 3.909 3.943 3.893 3.918 183,370 +0.00(+0.00%)
Aug 27, 2014 3.914 3.946 3.914 3.918 162,712 +0.01(+0.21%)
Aug 26, 2014 3.905 3.926 3.889 3.909 159,796 +0.01(+0.21%)
Aug 25, 2014 3.918 3.926 3.885 3.901 235,330 -0.00(-0.10%)
Aug 22, 2014 3.877 3.916 3.877 3.905 170,369 +0.02(+0.42%)
Aug 21, 2014 3.889 3.918 3.881 3.889 269,218 -0.01(-0.31%)
Aug 20, 2014 3.865 3.918 3.865 3.901 206,636 +0.02(+0.42%)
Aug 19, 2014 3.946 3.946 3.869 3.885 262,842 -0.04(-1.04%)
Aug 18, 2014 3.962 3.987 3.911 3.926 216,321 -0.01(-0.21%)
Aug 15, 2014 3.942 3.950 3.885 3.934 252,308 -0.01(-0.20%)
Aug 14, 2014 3.938 3.974 3.918 3.942 300,202 -0.01(-0.20%)
Aug 13, 2014 3.966 3.994 3.930 3.950 362,673 -0.02(-0.51%)
Aug 12, 2014 3.938 3.978 3.930 3.970 179,830 +0.04(+1.03%)
Aug 11, 2014 3.958 3.970 3.922 3.930 241,943 +0.01(+0.31%)
Aug 08, 2014 3.910 3.946 3.902 3.918 361,965 +0.02(+0.62%)
Aug 07, 2014 3.902 3.926 3.865 3.893 442,916 +0.05(+1.37%)
Aug 06, 2014 3.837 3.910 3.837 3.841 297,041 -0.00(-0.10%)
Aug 05, 2014 3.829 3.889 3.805 3.845 366,897 +0.04(+1.06%)
Aug 04, 2014 3.700 3.821 3.671 3.805 374,245 +0.11(+3.06%)
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.