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, 2019 6.678 6.678 6.631 6.631 128,680 -0.04(-0.60%)
Oct 30, 2019 6.644 6.671 6.604 6.671 122,480 +0.03(+0.40%)
Oct 29, 2019 6.604 6.651 6.604 6.644 125,396 +0.03(+0.51%)
Oct 28, 2019 6.537 6.618 6.537 6.611 202,653 +0.07(+1.13%)
Oct 25, 2019 6.524 6.577 6.524 6.537 143,636 +0.01(+0.21%)
Oct 24, 2019 6.577 6.584 6.490 6.524 151,148 -0.07(-1.02%)
Oct 23, 2019 6.550 6.597 6.497 6.591 156,619 +0.05(+0.72%)
Oct 22, 2019 6.577 6.577 6.524 6.544 150,540 -0.03(-0.41%)
Oct 21, 2019 6.584 6.638 6.557 6.571 205,337 -0.01(-0.20%)
Oct 18, 2019 6.524 6.604 6.511 6.584 250,497 +0.05(+0.71%)
Oct 17, 2019 6.517 6.557 6.517 6.537 198,836 +0.03(+0.51%)
Oct 16, 2019 6.524 6.537 6.504 6.504 171,414 -0.02(-0.31%)
Oct 15, 2019 6.497 6.524 6.484 6.524 185,768 +0.05(+0.72%)
Oct 14, 2019 6.477 6.497 6.437 6.477 88,356 +0.02(+0.31%)
Oct 11, 2019 6.464 6.517 6.444 6.457 183,338 +0.03(+0.52%)
Oct 10, 2019 6.417 6.457 6.391 6.424 145,939 +0.02(+0.31%)
Oct 09, 2019 6.397 6.442 6.377 6.404 136,446 +0.02(+0.31%)
Oct 08, 2019 6.391 6.397 6.317 6.384 140,481 +0.01(+0.10%)
Oct 07, 2019 6.351 6.397 6.311 6.377 145,715 +0.05(+0.84%)
Oct 04, 2019 6.244 6.351 6.237 6.324 149,608 +0.08(+1.28%)
Oct 03, 2019 6.371 6.391 6.237 6.244 316,493 -0.12(-1.89%)
Oct 02, 2019 6.424 6.424 6.324 6.364 253,467 -0.06(-0.93%)
Oct 01, 2019 6.511 6.557 6.411 6.424 206,758 -0.08(-1.23%)
Sep 30, 2019 6.477 6.517 6.464 6.504 243,020 +0.03(+0.52%)
Sep 27, 2019 6.451 6.471 6.424 6.471 127,272 +0.03(+0.52%)
Sep 26, 2019 6.391 6.451 6.391 6.437 124,081 +0.05(+0.84%)
Sep 25, 2019 6.377 6.424 6.351 6.384 136,411 +0.01(+0.10%)
Sep 24, 2019 6.384 6.411 6.357 6.377 134,808 -0.01(-0.10%)
Sep 23, 2019 6.331 6.424 6.331 6.384 180,175 +0.01(+0.21%)
Sep 20, 2019 6.324 6.397 6.322 6.371 227,711 +0.03(+0.42%)
Sep 19, 2019 6.404 6.404 6.324 6.344 165,580 -0.05(-0.83%)
Sep 18, 2019 6.357 6.397 6.344 6.397 162,033 +0.03(+0.42%)
Sep 17, 2019 6.357 6.371 6.304 6.371 159,682 +0.00(+0.00%)
Sep 16, 2019 6.364 6.377 6.311 6.371 236,833 +0.02(+0.32%)
Sep 13, 2019 6.291 6.351 6.284 6.351 253,094 +0.06(+0.95%)
Sep 12, 2019 6.284 6.291 6.264 6.291 185,482 +0.01(+0.11%)
Sep 11, 2019 6.284 6.291 6.245 6.284 157,321 -0.01(-0.11%)
Sep 10, 2019 6.284 6.291 6.266 6.291 154,537 +0.00(+0.00%)
Sep 09, 2019 6.284 6.291 6.258 6.291 132,204 +0.02(+0.32%)
Sep 06, 2019 6.238 6.278 6.211 6.271 128,057 +0.05(+0.85%)
Sep 05, 2019 6.258 6.284 6.211 6.218 235,755 -0.01(-0.21%)
Sep 04, 2019 6.211 6.251 6.198 6.231 137,907 +0.02(+0.32%)
Sep 03, 2019 6.165 6.225 6.165 6.211 179,091 +0.04(+0.64%)
Aug 30, 2019 6.218 6.219 6.162 6.172 130,926 -0.03(-0.43%)
Aug 29, 2019 6.178 6.225 6.152 6.198 160,647 +0.02(+0.32%)
Aug 28, 2019 6.125 6.185 6.115 6.178 126,897 +0.05(+0.86%)
Aug 27, 2019 6.158 6.192 6.092 6.125 151,509 -0.03(-0.54%)
Aug 26, 2019 6.172 6.197 6.152 6.158 84,126 +0.00(+0.00%)
Aug 23, 2019 6.218 6.238 6.145 6.158 116,731 -0.05(-0.85%)
Aug 22, 2019 6.225 6.258 6.205 6.211 91,067 -0.01(-0.21%)
Aug 21, 2019 6.185 6.258 6.185 6.225 170,453 +0.03(+0.43%)
Aug 20, 2019 6.192 6.225 6.158 6.198 107,383 +0.01(+0.11%)
Aug 19, 2019 6.211 6.218 6.119 6.192 254,107 +0.01(+0.21%)
Aug 16, 2019 6.119 6.185 6.108 6.178 192,005 +0.11(+1.73%)
Aug 15, 2019 6.126 6.139 6.047 6.073 207,255 -0.05(-0.75%)
Aug 14, 2019 6.119 6.139 6.067 6.119 232,317 -0.03(-0.53%)
Aug 13, 2019 6.165 6.205 6.099 6.152 250,079 +0.01(+0.21%)
Aug 12, 2019 6.119 6.139 6.086 6.139 168,394 +0.01(+0.11%)
Aug 09, 2019 6.178 6.178 6.119 6.132 105,740 -0.05(-0.74%)
Aug 08, 2019 6.067 6.178 6.047 6.178 191,905 +0.08(+1.29%)
Aug 07, 2019 6.132 6.145 6.014 6.099 221,711 +0.03(+0.43%)
Aug 06, 2019 6.053 6.172 6.053 6.073 169,169 +0.02(+0.33%)
Aug 05, 2019 6.198 6.198 5.975 6.053 513,329 -0.13(-2.13%)
Aug 02, 2019 6.211 6.231 6.165 6.185 163,098 -0.03(-0.42%)
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.