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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 3.022 3.056 3.008 3.056 171,741 +0.04(+1.48%)
Oct 26, 2012 2.988 3.012 3.012 3.012 124,340 +0.01(+0.23%)
Oct 25, 2012 2.981 3.020 2.950 3.005 154,869 +0.04(+1.39%)
Oct 24, 2012 3.005 3.049 2.953 2.964 138,481 -0.03(-0.92%)
Oct 23, 2012 2.967 3.008 2.933 2.991 170,341 -0.07(-2.13%)
Oct 19, 2012 3.060 3.084 3.048 3.056 259,915 -0.03(-1.00%)
Oct 18, 2012 3.094 3.098 3.074 3.087 322,322 +0.01(+0.45%)
Oct 17, 2012 3.060 3.074 3.050 3.074 316,646 +0.03(+0.99%)
Oct 16, 2012 3.063 3.067 3.026 3.043 326,929 +0.00(+0.13%)
Oct 15, 2012 2.985 3.053 2.978 3.039 292,866 +0.05(+1.71%)
Oct 12, 2012 3.029 3.050 2.988 2.988 176,251 -0.04(-1.35%)
Oct 11, 2012 3.046 3.056 3.019 3.029 154,211 +0.00(+0.11%)
Oct 10, 2012 2.999 3.046 2.999 3.026 115,138 +0.02(+0.57%)
Oct 09, 2012 3.009 3.039 2.988 3.009 214,869 -0.02(-0.56%)
Oct 08, 2012 2.968 3.039 2.968 3.026 228,287 +0.04(+1.37%)
Oct 05, 2012 3.012 3.039 2.975 2.985 157,698 -0.03(-0.90%)
Oct 04, 2012 3.019 3.029 2.982 3.012 113,069 +0.02(+0.57%)
Oct 03, 2012 2.985 3.022 2.971 2.995 193,258 +0.02(+0.80%)
Oct 02, 2012 2.968 2.978 2.927 2.971 421,709 -0.00(-0.11%)
Oct 01, 2012 3.009 3.022 2.937 2.975 310,072 -0.01(-0.23%)
Sep 28, 2012 3.012 3.039 2.978 2.982 198,285 -0.03(-1.02%)
Sep 27, 2012 2.968 3.036 2.968 3.012 192,178 +0.04(+1.49%)
Sep 26, 2012 2.930 2.978 2.930 2.968 204,146 +0.03(+1.04%)
Sep 25, 2012 3.019 3.056 2.920 2.937 445,575 -0.07(-2.49%)
Sep 24, 2012 2.951 3.021 2.907 3.012 302,263 +0.04(+1.49%)
Sep 21, 2012 3.019 3.029 2.958 2.968 360,890 -0.02(-0.57%)
Sep 20, 2012 3.033 3.034 2.968 2.985 156,782 -0.06(-2.12%)
Sep 19, 2012 3.033 3.091 3.019 3.050 253,270 +0.01(+0.45%)
Sep 18, 2012 3.043 3.046 2.958 3.036 715,441 -0.06(-1.87%)
Sep 17, 2012 3.053 3.094 3.016 3.094 405,216 +0.00(+0.11%)
Sep 14, 2012 3.036 3.107 3.026 3.091 502,909 +0.06(+2.12%)
Sep 13, 2012 2.989 3.030 2.959 3.026 247,275 +0.04(+1.24%)
Sep 12, 2012 2.962 2.993 2.959 2.989 252,859 +0.03(+1.03%)
Sep 11, 2012 2.959 2.969 2.949 2.959 243,221 +0.00(+0.11%)
Sep 10, 2012 2.942 2.965 2.942 2.955 286,274 +0.01(+0.46%)
Sep 07, 2012 2.959 2.965 2.938 2.942 254,302 +0.00(+0.00%)
Sep 06, 2012 2.935 2.959 2.915 2.942 318,859 +0.03(+0.93%)
Sep 05, 2012 2.918 2.932 2.888 2.915 165,172 +0.01(+0.35%)
Sep 04, 2012 2.894 2.918 2.878 2.905 337,556 +0.00(+0.00%)
Aug 31, 2012 2.894 2.942 2.871 2.905 277,509 +0.03(+1.18%)
Aug 30, 2012 2.867 2.894 2.840 2.871 193,096 +0.00(+0.00%)
Aug 29, 2012 2.878 2.891 2.840 2.871 179,953 +0.04(+1.43%)
Aug 27, 2012 2.827 2.857 2.822 2.830 206,058 +0.01(+0.24%)
Aug 24, 2012 2.742 2.857 2.742 2.823 192,111 +0.07(+2.58%)
Aug 23, 2012 2.827 2.837 2.732 2.752 500,138 -0.09(-3.33%)
Aug 22, 2012 2.874 2.901 2.823 2.847 282,607 -0.05(-1.64%)
Aug 21, 2012 2.915 2.949 2.864 2.894 245,814 -0.04(-1.38%)
Aug 20, 2012 2.942 2.965 2.817 2.935 487,530 +0.00(+0.12%)
Aug 17, 2012 2.935 2.935 2.901 2.932 324,605 +0.01(+0.23%)
Aug 16, 2012 2.901 2.945 2.878 2.925 367,389 +0.03(+0.93%)
Aug 15, 2012 2.834 2.928 2.834 2.898 214,677 +0.05(+1.89%)
Aug 14, 2012 2.851 2.932 2.838 2.844 355,646 -0.00(-0.12%)
Aug 13, 2012 2.824 2.854 2.818 2.848 161,888 +0.02(+0.71%)
Aug 10, 2012 2.828 2.834 2.818 2.828 113,544 -0.00(-0.12%)
Aug 09, 2012 2.831 2.868 2.818 2.831 150,327 +0.01(+0.36%)
Aug 08, 2012 2.834 2.851 2.803 2.821 142,310 -0.02(-0.71%)
Aug 07, 2012 2.854 2.868 2.828 2.841 276,044 -0.01(-0.47%)
Aug 06, 2012 2.828 2.854 2.812 2.854 214,340 +0.04(+1.31%)
Aug 03, 2012 2.744 2.824 2.687 2.818 294,053 +0.12(+4.61%)
Aug 02, 2012 2.697 2.744 2.693 2.693 250,801 -0.00(-0.12%)
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.