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 )

22.21 +0.07 (+0.32%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 20, 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 (%)
Nov 30, 2017 5.486 5.526 5.458 5.458 206,215 -0.06(-1.02%)
Nov 29, 2017 5.514 5.531 5.503 5.514 186,838 +0.02(+0.31%)
Nov 28, 2017 5.486 5.509 5.476 5.498 192,785 +0.03(+0.61%)
Nov 27, 2017 5.486 5.503 5.458 5.464 175,458 -0.02(-0.41%)
Nov 24, 2017 5.509 5.509 5.453 5.486 92,218 -0.02(-0.31%)
Nov 22, 2017 5.486 5.509 5.436 5.503 153,970 +0.02(+0.31%)
Nov 21, 2017 5.481 5.537 5.481 5.486 209,393 +0.02(+0.41%)
Nov 20, 2017 5.503 5.509 5.442 5.464 226,006 -0.01(-0.20%)
Nov 17, 2017 5.481 5.503 5.464 5.475 182,400 +0.00(+0.00%)
Nov 16, 2017 5.436 5.486 5.397 5.475 272,007 +0.08(+1.44%)
Nov 15, 2017 5.325 5.447 5.325 5.397 249,775 +0.06(+1.15%)
Nov 14, 2017 5.309 5.359 5.309 5.336 157,352 +0.01(+0.21%)
Nov 13, 2017 5.381 5.381 5.320 5.325 241,302 -0.04(-0.83%)
Nov 10, 2017 5.392 5.420 5.364 5.370 156,373 -0.03(-0.52%)
Nov 09, 2017 5.447 5.447 5.386 5.397 139,515 -0.04(-0.72%)
Nov 08, 2017 5.447 5.447 5.397 5.436 157,920 +0.01(+0.10%)
Nov 07, 2017 5.431 5.447 5.420 5.431 174,241 +0.01(+0.10%)
Nov 06, 2017 5.420 5.436 5.414 5.425 114,669 -0.01(-0.10%)
Nov 03, 2017 5.431 5.447 5.425 5.431 154,603 +0.01(+0.10%)
Nov 02, 2017 5.436 5.436 5.420 5.425 114,797 +0.01(+0.10%)
Nov 01, 2017 5.431 5.431 5.414 5.420 109,914 +0.01(+0.10%)
Oct 31, 2017 5.436 5.447 5.414 5.414 159,615 -0.01(-0.20%)
Oct 30, 2017 5.425 5.442 5.414 5.425 198,065 +0.01(+0.21%)
Oct 27, 2017 5.431 5.442 5.392 5.414 165,598 -0.01(-0.20%)
Oct 26, 2017 5.375 5.447 5.375 5.425 322,641 +0.05(+0.93%)
Oct 25, 2017 5.420 5.431 5.334 5.375 208,000 -0.06(-1.02%)
Oct 24, 2017 5.464 5.464 5.392 5.431 297,871 +0.01(+0.10%)
Oct 23, 2017 5.442 5.447 5.336 5.425 248,125 +0.02(+0.31%)
Oct 20, 2017 5.409 5.420 5.389 5.409 174,734 +0.01(+0.10%)
Oct 19, 2017 5.414 5.431 5.336 5.403 177,283 -0.01(-0.10%)
Oct 18, 2017 5.381 5.409 5.375 5.409 204,204 +0.04(+0.72%)
Oct 17, 2017 5.353 5.381 5.342 5.370 236,551 +0.03(+0.52%)
Oct 16, 2017 5.315 5.359 5.305 5.342 211,389 +0.02(+0.41%)
Oct 13, 2017 5.315 5.340 5.304 5.320 273,627 +0.02(+0.31%)
Oct 12, 2017 5.282 5.320 5.271 5.304 188,841 +0.02(+0.42%)
Oct 11, 2017 5.282 5.309 5.249 5.282 169,946 +0.00(+0.00%)
Oct 10, 2017 5.271 5.298 5.249 5.282 163,905 +0.01(+0.21%)
Oct 09, 2017 5.271 5.287 5.249 5.271 195,241 +0.00(+0.00%)
Oct 06, 2017 5.243 5.287 5.243 5.271 83,618 +0.01(+0.10%)
Oct 05, 2017 5.265 5.287 5.254 5.265 133,702 +0.02(+0.32%)
Oct 04, 2017 5.204 5.265 5.188 5.249 148,692 +0.01(+0.11%)
Oct 03, 2017 5.254 5.265 5.232 5.243 152,202 -0.01(-0.21%)
Oct 02, 2017 5.243 5.265 5.229 5.254 188,928 +0.01(+0.21%)
Sep 29, 2017 5.232 5.265 5.199 5.243 191,742 +0.05(+1.01%)
Sep 28, 2017 5.182 5.204 5.166 5.191 219,024 +0.02(+0.48%)
Sep 27, 2017 5.160 5.188 5.144 5.166 187,765 +0.02(+0.43%)
Sep 26, 2017 5.100 5.149 5.100 5.144 69,898 +0.04(+0.76%)
Sep 25, 2017 5.116 5.171 5.094 5.105 158,045 +0.00(+0.00%)
Sep 22, 2017 5.105 5.133 5.083 5.105 144,773 +0.00(+0.00%)
Sep 21, 2017 5.105 5.144 5.105 5.105 109,962 +0.00(+0.00%)
Sep 20, 2017 5.144 5.182 5.094 5.105 195,706 -0.04(-0.86%)
Sep 19, 2017 5.094 5.221 5.094 5.149 190,187 +0.04(+0.76%)
Sep 18, 2017 5.067 5.165 5.067 5.111 428,040 +0.04(+0.86%)
Sep 15, 2017 5.039 5.078 5.028 5.067 279,739 +0.03(+0.65%)
Sep 14, 2017 5.045 5.067 5.001 5.034 198,674 -0.01(-0.11%)
Sep 13, 2017 5.001 5.050 4.985 5.039 209,706 +0.03(+0.66%)
Sep 12, 2017 5.034 5.063 4.996 5.006 178,161 -0.03(-0.54%)
Sep 11, 2017 5.039 5.067 5.006 5.034 171,850 +0.03(+0.55%)
Sep 08, 2017 5.078 5.094 5.001 5.006 185,129 -0.03(-0.65%)
Sep 07, 2017 5.039 5.063 4.996 5.039 173,683 +0.01(+0.11%)
Sep 06, 2017 5.056 5.105 5.023 5.034 228,674 +0.00(+0.00%)
Sep 05, 2017 5.050 5.072 5.012 5.034 178,475 -0.01(-0.22%)
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.