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 )

22.09 +0.04 (+0.16%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 8, 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, 2011 2.324 2.349 2.287 2.349 697,733 +0.07(+2.88%)
Nov 29, 2011 2.299 2.315 2.280 2.284 165,111 -0.01(-0.41%)
Nov 28, 2011 2.318 2.321 2.287 2.293 393,555 +0.02(+0.69%)
Nov 25, 2011 2.258 2.287 2.255 2.277 162,742 +0.01(+0.28%)
Nov 23, 2011 2.318 2.318 2.255 2.271 373,464 -0.06(-2.68%)
Nov 22, 2011 2.340 2.356 2.318 2.334 154,097 -0.01(-0.40%)
Nov 21, 2011 2.428 2.428 2.302 2.343 435,507 -0.08(-3.36%)
Nov 18, 2011 2.450 2.478 2.421 2.424 245,034 -0.02(-0.77%)
Nov 17, 2011 2.547 2.575 2.412 2.443 403,215 -0.11(-4.18%)
Nov 16, 2011 2.600 2.625 2.540 2.550 368,462 -0.08(-3.10%)
Nov 15, 2011 2.631 2.631 2.578 2.631 179,835 +0.03(+1.33%)
Nov 14, 2011 2.609 2.618 2.563 2.597 276,741 -0.02(-0.95%)
Nov 11, 2011 2.578 2.634 2.535 2.622 209,079 +0.06(+2.30%)
Nov 10, 2011 2.550 2.579 2.525 2.563 261,893 +0.06(+2.23%)
Nov 09, 2011 2.650 2.656 2.507 2.507 491,596 -0.20(-7.45%)
Nov 08, 2011 2.640 2.715 2.634 2.709 316,971 +0.08(+3.07%)
Nov 07, 2011 2.538 2.640 2.500 2.628 345,554 +0.06(+2.30%)
Nov 04, 2011 2.532 2.575 2.500 2.569 218,045 +0.02(+0.73%)
Nov 03, 2011 2.538 2.556 2.469 2.550 242,892 +0.04(+1.61%)
Nov 02, 2011 2.485 2.541 2.445 2.510 324,544 +0.07(+3.06%)
Nov 01, 2011 2.479 2.547 2.423 2.435 511,982 -0.12(-4.85%)
Oct 31, 2011 2.460 2.584 2.454 2.559 754,418 +0.07(+3.00%)
Oct 28, 2011 2.457 2.538 2.454 2.485 320,413 +0.00(+0.12%)
Oct 27, 2011 2.426 2.485 2.379 2.482 539,881 +0.11(+4.44%)
Oct 26, 2011 2.342 2.389 2.286 2.376 283,055 +0.08(+3.52%)
Oct 25, 2011 2.376 2.376 2.283 2.295 297,742 -0.09(-3.90%)
Oct 24, 2011 2.308 2.401 2.302 2.389 368,244 +0.09(+4.06%)
Oct 21, 2011 2.299 2.317 2.261 2.295 260,422 +0.03(+1.37%)
Oct 20, 2011 2.258 2.302 2.221 2.264 220,109 +0.00(+0.14%)
Oct 19, 2011 2.302 2.329 2.252 2.261 339,585 -0.04(-1.75%)
Oct 18, 2011 2.243 2.320 2.200 2.302 405,167 +0.08(+3.46%)
Oct 17, 2011 2.225 2.268 2.200 2.225 334,447 -0.01(-0.41%)
Oct 14, 2011 2.231 2.262 2.203 2.234 454,870 +0.02(+0.97%)
Oct 13, 2011 2.280 2.280 2.197 2.212 408,722 -0.08(-3.49%)
Oct 12, 2011 2.169 2.305 2.163 2.292 479,708 +0.13(+5.97%)
Oct 11, 2011 2.145 2.185 2.123 2.163 372,919 +0.01(+0.43%)
Oct 10, 2011 2.166 2.203 2.095 2.154 383,377 +0.03(+1.60%)
Oct 07, 2011 2.166 2.185 2.078 2.120 329,036 -0.04(-1.99%)
Oct 06, 2011 2.132 2.194 2.123 2.163 273,659 +0.03(+1.44%)
Oct 05, 2011 2.166 2.175 2.089 2.132 328,773 -0.02(-1.14%)
Oct 04, 2011 2.037 2.172 1.988 2.157 640,137 +0.11(+5.41%)
Oct 03, 2011 2.114 2.188 2.043 2.046 640,998 -0.06(-3.06%)
Sep 30, 2011 2.182 2.237 2.111 2.111 623,683 -0.10(-4.59%)
Sep 29, 2011 2.262 2.265 2.166 2.212 377,085 +0.01(+0.56%)
Sep 28, 2011 2.286 2.296 2.200 2.200 476,215 -0.08(-3.51%)
Sep 27, 2011 2.314 2.332 2.252 2.280 338,623 +0.00(+0.00%)
Sep 26, 2011 2.262 2.289 2.237 2.280 234,137 +0.03(+1.23%)
Sep 23, 2011 2.222 2.262 2.215 2.252 243,048 +0.03(+1.24%)
Sep 22, 2011 2.240 2.292 2.203 2.225 751,151 -0.05(-2.03%)
Sep 21, 2011 2.311 2.363 2.259 2.271 277,507 -0.04(-1.73%)
Sep 20, 2011 2.348 2.366 2.311 2.311 295,225 -0.04(-1.57%)
Sep 19, 2011 2.305 2.363 2.293 2.348 352,680 +0.02(+0.92%)
Sep 16, 2011 2.351 2.351 2.308 2.326 463,444 -0.02(-1.04%)
Sep 15, 2011 2.436 2.436 2.330 2.351 347,974 -0.05(-2.28%)
Sep 14, 2011 2.397 2.430 2.339 2.406 270,997 +0.04(+1.68%)
Sep 13, 2011 2.345 2.375 2.302 2.366 240,752 +0.03(+1.31%)
Sep 12, 2011 2.256 2.345 2.250 2.336 314,905 +0.05(+2.13%)
Sep 09, 2011 2.299 2.342 2.256 2.287 351,569 -0.02(-1.06%)
Sep 08, 2011 2.366 2.436 2.299 2.311 296,198 -0.06(-2.70%)
Sep 07, 2011 2.333 2.387 2.308 2.375 276,005 +0.09(+4.01%)
Sep 06, 2011 2.275 2.330 2.250 2.284 497,061 -0.03(-1.45%)
Sep 02, 2011 2.348 2.394 2.317 2.317 335,744 -0.07(-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.