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 (%)
Nov 30, 2015 4.038 4.052 3.996 4.024 418,650 -0.02(-0.45%)
Nov 27, 2015 4.042 4.042 3.978 4.042 170,223 +0.01(+0.23%)
Nov 25, 2015 4.038 4.033 4.033 4.033 185,481 +0.00(+0.00%)
Nov 24, 2015 4.001 4.042 3.988 4.033 364,384 +0.04(+1.04%)
Nov 23, 2015 4.001 4.010 3.969 3.992 327,888 +0.00(+0.00%)
Nov 20, 2015 3.996 4.024 3.978 3.992 217,230 -0.01(-0.34%)
Nov 19, 2015 4.015 4.019 3.973 4.006 203,331 -0.00(-0.11%)
Nov 18, 2015 3.964 4.015 3.955 4.010 327,845 +0.04(+1.04%)
Nov 17, 2015 3.987 3.992 3.950 3.969 150,218 -0.01(-0.35%)
Nov 16, 2015 3.955 3.992 3.937 3.983 134,940 +0.01(+0.23%)
Nov 13, 2015 3.992 4.010 3.946 3.973 188,371 -0.00(-0.12%)
Nov 12, 2015 3.946 3.978 3.923 3.978 208,554 +0.02(+0.46%)
Nov 11, 2015 3.973 3.992 3.946 3.960 206,467 -0.00(-0.12%)
Nov 10, 2015 3.978 3.992 3.923 3.964 246,156 -0.01(-0.34%)
Nov 09, 2015 3.992 3.992 3.951 3.978 296,628 -0.00(-0.11%)
Nov 06, 2015 3.960 3.992 3.951 3.983 226,544 +0.01(+0.23%)
Nov 05, 2015 3.992 4.010 3.969 3.973 288,794 -0.02(-0.46%)
Nov 04, 2015 3.978 4.005 3.973 3.992 264,272 +0.01(+0.23%)
Nov 03, 2015 3.983 3.996 3.964 3.983 402,110 +0.00(+0.00%)
Nov 02, 2015 3.983 3.983 3.937 3.983 519,190 +0.03(+0.81%)
Oct 30, 2015 3.910 3.983 3.882 3.951 718,786 +0.05(+1.29%)
Oct 29, 2015 3.846 3.919 3.846 3.900 375,948 +0.03(+0.83%)
Oct 28, 2015 3.887 3.887 3.846 3.869 459,897 -0.00(-0.12%)
Oct 27, 2015 3.846 3.891 3.786 3.873 1,298,120 -0.18(-4.39%)
Oct 26, 2015 4.037 4.065 4.005 4.051 173,242 +0.01(+0.34%)
Oct 23, 2015 4.124 4.124 4.028 4.037 205,645 -0.07(-1.78%)
Oct 22, 2015 4.083 4.124 4.083 4.110 124,414 +0.03(+0.78%)
Oct 21, 2015 4.074 4.096 4.054 4.078 136,797 +0.02(+0.45%)
Oct 20, 2015 4.074 4.092 4.010 4.060 129,312 -0.02(-0.55%)
Oct 19, 2015 4.096 4.115 4.006 4.083 194,833 -0.00(-0.11%)
Oct 16, 2015 4.051 4.096 4.051 4.087 269,511 +0.02(+0.56%)
Oct 15, 2015 3.992 4.074 3.992 4.065 181,074 +0.07(+1.70%)
Oct 14, 2015 4.020 4.047 3.992 3.997 95,460 -0.02(-0.56%)
Oct 13, 2015 4.038 4.047 3.983 4.020 95,983 -0.03(-0.78%)
Oct 12, 2015 4.001 4.051 3.988 4.051 155,814 +0.09(+2.17%)
Oct 09, 2015 4.051 4.074 3.961 3.965 206,438 -0.09(-2.12%)
Oct 08, 2015 4.001 4.074 3.992 4.051 149,029 +0.05(+1.13%)
Oct 07, 2015 4.010 4.044 3.967 4.006 251,267 +0.00(+0.00%)
Oct 06, 2015 3.947 4.038 3.911 4.006 211,561 +0.07(+1.72%)
Oct 05, 2015 3.947 4.030 3.870 3.938 367,088 +0.00(+0.11%)
Oct 02, 2015 3.798 4.029 3.784 3.934 219,503 +0.12(+3.21%)
Oct 01, 2015 3.680 3.861 3.680 3.811 281,198 +0.13(+3.57%)
Sep 30, 2015 3.716 3.807 3.662 3.680 536,246 -0.03(-0.73%)
Sep 29, 2015 3.829 3.868 3.694 3.707 665,248 -0.13(-3.31%)
Sep 28, 2015 4.047 4.087 3.816 3.834 679,851 -0.23(-5.68%)
Sep 25, 2015 4.101 4.133 4.060 4.065 265,837 -0.04(-0.88%)
Sep 24, 2015 4.056 4.115 4.035 4.101 139,850 +0.02(+0.56%)
Sep 23, 2015 4.051 4.110 4.038 4.078 163,619 +0.03(+0.67%)
Sep 22, 2015 4.038 4.074 4.029 4.051 137,245 -0.01(-0.22%)
Sep 21, 2015 4.069 4.074 4.038 4.060 155,959 +0.03(+0.67%)
Sep 18, 2015 3.974 4.047 3.974 4.033 146,276 +0.05(+1.25%)
Sep 17, 2015 4.024 4.051 3.983 3.983 291,248 -0.05(-1.23%)
Sep 16, 2015 4.056 4.056 4.006 4.033 207,249 -0.02(-0.55%)
Sep 15, 2015 4.029 4.065 4.020 4.056 224,850 +0.03(+0.78%)
Sep 14, 2015 4.024 4.074 4.002 4.024 283,903 +0.02(+0.45%)
Sep 11, 2015 4.006 4.033 3.957 4.006 367,269 +0.06(+1.59%)
Sep 10, 2015 4.087 4.087 3.907 3.943 451,696 -0.12(-2.98%)
Sep 09, 2015 4.042 4.154 4.002 4.065 1,221,479 +0.06(+1.57%)
Sep 08, 2015 3.957 4.042 3.943 4.002 408,667 +0.09(+2.30%)
Sep 04, 2015 3.912 3.912 3.912 3.912 187,700 -0.02(-0.57%)
Sep 03, 2015 3.916 3.952 3.862 3.934 178,600 +0.04(+0.92%)
Sep 02, 2015 4.015 4.019 3.871 3.898 330,898 -0.10(-2.47%)
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.