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 (%)
Dec 31, 2010 3.358 3.376 3.327 3.327 254,343 -0.05(-1.37%)
Dec 30, 2010 3.405 3.419 3.358 3.373 234,805 -0.03(-0.93%)
Dec 29, 2010 3.419 3.462 3.382 3.405 218,658 -0.03(-0.76%)
Dec 28, 2010 3.460 3.465 3.393 3.431 235,719 -0.03(-1.00%)
Dec 27, 2010 3.462 3.465 3.422 3.465 257,750 +0.03(+0.84%)
Dec 23, 2010 3.431 3.477 3.422 3.436 194,892 -0.00(-0.08%)
Dec 22, 2010 3.465 3.465 3.396 3.439 258,512 +0.01(+0.17%)
Dec 21, 2010 3.439 3.474 3.416 3.434 223,533 +0.05(+1.45%)
Dec 20, 2010 3.422 3.471 3.384 3.384 278,512 -0.03(-1.01%)
Dec 17, 2010 3.416 3.459 3.396 3.419 605,266 -0.01(-0.33%)
Dec 16, 2010 3.382 3.471 3.376 3.430 356,977 +0.05(+1.53%)
Dec 15, 2010 3.439 3.494 3.359 3.379 352,598 -0.06(-1.67%)
Dec 14, 2010 3.379 3.439 3.350 3.436 285,897 +0.06(+1.70%)
Dec 13, 2010 3.387 3.407 3.344 3.379 225,144 -0.00(-0.08%)
Dec 10, 2010 3.373 3.390 3.333 3.382 238,124 +0.01(+0.34%)
Dec 09, 2010 3.344 3.373 3.321 3.370 273,733 +0.05(+1.47%)
Dec 08, 2010 3.301 3.330 3.287 3.321 236,100 +0.02(+0.61%)
Dec 07, 2010 3.301 3.330 3.295 3.301 249,912 +0.01(+0.44%)
Dec 06, 2010 3.284 3.324 3.280 3.287 202,563 -0.01(-0.43%)
Dec 03, 2010 3.267 3.316 3.264 3.301 197,188 +0.01(+0.17%)
Dec 02, 2010 3.235 3.314 3.221 3.295 222,674 +0.05(+1.59%)
Dec 01, 2010 3.264 3.327 3.224 3.244 412,177 +0.03(+0.98%)
Nov 30, 2010 3.163 3.229 3.146 3.212 244,244 +0.03(+0.81%)
Nov 29, 2010 3.172 3.229 3.123 3.186 342,628 +0.01(+0.18%)
Nov 26, 2010 3.189 3.221 3.152 3.181 126,684 -0.03(-1.07%)
Nov 24, 2010 3.166 3.215 3.215 3.215 286,887 +0.08(+2.66%)
Nov 23, 2010 3.229 3.244 3.109 3.132 410,467 -0.12(-3.71%)
Nov 22, 2010 3.298 3.310 3.178 3.252 267,434 -0.05(-1.48%)
Nov 19, 2010 3.272 3.313 3.252 3.301 159,199 +0.04(+1.14%)
Nov 18, 2010 3.244 3.327 3.218 3.264 167,682 +0.05(+1.61%)
Nov 17, 2010 3.244 3.247 3.198 3.212 107,649 -0.01(-0.44%)
Nov 16, 2010 3.264 3.306 3.178 3.227 383,887 -0.05(-1.57%)
Nov 15, 2010 3.281 3.301 3.224 3.278 202,945 +0.03(+0.79%)
Nov 12, 2010 3.252 3.315 3.252 3.252 181,005 -0.05(-1.38%)
Nov 11, 2010 3.295 3.338 3.281 3.298 207,270 -0.01(-0.34%)
Nov 10, 2010 3.312 3.361 3.295 3.309 240,707 -0.00(-0.09%)
Nov 09, 2010 3.344 3.361 3.295 3.312 278,862 -0.01(-0.43%)
Nov 08, 2010 3.309 3.355 3.295 3.326 260,204 -0.00(-0.09%)
Nov 05, 2010 3.329 3.338 3.286 3.329 295,351 -0.01(-0.34%)
Nov 04, 2010 3.315 3.346 3.255 3.341 507,890 +0.07(+2.09%)
Nov 03, 2010 3.244 3.272 3.181 3.272 327,347 +0.04(+1.15%)
Nov 02, 2010 3.224 3.238 3.167 3.235 380,869 +0.05(+1.61%)
Nov 01, 2010 3.272 3.312 3.152 3.184 564,893 -0.09(-2.70%)
Oct 29, 2010 3.252 3.309 3.252 3.272 233,041 +0.01(+0.44%)
Oct 28, 2010 3.309 3.324 3.252 3.258 242,299 -0.03(-1.04%)
Oct 27, 2010 3.318 3.346 3.281 3.292 244,517 -0.00(-0.09%)
Oct 25, 2010 3.309 3.361 3.281 3.295 201,757 +0.02(+0.70%)
Oct 22, 2010 3.321 3.329 3.258 3.272 198,020 -0.03(-0.78%)
Oct 21, 2010 3.304 3.406 3.209 3.298 380,806 -0.01(-0.17%)
Oct 20, 2010 3.281 3.324 3.249 3.304 382,051 +0.03(+0.78%)
Oct 19, 2010 3.292 3.364 3.238 3.278 339,118 -0.06(-1.79%)
Oct 18, 2010 3.261 3.378 3.247 3.338 404,584 +0.08(+2.35%)
Oct 15, 2010 3.315 3.318 3.239 3.261 455,831 -0.04(-1.12%)
Oct 14, 2010 3.287 3.312 3.233 3.298 293,765 -0.00(-0.09%)
Oct 13, 2010 3.284 3.332 3.250 3.301 411,326 +0.04(+1.22%)
Oct 12, 2010 3.224 3.284 3.213 3.261 384,245 +0.02(+0.61%)
Oct 11, 2010 3.253 3.274 3.230 3.241 233,716 -0.01(-0.35%)
Oct 08, 2010 3.213 3.261 3.213 3.253 240,871 +0.03(+0.79%)
Oct 07, 2010 3.261 3.261 3.207 3.227 252,909 -0.01(-0.18%)
Oct 06, 2010 3.199 3.261 3.196 3.233 336,453 +0.01(+0.26%)
Oct 05, 2010 3.171 3.230 3.131 3.224 388,702 +0.10(+3.08%)
Oct 04, 2010 3.193 3.207 3.119 3.128 302,845 -0.07(-2.13%)
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.