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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 22.13 22.22 21.95 22.14 105,963 +0.06(+0.27%)
May 16, 2024 22.24 22.31 22.05 22.08 153,826 -0.07(-0.29%)
May 15, 2024 22.33 22.37 22.13 22.14 147,983 -0.07(-0.31%)
May 14, 2024 22.23 22.29 22.14 22.21 155,567 +0.07(+0.31%)
May 13, 2024 22.09 22.17 22.05 22.14 85,778 +0.14(+0.63%)
May 10, 2024 22.12 22.15 21.93 22.01 101,610 -0.03(-0.14%)
May 09, 2024 21.94 22.07 21.90 22.04 117,514 +0.18(+0.82%)
May 08, 2024 21.88 21.93 21.82 21.86 93,966 -0.03(-0.14%)
May 07, 2024 21.56 21.93 21.55 21.89 186,729 +0.34(+1.57%)
May 06, 2024 21.43 21.62 21.38 21.55 122,195 +0.28(+1.31%)
May 03, 2024 21.28 21.36 21.11 21.27 118,926 +0.19(+0.89%)
May 02, 2024 21.38 21.45 20.70 21.08 272,264 -0.53(-2.43%)
May 01, 2024 21.34 21.74 21.34 21.61 103,055 +0.35(+1.63%)
Apr 30, 2024 21.47 21.47 21.26 21.26 115,524 -0.21(-0.97%)
Apr 29, 2024 21.26 21.54 21.26 21.47 105,211 +0.18(+0.84%)
Apr 26, 2024 21.08 21.40 21.01 21.29 115,211 +0.23(+1.08%)
Apr 25, 2024 21.08 21.13 20.89 21.06 82,047 -0.02(-0.09%)
Apr 24, 2024 21.07 21.17 21.02 21.08 99,392 -0.05(-0.23%)
Apr 23, 2024 21.11 21.24 21.05 21.13 111,089 +0.08(+0.38%)
Apr 22, 2024 20.97 21.09 20.77 21.05 133,070 +0.16(+0.76%)
Apr 19, 2024 20.46 20.89 20.46 20.89 135,426 +0.38(+1.84%)
Apr 18, 2024 20.35 20.55 20.18 20.52 132,547 +0.21(+1.05%)
Apr 17, 2024 20.23 20.41 20.15 20.30 217,953 +0.16(+0.78%)
Apr 16, 2024 20.13 20.24 19.99 20.15 106,295 +0.06(+0.29%)
Apr 15, 2024 20.01 20.28 20.00 20.09 159,529 +0.09(+0.44%)
Apr 12, 2024 20.41 20.57 19.94 20.00 127,235 -0.34(-1.69%)
Apr 11, 2024 20.39 20.39 20.06 20.34 127,884 +0.06(+0.29%)
Apr 10, 2024 19.98 20.28 19.90 20.28 185,189 +0.16(+0.78%)
Apr 09, 2024 19.72 20.13 19.70 20.13 128,166 +0.32(+1.59%)
Apr 08, 2024 19.52 19.89 19.52 19.81 306,518 +0.26(+1.31%)
Apr 05, 2024 19.20 19.61 18.91 19.56 322,644 +9.91(+102.65%)
Apr 04, 2024 9.807 9.856 9.610 9.650 664,517 -0.12(-1.21%)
Apr 03, 2024 9.886 9.906 9.758 9.768 920,282 -0.16(-1.59%)
Apr 02, 2024 10.25 10.33 9.886 9.925 1,144,036 -0.48(-4.64%)
Apr 01, 2024 10.56 10.56 10.39 10.41 244,852 -0.16(-1.49%)
Mar 28, 2024 10.43 10.57 10.43 10.57 249,726 +0.14(+1.32%)
Mar 27, 2024 10.32 10.43 10.29 10.43 228,797 +0.16(+1.53%)
Mar 26, 2024 10.28 10.32 10.26 10.27 133,943 +0.00(+0.00%)
Mar 25, 2024 10.20 10.34 10.20 10.27 156,519 +0.08(+0.77%)
Mar 22, 2024 10.25 10.28 10.19 10.19 196,197 -0.09(-0.86%)
Mar 21, 2024 10.24 10.33 10.24 10.28 159,771 +0.03(+0.29%)
Mar 20, 2024 10.24 10.27 10.14 10.25 238,455 +0.03(+0.31%)
Mar 19, 2024 10.19 10.28 10.11 10.22 318,899 +0.04(+0.38%)
Mar 18, 2024 10.16 10.22 10.11 10.18 245,817 +0.02(+0.19%)
Mar 15, 2024 10.10 10.16 10.05 10.16 350,813 +0.16(+1.56%)
Mar 14, 2024 10.25 10.25 10.00 10.00 261,063 -0.23(-2.29%)
Mar 13, 2024 10.28 10.35 10.22 10.24 268,221 -0.01(-0.09%)
Mar 12, 2024 10.21 10.27 10.18 10.25 227,248 +0.08(+0.77%)
Mar 11, 2024 10.06 10.19 10.04 10.17 222,758 +0.11(+1.12%)
Mar 08, 2024 9.994 10.08 9.994 10.06 207,209 +0.06(+0.64%)
Mar 07, 2024 9.984 10.00 9.925 9.994 175,815 +0.07(+0.69%)
Mar 06, 2024 9.915 9.994 9.896 9.925 176,082 +0.05(+0.49%)
Mar 05, 2024 9.915 9.964 9.867 9.876 198,932 -0.03(-0.30%)
Mar 04, 2024 9.915 10.03 9.857 9.906 212,933 -0.01(-0.10%)
Mar 01, 2024 9.945 9.964 9.837 9.915 285,569 -0.02(-0.20%)
Feb 29, 2024 9.984 9.994 9.876 9.935 265,500 +0.02(+0.20%)
Feb 28, 2024 9.964 10.00 9.896 9.915 190,193 -0.10(-0.98%)
Feb 27, 2024 9.964 10.01 9.867 10.01 198,896 +0.10(+0.99%)
Feb 26, 2024 9.896 9.971 9.857 9.915 204,919 +0.03(+0.30%)
Feb 23, 2024 9.867 9.945 9.847 9.886 223,037 +0.00(+0.00%)
Feb 22, 2024 9.955 9.984 9.837 9.886 308,314 -0.05(-0.49%)
Feb 21, 2024 9.925 9.964 9.849 9.935 207,900 +0.02(+0.20%)
Feb 20, 2024 9.964 9.964 9.818 9.915 439,414 -0.02(-0.17%)
Feb 16, 2024 9.981 10.01 9.884 9.933 284,892 -0.03(-0.29%)
Feb 15, 2024 9.778 9.962 9.778 9.962 255,605 +0.19(+1.98%)
Feb 14, 2024 9.681 9.768 9.661 9.768 230,578 +0.10(+1.00%)
Feb 13, 2024 9.739 9.779 9.603 9.671 402,526 -0.15(-1.48%)
Feb 12, 2024 9.681 9.826 9.661 9.816 253,624 +0.13(+1.30%)
Feb 09, 2024 9.661 9.700 9.608 9.690 269,104 +0.09(+0.91%)
Feb 08, 2024 9.516 9.603 9.487 9.603 345,480 +0.12(+1.23%)
Feb 07, 2024 9.593 9.661 9.400 9.487 474,937 -0.03(-0.31%)
Feb 06, 2024 9.884 9.966 9.477 9.516 902,236 -0.47(-4.66%)
Feb 05, 2024 10.15 10.17 9.884 9.981 340,206 -0.16(-1.53%)
Feb 02, 2024 10.18 10.23 10.10 10.14 306,207 -0.08(-0.76%)
Feb 01, 2024 10.29 10.32 10.02 10.21 452,069 -0.06(-0.57%)
Jan 31, 2024 10.52 10.55 10.26 10.27 296,935 -0.22(-2.12%)
Jan 30, 2024 10.46 10.51 10.44 10.49 146,524 +0.00(+0.00%)
Jan 29, 2024 10.47 10.58 10.45 10.49 250,994 +0.03(+0.28%)
Jan 26, 2024 10.42 10.50 10.42 10.47 162,842 +0.04(+0.37%)
Jan 25, 2024 10.44 10.46 10.29 10.43 331,898 -0.04(-0.37%)
Jan 24, 2024 10.65 10.68 10.45 10.47 310,668 -0.18(-1.73%)
Jan 23, 2024 10.64 10.69 10.62 10.65 209,873 -0.03(-0.27%)
Jan 22, 2024 10.71 10.76 10.64 10.68 320,333 +0.01(+0.11%)
Jan 19, 2024 10.77 10.77 10.64 10.67 315,575 -0.04(-0.36%)
Jan 18, 2024 10.70 10.72 10.57 10.71 221,905 +0.06(+0.54%)
Jan 17, 2024 10.69 10.71 10.56 10.65 252,792 -0.10(-0.90%)
Jan 16, 2024 10.77 10.81 10.68 10.74 213,045 -0.03(-0.27%)
Jan 12, 2024 10.73 10.81 10.69 10.77 239,335 +0.07(+0.63%)
Jan 11, 2024 10.70 10.71 10.49 10.71 259,528 +0.04(+0.36%)
Jan 10, 2024 10.63 10.70 10.52 10.67 248,021 +0.03(+0.27%)
Jan 09, 2024 10.71 10.72 10.58 10.64 314,470 -0.10(-0.90%)
Jan 08, 2024 10.55 10.74 10.52 10.73 287,210 +0.22(+2.11%)
Jan 05, 2024 10.55 10.60 10.48 10.51 224,485 -0.04(-0.36%)
Jan 04, 2024 10.32 10.57 10.32 10.55 283,765 +0.22(+2.14%)
Jan 03, 2024 10.32 10.38 10.25 10.33 201,939 -0.04(-0.37%)
Jan 02, 2024 10.34 10.46 10.26 10.37 381,422 +0.08(+0.75%)
Dec 29, 2023 10.39 10.41 10.26 10.29 282,100 -0.09(-0.83%)
Dec 28, 2023 10.34 10.38 10.32 10.38 282,200 +0.05(+0.47%)
Dec 27, 2023 10.20 10.34 10.19 10.33 259,980 +0.12(+1.13%)
Dec 26, 2023 10.10 10.27 10.10 10.21 194,975 +0.08(+0.76%)
Dec 22, 2023 10.06 10.20 10.06 10.14 233,662 +0.07(+0.67%)
Dec 21, 2023 10.10 10.10 10.00 10.07 318,751 +0.05(+0.48%)
Dec 20, 2023 10.05 10.18 10.02 10.02 230,202 -0.02(-0.19%)
Dec 19, 2023 10.05 10.08 10.01 10.04 179,297 +0.02(+0.19%)
Dec 18, 2023 10.00 10.05 9.955 10.02 253,408 +0.01(+0.10%)
Dec 15, 2023 10.19 10.20 9.993 10.01 506,697 -0.10(-1.02%)
Dec 14, 2023 10.04 10.18 10.04 10.12 449,493 +0.08(+0.76%)
Dec 13, 2023 9.925 10.04 9.849 10.04 228,349 +0.11(+1.15%)
Dec 12, 2023 9.849 9.935 9.839 9.925 194,297 +0.07(+0.68%)
Dec 11, 2023 9.925 9.944 9.849 9.858 294,288 -0.08(-0.77%)
Dec 08, 2023 9.839 9.962 9.839 9.935 240,520 +0.04(+0.39%)
Dec 07, 2023 9.792 9.916 9.782 9.896 307,286 +0.08(+0.78%)
Dec 06, 2023 9.772 9.830 9.758 9.820 237,026 +0.10(+0.98%)
Dec 05, 2023 9.830 9.830 9.706 9.725 199,743 -0.08(-0.78%)
Dec 04, 2023 9.801 9.858 9.792 9.801 249,826 -0.01(-0.10%)
Dec 01, 2023 9.715 9.811 9.687 9.811 250,512 +0.10(+1.08%)
Nov 30, 2023 9.734 9.755 9.658 9.706 168,949 +0.03(+0.30%)
Nov 29, 2023 9.744 9.782 9.677 9.677 192,203 -0.06(-0.59%)
Nov 28, 2023 9.725 9.782 9.687 9.734 172,362 -0.02(-0.20%)
Nov 27, 2023 9.811 9.811 9.725 9.753 156,981 -0.02(-0.20%)
Nov 24, 2023 9.734 9.801 9.696 9.772 168,483 +0.08(+0.79%)
Nov 22, 2023 9.715 9.734 9.667 9.696 204,919 +0.03(+0.30%)
Nov 21, 2023 9.562 9.720 9.553 9.667 334,555 +0.10(+1.00%)
Nov 20, 2023 9.534 9.582 9.462 9.572 260,153 +0.06(+0.60%)
Nov 17, 2023 9.582 9.582 9.505 9.515 225,278 -0.02(-0.18%)
Nov 16, 2023 9.664 9.692 9.531 9.531 332,041 -0.10(-1.08%)
Nov 15, 2023 9.588 9.645 9.552 9.636 247,409 +0.04(+0.39%)
Nov 14, 2023 9.465 9.598 9.459 9.598 269,903 +0.15(+1.60%)
Nov 13, 2023 9.427 9.465 9.352 9.446 234,640 +0.02(+0.20%)
Nov 10, 2023 9.371 9.503 9.371 9.427 278,359 +0.05(+0.50%)
Nov 09, 2023 9.399 9.475 9.371 9.380 132,100 +0.01(+0.10%)
Nov 08, 2023 9.418 9.465 9.352 9.371 214,924 -0.07(-0.70%)
Nov 07, 2023 9.484 9.503 9.399 9.437 167,467 -0.05(-0.50%)
Nov 06, 2023 9.503 9.541 9.418 9.484 209,329 +0.03(+0.30%)
Nov 03, 2023 9.456 9.532 9.446 9.456 237,203 +0.07(+0.71%)
Nov 02, 2023 9.276 9.418 9.276 9.389 284,704 +0.17(+1.85%)
Nov 01, 2023 9.039 9.257 9.020 9.219 252,616 +0.21(+2.31%)
Oct 31, 2023 8.992 9.072 8.964 9.011 304,353 +0.08(+0.85%)
Oct 30, 2023 8.897 8.940 8.812 8.935 226,546 +0.13(+1.51%)
Oct 27, 2023 8.992 9.068 8.784 8.803 228,974 -0.15(-1.69%)
Oct 26, 2023 8.945 9.001 8.897 8.954 168,101 +0.06(+0.64%)
Oct 25, 2023 8.897 8.973 8.878 8.897 210,873 -0.03(-0.32%)
Oct 24, 2023 8.831 8.964 8.831 8.926 148,212 +0.10(+1.18%)
Oct 23, 2023 8.869 8.916 8.803 8.822 289,906 -0.09(-0.96%)
Oct 20, 2023 8.954 8.973 8.849 8.907 213,650 -0.08(-0.84%)
Oct 19, 2023 9.115 9.115 8.959 8.982 216,197 -0.13(-1.43%)
Oct 18, 2023 9.244 9.282 9.084 9.113 318,833 -0.14(-1.52%)
Oct 17, 2023 9.178 9.263 9.150 9.253 341,982 +0.11(+1.23%)
Oct 16, 2023 9.009 9.178 9.020 9.141 311,991 +0.12(+1.35%)
Oct 13, 2023 8.962 9.094 8.934 9.019 289,452 +0.09(+1.05%)
Oct 12, 2023 8.962 9.066 8.836 8.925 215,958 -0.04(-0.42%)
Oct 11, 2023 8.962 9.034 8.897 8.962 186,588 +0.00(+0.00%)
Oct 10, 2023 8.962 9.080 8.939 8.962 218,560 +0.03(+0.32%)
Oct 09, 2023 8.756 8.934 8.756 8.934 200,552 +0.11(+1.28%)
Oct 06, 2023 8.681 8.850 8.653 8.822 227,256 +0.10(+1.18%)
Oct 05, 2023 8.775 8.810 8.663 8.718 268,066 -0.05(-0.59%)
Oct 04, 2023 8.728 8.802 8.634 8.770 466,023 +0.05(+0.59%)
Oct 03, 2023 8.897 8.944 8.681 8.718 562,387 -0.19(-2.11%)
Oct 02, 2023 9.066 9.094 8.845 8.906 620,925 -0.14(-1.56%)
Sep 29, 2023 9.141 9.206 9.047 9.047 521,117 -0.03(-0.31%)
Sep 28, 2023 9.141 9.174 9.066 9.075 648,306 -0.06(-0.62%)
Sep 27, 2023 9.094 9.263 9.075 9.131 710,574 +0.11(+1.25%)
Sep 26, 2023 9.450 9.497 8.953 9.019 1,977,295 -0.45(-4.76%)
Sep 25, 2023 9.488 9.488 9.244 9.469 2,829,048 -0.01(-0.10%)
Sep 22, 2023 9.413 9.488 9.413 9.479 265,139 +0.08(+0.90%)
Sep 21, 2023 9.432 9.441 9.328 9.394 288,553 -0.08(-0.89%)
Sep 20, 2023 9.497 9.579 9.460 9.479 272,322 -0.02(-0.17%)
Sep 19, 2023 9.560 9.616 9.486 9.495 437,154 -0.03(-0.29%)
Sep 18, 2023 9.495 9.560 9.467 9.523 341,536 +0.03(+0.29%)
Sep 15, 2023 9.439 9.551 9.411 9.495 312,072 +0.07(+0.79%)
Sep 14, 2023 9.411 9.448 9.337 9.421 342,863 +0.08(+0.90%)
Sep 13, 2023 9.355 9.393 9.318 9.337 221,828 +0.01(+0.10%)
Sep 12, 2023 9.355 9.439 9.309 9.327 183,515 -0.02(-0.20%)
Sep 11, 2023 9.272 9.411 9.272 9.346 293,911 +0.08(+0.90%)
Sep 08, 2023 9.225 9.300 9.206 9.262 231,234 +0.07(+0.81%)
Sep 07, 2023 9.039 9.258 9.039 9.188 399,076 +0.14(+1.54%)
Sep 06, 2023 9.402 9.448 9.020 9.048 1,198,536 -0.34(-3.57%)
Sep 05, 2023 9.523 9.569 9.374 9.383 573,302 -0.13(-1.37%)
Sep 01, 2023 9.541 9.634 9.458 9.513 988,869 +0.07(+0.79%)
Aug 31, 2023 9.458 9.495 9.394 9.439 1,017,253 +0.06(+0.59%)
Aug 30, 2023 9.290 9.430 9.198 9.383 2,410,638 +0.09(+1.00%)
Aug 29, 2023 9.290 9.346 9.244 9.290 882,588 +0.02(+0.20%)
Aug 28, 2023 9.374 9.444 9.198 9.272 1,552,879 -0.06(-0.60%)
Aug 25, 2023 9.337 9.411 9.290 9.328 381,079 +0.03(+0.30%)
Aug 24, 2023 9.365 9.421 9.272 9.300 326,270 -0.05(-0.50%)
Aug 23, 2023 9.300 9.439 9.300 9.346 331,041 +0.04(+0.40%)
Aug 22, 2023 9.337 9.355 9.225 9.309 351,589 -0.04(-0.47%)
Aug 21, 2023 9.408 9.445 9.325 9.353 439,591 -0.06(-0.59%)
Aug 18, 2023 9.427 9.445 9.335 9.408 381,550 -0.02(-0.20%)
Aug 17, 2023 9.574 9.602 9.390 9.427 205,529 -0.13(-1.35%)
Aug 16, 2023 9.759 9.764 9.533 9.556 243,863 -0.18(-1.89%)
Aug 15, 2023 9.860 9.878 9.703 9.740 133,237 -0.09(-0.94%)
Aug 14, 2023 9.906 9.934 9.786 9.832 142,246 -0.10(-1.02%)
Aug 11, 2023 10.04 10.08 9.676 9.934 324,124 -0.09(-0.92%)
Aug 10, 2023 10.07 10.15 10.03 10.03 156,704 -0.05(-0.46%)
Aug 09, 2023 10.02 10.17 10.02 10.07 152,615 +0.00(+0.00%)
Aug 08, 2023 10.02 10.14 9.906 10.07 141,850 +0.08(+0.83%)
Aug 07, 2023 10.18 10.21 9.961 9.989 249,960 -0.17(-1.63%)
Aug 04, 2023 10.21 10.26 10.12 10.15 153,161 -0.01(-0.09%)
Aug 03, 2023 10.15 10.24 10.14 10.16 120,765 -0.02(-0.18%)
Aug 02, 2023 10.25 10.25 10.11 10.18 174,856 -0.13(-1.25%)
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.