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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 9.295 9.422 9.287 9.327 156,376 +0.06(+0.69%)
Aug 30, 2021 9.391 9.391 9.239 9.263 192,297 -0.06(-0.68%)
Aug 27, 2021 9.208 9.391 9.184 9.327 114,788 +0.16(+1.74%)
Aug 26, 2021 9.247 9.319 9.104 9.168 134,057 -0.06(-0.69%)
Aug 25, 2021 9.192 9.351 9.192 9.231 116,634 +0.04(+0.43%)
Aug 24, 2021 9.120 9.231 9.120 9.192 93,943 +0.06(+0.70%)
Aug 23, 2021 9.176 9.303 9.080 9.128 207,095 -0.05(-0.52%)
Aug 20, 2021 8.921 9.176 8.844 9.176 223,298 +0.29(+3.27%)
Aug 19, 2021 9.297 9.312 8.873 8.885 350,793 -0.45(-4.83%)
Aug 18, 2021 9.392 9.530 9.320 9.336 395,954 -0.06(-0.67%)
Aug 17, 2021 9.336 9.423 9.257 9.399 210,048 +0.01(+0.08%)
Aug 16, 2021 9.312 9.450 9.241 9.392 141,260 +0.06(+0.68%)
Aug 13, 2021 9.281 9.407 9.233 9.328 238,519 +0.07(+0.77%)
Aug 12, 2021 9.225 9.257 9.154 9.257 83,753 +0.04(+0.43%)
Aug 11, 2021 9.289 9.297 9.211 9.218 140,831 -0.02(-0.17%)
Aug 10, 2021 9.225 9.297 9.182 9.233 106,079 +0.01(+0.09%)
Aug 09, 2021 9.336 9.336 9.146 9.225 185,573 -0.09(-1.02%)
Aug 06, 2021 9.225 9.336 9.170 9.320 194,945 +0.17(+1.90%)
Aug 05, 2021 9.051 9.162 9.028 9.146 135,149 +0.12(+1.31%)
Aug 04, 2021 9.020 9.091 8.956 9.028 126,156 -0.07(-0.78%)
Aug 03, 2021 9.075 9.099 8.956 9.099 137,067 +0.03(+0.35%)
Aug 02, 2021 9.083 9.154 9.020 9.067 184,109 +0.04(+0.44%)
Jul 30, 2021 9.028 9.099 8.941 9.028 150,177 +0.02(+0.18%)
Jul 29, 2021 9.043 9.099 8.988 9.012 119,619 +0.02(+0.18%)
Jul 28, 2021 9.004 9.042 8.925 8.996 94,653 +0.02(+0.18%)
Jul 27, 2021 8.988 9.028 8.933 8.980 101,700 -0.02(-0.26%)
Jul 26, 2021 8.972 9.115 8.909 9.004 192,294 +0.01(+0.09%)
Jul 23, 2021 9.083 9.099 8.925 8.996 147,141 -0.02(-0.26%)
Jul 22, 2021 9.051 9.107 8.956 9.020 95,574 -0.06(-0.65%)
Jul 21, 2021 9.063 9.150 9.048 9.079 153,791 +0.07(+0.79%)
Jul 20, 2021 8.843 9.079 8.819 9.008 154,841 +0.21(+2.42%)
Jul 19, 2021 8.898 8.945 8.662 8.796 316,230 -0.25(-2.78%)
Jul 16, 2021 9.087 9.118 9.000 9.048 140,664 +0.04(+0.44%)
Jul 15, 2021 8.993 9.141 8.969 9.008 138,489 +0.00(+0.00%)
Jul 14, 2021 9.134 9.213 8.993 9.008 110,357 -0.11(-1.21%)
Jul 13, 2021 9.197 9.205 9.071 9.118 134,364 -0.06(-0.69%)
Jul 12, 2021 9.055 9.221 9.032 9.181 226,047 +0.13(+1.39%)
Jul 09, 2021 9.087 9.087 8.930 9.055 216,179 +0.19(+2.13%)
Jul 08, 2021 8.953 9.000 8.749 8.867 302,215 -0.18(-2.00%)
Jul 07, 2021 9.150 9.205 9.008 9.048 175,764 -0.12(-1.29%)
Jul 06, 2021 9.213 9.213 9.065 9.166 166,972 -0.02(-0.17%)
Jul 02, 2021 9.103 9.197 9.032 9.181 125,819 +0.08(+0.86%)
Jul 01, 2021 9.000 9.126 9.000 9.103 150,303 +0.11(+1.22%)
Jun 30, 2021 8.953 9.016 8.937 8.993 162,926 +0.06(+0.62%)
Jun 29, 2021 8.945 9.016 8.914 8.937 127,487 -0.06(-0.70%)
Jun 28, 2021 8.937 9.063 8.898 9.000 185,538 +0.07(+0.79%)
Jun 25, 2021 9.016 9.079 8.930 8.930 191,360 -0.04(-0.44%)
Jun 24, 2021 8.890 9.040 8.882 8.969 208,686 +0.04(+0.44%)
Jun 23, 2021 8.882 9.000 8.851 8.930 146,950 +0.01(+0.09%)
Jun 22, 2021 8.969 9.008 8.819 8.922 234,727 -0.04(-0.44%)
Jun 21, 2021 8.749 9.040 8.709 8.961 342,082 +0.28(+3.26%)
Jun 18, 2021 8.890 8.985 8.599 8.678 753,908 -0.29(-3.25%)
Jun 17, 2021 9.205 9.221 8.804 8.969 472,151 -0.22(-2.44%)
Jun 16, 2021 9.115 9.263 9.068 9.193 326,523 +0.09(+0.95%)
Jun 15, 2021 9.256 9.256 9.005 9.107 288,257 -0.11(-1.19%)
Jun 14, 2021 9.248 9.264 9.154 9.217 360,405 -0.02(-0.17%)
Jun 11, 2021 9.217 9.279 9.162 9.232 398,327 +0.07(+0.77%)
Jun 10, 2021 9.279 9.318 9.068 9.162 388,216 -0.06(-0.68%)
Jun 09, 2021 9.287 9.326 9.170 9.224 395,421 -0.06(-0.67%)
Jun 08, 2021 9.271 9.357 9.240 9.287 272,082 +0.05(+0.51%)
Jun 07, 2021 9.185 9.287 9.177 9.240 330,457 +0.12(+1.29%)
Jun 04, 2021 9.201 9.201 9.091 9.123 212,637 +0.03(+0.34%)
Jun 03, 2021 9.029 9.185 9.005 9.091 290,840 +0.09(+0.96%)
Jun 02, 2021 8.998 9.076 8.951 9.005 254,021 +0.05(+0.61%)
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.