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 -0.18 (-0.81%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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, 2015 3.950 4.079 3.919 4.043 665,260 +0.12(+3.07%)
Aug 28, 2015 3.878 3.941 3.861 3.923 545,174 +0.08(+1.97%)
Aug 27, 2015 3.825 3.880 3.745 3.847 792,656 +0.18(+4.80%)
Aug 26, 2015 3.602 3.736 3.593 3.671 396,975 +0.10(+2.68%)
Aug 25, 2015 3.584 3.647 3.566 3.575 291,799 +0.08(+2.17%)
Aug 24, 2015 3.722 3.754 3.477 3.500 906,288 -0.29(-7.76%)
Aug 21, 2015 3.718 3.852 3.718 3.794 499,268 +0.08(+2.04%)
Aug 20, 2015 3.607 3.736 3.607 3.718 167,990 +0.06(+1.71%)
Aug 19, 2015 3.656 3.700 3.656 3.656 94,870 -0.02(-0.61%)
Aug 18, 2015 3.682 3.713 3.656 3.678 155,585 -0.02(-0.60%)
Aug 17, 2015 3.643 3.705 3.643 3.700 269,285 +0.06(+1.70%)
Aug 14, 2015 3.616 3.660 3.616 3.638 127,316 +0.01(+0.37%)
Aug 13, 2015 3.625 3.643 3.616 3.625 173,182 +0.00(+0.12%)
Aug 12, 2015 3.612 3.632 3.603 3.621 96,656 -0.01(-0.36%)
Aug 11, 2015 3.607 3.643 3.581 3.634 154,507 +0.01(+0.37%)
Aug 10, 2015 3.594 3.634 3.581 3.621 101,506 +0.04(+0.99%)
Aug 07, 2015 3.581 3.616 3.568 3.585 109,618 +0.02(+0.50%)
Aug 06, 2015 3.568 3.585 3.538 3.568 213,506 -0.01(-0.25%)
Aug 05, 2015 3.634 3.634 3.572 3.576 162,272 -0.02(-0.61%)
Aug 04, 2015 3.532 3.647 3.505 3.598 228,988 +0.09(+2.52%)
Aug 03, 2015 3.497 3.590 3.479 3.510 203,098 +0.02(+0.51%)
Jul 31, 2015 3.528 3.550 3.453 3.492 222,247 -0.03(-0.88%)
Jul 30, 2015 3.479 3.559 3.479 3.523 140,547 +0.05(+1.40%)
Jul 29, 2015 3.408 3.506 3.408 3.475 104,010 +0.05(+1.55%)
Jul 28, 2015 3.386 3.473 3.351 3.422 201,992 +0.04(+1.18%)
Jul 27, 2015 3.453 3.453 3.360 3.382 269,052 -0.08(-2.30%)
Jul 24, 2015 3.532 3.563 3.461 3.461 185,033 -0.08(-2.19%)
Jul 23, 2015 3.519 3.563 3.498 3.539 166,374 +0.02(+0.69%)
Jul 22, 2015 3.572 3.594 3.497 3.514 137,724 -0.08(-2.09%)
Jul 21, 2015 3.555 3.616 3.555 3.590 160,379 +0.03(+0.74%)
Jul 20, 2015 3.616 3.616 3.552 3.563 135,852 -0.05(-1.45%)
Jul 17, 2015 3.598 3.616 3.576 3.616 113,924 +0.02(+0.61%)
Jul 16, 2015 3.546 3.612 3.537 3.594 229,383 +0.04(+1.23%)
Jul 15, 2015 3.559 3.590 3.511 3.550 131,585 -0.02(-0.49%)
Jul 14, 2015 3.546 3.585 3.546 3.568 65,718 +0.02(+0.62%)
Jul 13, 2015 3.533 3.563 3.524 3.546 78,746 +0.02(+0.50%)
Jul 10, 2015 3.546 3.546 3.506 3.528 117,786 -0.02(-0.49%)
Jul 09, 2015 3.515 3.546 3.498 3.546 142,735 +0.04(+1.00%)
Jul 08, 2015 3.528 3.550 3.493 3.511 136,525 -0.04(-1.23%)
Jul 07, 2015 3.585 3.594 3.502 3.555 126,739 -0.03(-0.86%)
Jul 06, 2015 3.572 3.603 3.559 3.585 84,482 -0.00(-0.12%)
Jul 02, 2015 3.515 3.590 3.590 3.590 148,531 +0.07(+1.99%)
Jul 01, 2015 3.515 3.528 3.463 3.519 166,724 +0.06(+1.65%)
Jun 30, 2015 3.489 3.550 3.463 3.463 216,768 -0.02(-0.63%)
Jun 29, 2015 3.480 3.512 3.471 3.484 213,554 -0.05(-1.49%)
Jun 26, 2015 3.498 3.537 3.484 3.537 98,375 +0.03(+0.75%)
Jun 25, 2015 3.537 3.550 3.498 3.511 179,225 -0.04(-1.11%)
Jun 24, 2015 3.550 3.563 3.528 3.550 101,820 +0.01(+0.37%)
Jun 23, 2015 3.546 3.614 3.533 3.537 148,200 -0.04(-1.10%)
Jun 22, 2015 3.572 3.616 3.559 3.576 157,283 -0.00(-0.12%)
Jun 19, 2015 3.612 3.638 3.581 3.581 114,264 -0.02(-0.61%)
Jun 18, 2015 3.612 3.629 3.576 3.603 85,687 -0.02(-0.48%)
Jun 17, 2015 3.620 3.638 3.598 3.620 76,147 +0.00(+0.00%)
Jun 16, 2015 3.607 3.620 3.590 3.620 118,455 +0.00(+0.00%)
Jun 15, 2015 3.564 3.629 3.564 3.620 117,945 +0.03(+0.97%)
Jun 12, 2015 3.586 3.603 3.564 3.586 77,377 -0.02(-0.60%)
Jun 11, 2015 3.616 3.623 3.594 3.607 147,785 +0.01(+0.24%)
Jun 10, 2015 3.551 3.612 3.551 3.599 149,081 +0.02(+0.49%)
Jun 09, 2015 3.625 3.659 3.577 3.581 92,561 -0.04(-1.08%)
Jun 08, 2015 3.651 3.672 3.599 3.620 144,288 -0.02(-0.60%)
Jun 05, 2015 3.612 3.651 3.612 3.642 124,035 +0.03(+0.96%)
Jun 04, 2015 3.586 3.642 3.586 3.607 147,065 +0.00(+0.12%)
Jun 03, 2015 3.664 3.677 3.594 3.603 143,501 -0.06(-1.66%)
Jun 02, 2015 3.586 3.694 3.586 3.664 182,973 +0.09(+2.55%)
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.