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 (%)
Sep 30, 2011 2.182 2.237 2.111 2.111 623,683 -0.10(-4.59%)
Sep 29, 2011 2.262 2.265 2.166 2.212 377,085 +0.01(+0.56%)
Sep 28, 2011 2.286 2.296 2.200 2.200 476,215 -0.08(-3.51%)
Sep 27, 2011 2.314 2.332 2.252 2.280 338,623 +0.00(+0.00%)
Sep 26, 2011 2.262 2.289 2.237 2.280 234,137 +0.03(+1.23%)
Sep 23, 2011 2.222 2.262 2.215 2.252 243,048 +0.03(+1.24%)
Sep 22, 2011 2.240 2.292 2.203 2.225 751,151 -0.05(-2.03%)
Sep 21, 2011 2.311 2.363 2.259 2.271 277,507 -0.04(-1.73%)
Sep 20, 2011 2.348 2.366 2.311 2.311 295,225 -0.04(-1.57%)
Sep 19, 2011 2.305 2.363 2.293 2.348 352,680 +0.02(+0.92%)
Sep 16, 2011 2.351 2.351 2.308 2.326 463,444 -0.02(-1.04%)
Sep 15, 2011 2.436 2.436 2.330 2.351 347,974 -0.05(-2.28%)
Sep 14, 2011 2.397 2.430 2.339 2.406 270,997 +0.04(+1.68%)
Sep 13, 2011 2.345 2.375 2.302 2.366 240,752 +0.03(+1.31%)
Sep 12, 2011 2.256 2.345 2.250 2.336 314,905 +0.05(+2.13%)
Sep 09, 2011 2.299 2.342 2.256 2.287 351,569 -0.02(-1.06%)
Sep 08, 2011 2.366 2.436 2.299 2.311 296,198 -0.06(-2.70%)
Sep 07, 2011 2.333 2.387 2.308 2.375 276,005 +0.09(+4.01%)
Sep 06, 2011 2.275 2.330 2.250 2.284 497,061 -0.03(-1.45%)
Sep 02, 2011 2.348 2.394 2.317 2.317 335,744 -0.07(-3.06%)
Sep 01, 2011 2.451 2.512 2.378 2.390 406,490 -0.08(-3.09%)
Aug 31, 2011 2.540 2.561 2.467 2.467 379,672 -0.06(-2.29%)
Aug 30, 2011 2.519 2.537 2.458 2.525 188,294 -0.01(-0.36%)
Aug 29, 2011 2.445 2.546 2.436 2.534 325,315 +0.12(+4.79%)
Aug 26, 2011 2.360 2.424 2.348 2.418 311,862 +0.04(+1.67%)
Aug 25, 2011 2.430 2.430 2.360 2.378 419,376 +0.00(+0.00%)
Aug 24, 2011 2.439 2.507 2.348 2.378 448,033 -0.06(-2.50%)
Aug 23, 2011 2.317 2.443 2.317 2.439 599,973 +0.15(+6.67%)
Aug 22, 2011 2.323 2.344 2.281 2.287 533,022 +0.04(+1.63%)
Aug 19, 2011 2.293 2.387 2.250 2.250 445,649 -0.09(-3.91%)
Aug 18, 2011 2.403 2.403 2.311 2.342 466,986 -0.15(-5.88%)
Aug 17, 2011 2.433 2.500 2.433 2.488 334,672 +0.06(+2.64%)
Aug 16, 2011 2.412 2.442 2.367 2.424 543,846 +0.00(+0.00%)
Aug 15, 2011 2.415 2.463 2.403 2.424 367,184 +0.04(+1.78%)
Aug 12, 2011 2.303 2.409 2.276 2.382 417,970 +0.09(+3.82%)
Aug 11, 2011 2.270 2.324 2.212 2.294 670,976 +0.03(+1.20%)
Aug 10, 2011 2.497 2.497 2.267 2.267 670,252 -0.30(-11.66%)
Aug 09, 2011 2.391 2.599 2.222 2.566 760,671 +0.34(+15.35%)
Aug 08, 2011 2.457 2.494 2.185 2.225 1,102,564 -0.32(-12.59%)
Aug 05, 2011 2.602 2.690 2.521 2.545 493,057 -0.05(-1.75%)
Aug 04, 2011 2.672 2.684 2.587 2.590 607,410 -0.11(-4.14%)
Aug 03, 2011 2.675 2.720 2.605 2.702 243,044 +0.02(+0.90%)
Aug 02, 2011 2.723 2.753 2.678 2.678 242,608 -0.05(-1.99%)
Aug 01, 2011 2.747 2.759 2.690 2.732 283,921 +0.01(+0.44%)
Jul 29, 2011 2.711 2.753 2.705 2.720 275,240 -0.02(-0.55%)
Jul 28, 2011 2.714 2.747 2.690 2.735 201,707 +0.01(+0.22%)
Jul 27, 2011 2.781 2.817 2.672 2.729 615,271 -0.06(-2.27%)
Jul 26, 2011 2.826 2.844 2.790 2.793 149,654 -0.03(-1.18%)
Jul 25, 2011 2.859 2.865 2.820 2.826 194,842 -0.04(-1.27%)
Jul 22, 2011 2.871 2.874 2.856 2.862 132,043 -0.01(-0.42%)
Jul 21, 2011 2.841 2.886 2.841 2.874 334,952 +0.03(+1.17%)
Jul 20, 2011 2.877 2.889 2.841 2.841 280,715 -0.02(-0.84%)
Jul 19, 2011 2.844 2.880 2.820 2.865 235,763 +0.06(+2.03%)
Jul 18, 2011 2.850 2.886 2.802 2.808 337,015 -0.05(-1.78%)
Jul 15, 2011 2.865 2.898 2.850 2.859 259,634 +0.01(+0.32%)
Jul 14, 2011 2.901 2.910 2.850 2.850 177,200 -0.05(-1.76%)
Jul 13, 2011 2.871 2.925 2.871 2.901 215,859 +0.02(+0.83%)
Jul 12, 2011 2.841 2.925 2.841 2.877 235,953 +0.02(+0.52%)
Jul 11, 2011 2.835 2.886 2.835 2.862 170,787 +0.00(+0.00%)
Jul 08, 2011 2.865 2.889 2.850 2.862 262,607 -0.04(-1.55%)
Jul 07, 2011 2.820 2.907 2.814 2.907 425,549 +0.10(+3.64%)
Jul 06, 2011 2.784 2.805 2.784 2.805 364,879 +0.02(+0.54%)
Jul 05, 2011 2.793 2.802 2.784 2.790 183,246 -0.01(-0.43%)
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.