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, 2014 3.664 3.689 3.590 3.594 719,736 -0.07(-1.90%)
Sep 29, 2014 3.623 3.680 3.570 3.664 506,848 +0.05(+1.48%)
Sep 26, 2014 3.484 3.639 3.451 3.611 1,134,112 +0.23(+6.92%)
Sep 25, 2014 3.410 3.439 3.361 3.377 263,064 -0.04(-1.08%)
Sep 24, 2014 3.332 3.414 3.324 3.414 552,394 +0.06(+1.71%)
Sep 23, 2014 3.361 3.389 3.324 3.357 700,536 -0.05(-1.33%)
Sep 22, 2014 3.426 3.447 3.303 3.402 1,017,052 -0.07(-1.89%)
Sep 19, 2014 3.652 3.660 3.324 3.467 2,078,338 -0.22(-5.90%)
Sep 18, 2014 3.853 3.853 3.664 3.685 544,635 -0.15(-3.85%)
Sep 17, 2014 3.889 3.894 3.828 3.832 235,254 -0.04(-1.06%)
Sep 16, 2014 3.865 3.897 3.865 3.873 247,025 +0.02(+0.42%)
Sep 15, 2014 3.885 3.910 3.857 3.857 207,240 -0.03(-0.84%)
Sep 12, 2014 3.906 3.938 3.885 3.889 141,725 -0.01(-0.31%)
Sep 11, 2014 3.914 3.922 3.902 3.902 114,731 -0.01(-0.21%)
Sep 10, 2014 3.938 3.950 3.918 3.910 157,097 -0.01(-0.21%)
Sep 09, 2014 3.914 3.954 3.902 3.918 180,591 +0.00(+0.10%)
Sep 08, 2014 3.959 3.959 3.902 3.914 242,915 -0.02(-0.62%)
Sep 05, 2014 3.934 3.983 3.910 3.938 244,835 -0.01(-0.31%)
Sep 04, 2014 3.942 3.963 3.930 3.950 169,483 +0.02(+0.62%)
Sep 03, 2014 3.942 3.967 3.893 3.926 159,464 -0.00(-0.10%)
Sep 02, 2014 3.946 3.983 3.915 3.930 201,061 -0.01(-0.31%)
Aug 29, 2014 3.918 3.942 3.942 3.942 182,874 +0.02(+0.62%)
Aug 28, 2014 3.910 3.943 3.893 3.918 183,358 +0.00(+0.00%)
Aug 27, 2014 3.914 3.946 3.914 3.918 162,701 +0.01(+0.21%)
Aug 26, 2014 3.906 3.926 3.889 3.910 159,786 +0.01(+0.21%)
Aug 25, 2014 3.918 3.926 3.885 3.902 235,315 -0.00(-0.10%)
Aug 22, 2014 3.877 3.917 3.877 3.906 170,358 +0.02(+0.42%)
Aug 21, 2014 3.889 3.918 3.881 3.889 269,201 -0.01(-0.31%)
Aug 20, 2014 3.865 3.918 3.865 3.902 206,623 +0.02(+0.42%)
Aug 19, 2014 3.946 3.946 3.869 3.885 262,825 -0.04(-1.04%)
Aug 18, 2014 3.963 3.987 3.911 3.926 216,308 -0.01(-0.21%)
Aug 15, 2014 3.942 3.950 3.886 3.934 252,292 -0.01(-0.20%)
Aug 14, 2014 3.938 3.974 3.918 3.942 300,183 -0.01(-0.20%)
Aug 13, 2014 3.966 3.995 3.930 3.950 362,650 -0.02(-0.51%)
Aug 12, 2014 3.938 3.979 3.930 3.970 179,818 +0.04(+1.03%)
Aug 11, 2014 3.958 3.970 3.922 3.930 241,928 +0.01(+0.31%)
Aug 08, 2014 3.910 3.946 3.902 3.918 361,942 +0.02(+0.62%)
Aug 07, 2014 3.902 3.926 3.865 3.894 442,887 +0.05(+1.37%)
Aug 06, 2014 3.837 3.910 3.837 3.841 297,022 -0.00(-0.11%)
Aug 05, 2014 3.829 3.890 3.805 3.845 366,873 +0.04(+1.06%)
Aug 04, 2014 3.700 3.821 3.672 3.805 374,222 +0.11(+3.06%)
Aug 01, 2014 3.676 3.712 3.635 3.692 671,674 +0.02(+0.44%)
Jul 31, 2014 4.035 4.043 3.550 3.676 2,871,140 -0.37(-9.18%)
Jul 30, 2014 4.080 4.100 4.043 4.047 263,294 -0.04(-1.09%)
Jul 29, 2014 4.124 4.148 4.080 4.092 178,491 -0.03(-0.78%)
Jul 28, 2014 4.096 4.132 4.059 4.124 262,021 +0.03(+0.69%)
Jul 25, 2014 4.067 4.104 4.059 4.096 164,525 +0.04(+0.90%)
Jul 24, 2014 4.059 4.075 4.043 4.059 122,199 +0.02(+0.50%)
Jul 23, 2014 4.088 4.088 4.039 4.039 200,305 -0.02(-0.50%)
Jul 22, 2014 4.059 4.099 4.055 4.059 498,525 +0.01(+0.30%)
Jul 21, 2014 4.031 4.063 4.031 4.047 282,966 +0.02(+0.50%)
Jul 18, 2014 4.011 4.047 3.999 4.027 256,579 +0.02(+0.40%)
Jul 17, 2014 4.043 4.061 4.011 4.011 255,774 -0.02(-0.50%)
Jul 16, 2014 4.051 4.063 4.019 4.031 258,544 -0.01(-0.30%)
Jul 15, 2014 4.019 4.047 4.019 4.043 180,338 +0.02(+0.50%)
Jul 14, 2014 4.047 4.055 4.023 4.023 241,893 -0.01(-0.20%)
Jul 11, 2014 4.023 4.063 4.023 4.031 216,354 -0.01(-0.30%)
Jul 10, 2014 4.055 4.055 4.019 4.043 239,393 -0.02(-0.40%)
Jul 09, 2014 4.043 4.067 4.027 4.059 175,783 +0.04(+0.90%)
Jul 08, 2014 4.055 4.055 4.011 4.023 452,464 -0.03(-0.79%)
Jul 07, 2014 4.051 4.086 4.043 4.055 327,312 +0.01(+0.30%)
Jul 03, 2014 4.091 4.043 4.043 4.043 221,879 -0.02(-0.59%)
Jul 02, 2014 4.047 4.091 4.047 4.067 261,147 +0.02(+0.50%)
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.