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 (%)
Aug 31, 2023 9.528 9.566 9.464 9.509 1,009,730 +0.06(+0.59%)
Aug 30, 2023 9.360 9.500 9.266 9.453 2,392,810 +0.09(+1.00%)
Aug 29, 2023 9.360 9.416 9.313 9.360 876,061 +0.02(+0.20%)
Aug 28, 2023 9.444 9.514 9.266 9.341 1,541,394 -0.06(-0.60%)
Aug 25, 2023 9.406 9.481 9.360 9.397 378,260 +0.03(+0.30%)
Aug 24, 2023 9.435 9.491 9.341 9.369 323,857 -0.05(-0.50%)
Aug 23, 2023 9.369 9.509 9.369 9.416 328,593 +0.04(+0.40%)
Aug 22, 2023 9.406 9.425 9.294 9.378 348,989 -0.04(-0.47%)
Aug 21, 2023 9.479 9.516 9.395 9.423 436,340 -0.06(-0.59%)
Aug 18, 2023 9.497 9.516 9.404 9.479 378,728 -0.02(-0.20%)
Aug 17, 2023 9.646 9.673 9.460 9.497 204,009 -0.13(-1.35%)
Aug 16, 2023 9.831 9.837 9.604 9.627 242,059 -0.19(-1.89%)
Aug 15, 2023 9.933 9.952 9.776 9.813 132,251 -0.09(-0.94%)
Aug 14, 2023 9.980 10.01 9.859 9.906 141,194 -0.10(-1.02%)
Aug 11, 2023 10.12 10.16 9.748 10.01 321,727 -0.09(-0.92%)
Aug 10, 2023 10.15 10.23 10.10 10.10 155,545 -0.05(-0.46%)
Aug 09, 2023 10.09 10.25 10.09 10.15 151,486 +0.00(+0.00%)
Aug 08, 2023 10.09 10.21 9.980 10.15 140,801 +0.08(+0.83%)
Aug 07, 2023 10.26 10.29 10.04 10.06 248,112 -0.17(-1.63%)
Aug 04, 2023 10.29 10.33 10.19 10.23 152,028 -0.01(-0.09%)
Aug 03, 2023 10.22 10.31 10.21 10.24 119,871 -0.02(-0.18%)
Aug 02, 2023 10.32 10.32 10.18 10.26 173,563 -0.13(-1.25%)
Aug 01, 2023 10.22 10.43 10.22 10.39 158,641 +0.09(+0.90%)
Jul 31, 2023 10.25 10.39 10.22 10.30 214,115 +0.11(+1.09%)
Jul 28, 2023 10.22 10.30 10.07 10.18 264,454 -0.04(-0.36%)
Jul 27, 2023 10.21 10.47 10.16 10.22 384,899 +0.14(+1.38%)
Jul 26, 2023 9.961 10.11 9.925 10.08 132,136 +0.12(+1.21%)
Jul 25, 2023 9.906 10.02 9.887 9.961 126,008 +0.04(+0.37%)
Jul 24, 2023 9.803 9.998 9.803 9.924 139,830 +0.14(+1.42%)
Jul 21, 2023 9.683 9.868 9.655 9.785 141,347 +0.14(+1.44%)
Jul 20, 2023 10.04 10.05 9.590 9.646 318,660 -0.42(-4.13%)
Jul 19, 2023 9.978 10.13 9.961 10.06 221,565 +0.10(+1.02%)
Jul 18, 2023 9.840 9.997 9.785 9.960 193,788 +0.10(+1.03%)
Jul 17, 2023 9.748 9.951 9.683 9.858 300,375 +0.18(+1.90%)
Jul 14, 2023 9.674 9.683 9.545 9.674 147,689 +0.05(+0.48%)
Jul 13, 2023 9.582 9.673 9.545 9.628 205,484 +0.08(+0.87%)
Jul 12, 2023 9.407 9.610 9.398 9.545 185,687 +0.18(+1.97%)
Jul 11, 2023 9.342 9.361 9.269 9.361 119,996 +0.05(+0.49%)
Jul 10, 2023 9.306 9.398 9.223 9.315 179,854 -0.03(-0.30%)
Jul 07, 2023 9.269 9.396 9.264 9.342 181,215 +0.04(+0.40%)
Jul 06, 2023 9.213 9.333 9.121 9.306 200,491 +0.09(+1.00%)
Jul 05, 2023 9.158 9.306 9.098 9.213 321,063 +0.08(+0.91%)
Jul 03, 2023 9.002 9.158 8.974 9.131 128,239 +0.14(+1.54%)
Jun 30, 2023 8.928 9.048 8.928 8.992 138,155 +0.10(+1.14%)
Jun 29, 2023 8.716 8.919 8.716 8.891 128,397 +0.17(+1.90%)
Jun 28, 2023 8.734 8.753 8.661 8.725 113,741 +0.00(+0.00%)
Jun 27, 2023 8.725 8.753 8.696 8.725 130,095 +0.01(+0.11%)
Jun 26, 2023 8.707 8.741 8.679 8.716 149,885 +0.03(+0.32%)
Jun 23, 2023 8.753 8.771 8.670 8.688 121,868 -0.07(-0.84%)
Jun 22, 2023 8.799 8.826 8.753 8.762 154,299 -0.01(-0.11%)
Jun 21, 2023 8.873 8.913 8.771 8.771 143,406 -0.10(-1.14%)
Jun 20, 2023 8.946 8.963 8.873 8.873 229,884 -0.06(-0.72%)
Jun 16, 2023 8.964 9.010 8.897 8.937 310,843 +0.01(+0.10%)
Jun 15, 2023 8.910 9.002 8.900 8.928 255,662 +0.42(+4.94%)
May 08, 2023 8.544 8.566 8.399 8.508 184,771 -0.03(-0.32%)
May 05, 2023 8.598 8.634 8.498 8.535 139,101 +0.05(+0.53%)
May 04, 2023 8.489 8.589 8.390 8.489 148,892 +0.00(+0.00%)
May 03, 2023 8.498 8.625 8.437 8.489 111,401 -0.05(-0.53%)
May 02, 2023 8.634 8.653 8.390 8.535 235,511 -0.08(-0.95%)
May 01, 2023 8.816 8.825 8.607 8.616 168,674 -0.13(-1.45%)
Apr 28, 2023 8.716 8.870 8.689 8.743 146,516 +0.05(+0.52%)
Apr 27, 2023 8.662 8.725 8.616 8.698 177,131 +0.08(+0.95%)
Apr 26, 2023 8.544 8.680 8.535 8.616 135,110 +0.09(+1.06%)
Apr 25, 2023 8.589 8.643 8.489 8.526 94,031 -0.07(-0.84%)
Apr 24, 2023 8.535 8.625 8.517 8.598 162,590 +0.03(+0.32%)
Apr 21, 2023 8.625 8.625 8.535 8.571 157,783 -0.01(-0.11%)
Apr 20, 2023 8.526 8.607 8.498 8.580 157,894 +0.02(+0.21%)
Apr 19, 2023 8.553 8.616 8.535 8.562 205,906 +0.02(+0.21%)
Apr 18, 2023 8.607 8.607 8.472 8.544 131,453 -0.04(-0.52%)
Apr 17, 2023 8.454 8.598 8.409 8.589 187,191 +0.15(+1.81%)
Apr 14, 2023 8.472 8.598 8.373 8.436 305,929 -0.04(-0.42%)
Apr 13, 2023 8.337 8.472 8.328 8.472 151,798 +0.19(+2.28%)
Apr 12, 2023 8.355 8.373 8.274 8.283 149,329 +0.02(+0.22%)
Apr 11, 2023 8.292 8.355 8.256 8.265 109,443 -0.01(-0.11%)
Apr 10, 2023 8.310 8.364 8.185 8.274 122,499 -0.03(-0.32%)
Apr 06, 2023 8.328 8.372 8.292 8.301 91,337 -0.05(-0.65%)
Apr 05, 2023 8.418 8.427 8.310 8.355 97,393 -0.07(-0.85%)
Apr 04, 2023 8.436 8.472 8.337 8.427 144,263 +0.04(+0.54%)
Apr 03, 2023 8.472 8.517 8.355 8.382 252,616 -0.06(-0.74%)
Mar 31, 2023 8.427 8.544 8.391 8.445 156,513 +0.10(+1.18%)
Mar 30, 2023 8.409 8.418 8.310 8.346 108,386 -0.05(-0.64%)
Mar 29, 2023 8.355 8.418 8.328 8.400 105,520 +0.10(+1.19%)
Mar 28, 2023 8.283 8.328 8.238 8.301 69,523 +0.04(+0.43%)
Mar 27, 2023 8.274 8.337 8.167 8.265 117,744 +0.06(+0.77%)
Mar 24, 2023 8.050 8.212 7.969 8.203 140,104 +0.12(+1.44%)
Mar 23, 2023 8.158 8.256 8.005 8.086 151,381 -0.06(-0.77%)
Mar 22, 2023 8.328 8.391 8.149 8.149 107,414 -0.20(-2.37%)
Mar 21, 2023 8.256 8.472 8.238 8.346 137,831 +0.17(+2.09%)
Mar 20, 2023 8.283 8.427 8.117 8.176 162,485 -0.04(-0.44%)
Mar 17, 2023 8.391 8.400 8.203 8.212 164,428 -0.23(-2.77%)
Mar 16, 2023 8.221 8.490 8.140 8.445 265,674 +0.22(+2.68%)
Mar 15, 2023 8.172 8.287 8.065 8.225 235,007 -0.14(-1.70%)
Mar 14, 2023 8.376 8.562 8.301 8.368 203,294 +0.18(+2.18%)
Mar 13, 2023 8.127 8.332 7.913 8.189 337,265 -0.11(-1.29%)
Mar 10, 2023 8.644 8.662 8.243 8.296 354,623 -0.37(-4.32%)
Mar 09, 2023 8.947 8.965 8.653 8.671 228,021 -0.26(-2.89%)
Mar 08, 2023 8.893 8.956 8.893 8.929 113,685 +0.00(+0.00%)
Mar 07, 2023 8.929 9.000 8.893 8.929 98,978 -0.04(-0.50%)
Mar 06, 2023 9.000 9.080 8.947 8.974 170,929 -0.04(-0.40%)
Mar 03, 2023 8.965 9.054 8.965 9.009 133,963 +0.04(+0.50%)
Mar 02, 2023 8.929 8.991 8.893 8.965 112,660 +0.01(+0.10%)
Mar 01, 2023 9.027 9.072 8.902 8.956 146,647 -0.06(-0.69%)
Feb 28, 2023 9.116 9.116 9.000 9.018 143,907 -0.03(-0.30%)
Feb 27, 2023 9.009 9.169 9.000 9.045 178,630 -0.02(-0.20%)
Feb 24, 2023 9.125 9.134 9.054 9.063 101,930 -0.07(-0.78%)
Feb 23, 2023 9.152 9.213 9.045 9.134 107,690 +0.05(+0.59%)
Feb 22, 2023 9.152 9.170 9.036 9.080 168,648 -0.07(-0.78%)
Feb 21, 2023 9.259 9.312 9.092 9.152 173,499 -0.18(-1.91%)
Feb 17, 2023 9.366 9.446 9.312 9.330 189,886 -0.03(-0.29%)
Feb 16, 2023 9.303 9.462 9.294 9.357 138,152 -0.06(-0.62%)
Feb 15, 2023 9.459 9.459 9.366 9.415 231,517 -0.04(-0.37%)
Feb 14, 2023 9.406 9.468 9.370 9.450 124,423 +0.02(+0.19%)
Feb 13, 2023 9.432 9.450 9.362 9.432 140,544 +0.03(+0.28%)
Feb 10, 2023 9.388 9.406 9.291 9.406 102,012 +0.04(+0.47%)
Feb 09, 2023 9.468 9.556 9.313 9.362 161,371 -0.12(-1.21%)
Feb 08, 2023 9.521 9.583 9.415 9.477 158,369 -0.12(-1.29%)
Feb 07, 2023 9.264 9.618 9.202 9.600 346,095 +0.43(+4.73%)
Feb 06, 2023 9.255 9.291 9.070 9.167 176,890 -0.08(-0.86%)
Feb 03, 2023 9.193 9.284 9.123 9.247 153,879 +0.05(+0.58%)
Feb 02, 2023 9.211 9.291 9.123 9.193 194,206 +0.05(+0.58%)
Feb 01, 2023 9.149 9.229 9.065 9.140 210,667 +0.00(+0.00%)
Jan 31, 2023 9.025 9.140 8.994 9.140 210,564 +0.19(+2.18%)
Jan 30, 2023 8.893 9.025 8.884 8.946 123,394 +0.04(+0.50%)
Jan 27, 2023 8.937 8.981 8.875 8.901 136,853 -0.01(-0.10%)
Jan 26, 2023 8.946 8.950 8.857 8.910 196,249 -0.02(-0.20%)
Jan 25, 2023 8.901 8.937 8.831 8.928 125,620 +0.01(+0.10%)
Jan 24, 2023 8.972 9.021 8.901 8.919 111,429 -0.07(-0.79%)
Jan 23, 2023 8.919 9.034 8.888 8.990 250,984 +0.06(+0.69%)
Jan 20, 2023 8.901 8.937 8.861 8.928 128,637 +0.06(+0.70%)
Jan 19, 2023 8.848 8.928 8.786 8.866 150,925 -0.04(-0.45%)
Jan 18, 2023 8.915 9.011 8.853 8.906 293,306 -0.03(-0.29%)
Jan 17, 2023 8.941 9.064 8.915 8.932 293,850 +0.02(+0.20%)
Jan 13, 2023 8.906 8.959 8.836 8.915 219,363 -0.03(-0.29%)
Jan 12, 2023 8.871 8.941 8.783 8.941 193,974 +0.14(+1.60%)
Jan 11, 2023 8.792 8.853 8.774 8.800 241,037 +0.11(+1.21%)
Jan 10, 2023 8.686 8.726 8.634 8.695 81,211 +0.05(+0.61%)
Jan 09, 2023 8.563 8.713 8.563 8.642 164,159 +0.10(+1.13%)
Jan 06, 2023 8.537 8.563 8.496 8.546 61,272 +0.09(+1.04%)
Jan 05, 2023 8.660 8.660 8.405 8.458 167,459 -0.17(-1.93%)
Jan 04, 2023 8.581 8.660 8.546 8.625 111,048 +0.06(+0.72%)
Jan 03, 2023 8.515 8.607 8.449 8.563 169,445 +0.11(+1.35%)
Dec 30, 2022 8.458 8.590 8.326 8.449 151,354 -0.01(-0.10%)
Dec 29, 2022 8.317 8.458 8.309 8.458 114,977 +0.15(+1.80%)
Dec 28, 2022 8.370 8.474 8.282 8.309 107,984 -0.07(-0.84%)
Dec 27, 2022 8.555 8.563 8.309 8.379 168,665 -0.04(-0.42%)
Dec 23, 2022 8.300 8.423 8.256 8.414 134,873 +0.15(+1.81%)
Dec 22, 2022 8.335 8.335 8.107 8.265 178,360 -0.05(-0.63%)
Dec 21, 2022 8.247 8.458 8.247 8.317 104,396 +0.16(+1.94%)
Dec 20, 2022 8.300 8.309 8.115 8.159 249,991 -0.17(-2.00%)
Dec 19, 2022 8.467 8.528 8.265 8.326 148,217 -0.05(-0.63%)
Dec 16, 2022 8.449 8.527 8.327 8.379 209,032 -0.17(-1.94%)
Dec 15, 2022 8.553 8.565 8.475 8.545 103,160 -0.02(-0.20%)
Dec 14, 2022 8.606 8.658 8.518 8.562 86,894 -0.02(-0.20%)
Dec 13, 2022 8.675 8.728 8.552 8.579 151,352 -0.03(-0.40%)
Dec 12, 2022 8.623 8.632 8.562 8.614 99,313 -0.04(-0.50%)
Dec 09, 2022 8.579 8.710 8.536 8.658 91,366 +0.05(+0.61%)
Dec 08, 2022 8.606 8.719 8.536 8.606 121,935 +0.00(+0.00%)
Dec 07, 2022 8.606 8.684 8.540 8.606 91,655 +0.03(+0.30%)
Dec 06, 2022 8.719 8.776 8.537 8.579 158,459 -0.11(-1.30%)
Dec 05, 2022 8.876 8.911 8.684 8.693 143,687 -0.22(-2.45%)
Dec 02, 2022 8.841 8.911 8.693 8.911 351,651 +0.09(+0.99%)
Dec 01, 2022 8.972 9.007 8.815 8.824 160,345 -0.09(-0.98%)
Nov 30, 2022 8.972 8.996 8.780 8.911 189,742 +0.02(+0.20%)
Nov 29, 2022 8.911 8.980 8.771 8.893 174,383 -0.02(-0.20%)
Nov 28, 2022 9.146 9.146 8.885 8.911 156,391 -0.20(-2.15%)
Nov 25, 2022 9.033 9.190 9.016 9.107 143,954 +0.09(+1.02%)
Nov 23, 2022 8.972 9.120 8.952 9.015 181,789 -0.03(-0.39%)
Nov 22, 2022 9.024 9.103 8.980 9.050 125,214 +0.07(+0.78%)
Nov 21, 2022 9.024 9.037 8.954 8.980 131,036 -0.05(-0.58%)
Nov 18, 2022 9.233 9.242 8.989 9.033 146,684 -0.16(-1.71%)
Nov 17, 2022 8.980 9.190 8.902 9.190 108,030 +0.10(+1.15%)
Nov 16, 2022 9.094 9.241 9.016 9.085 181,458 -0.03(-0.29%)
Nov 15, 2022 8.912 9.189 8.721 9.111 311,750 +0.42(+4.78%)
Nov 14, 2022 8.739 8.808 8.574 8.695 241,318 +0.00(+0.00%)
Nov 11, 2022 8.635 8.756 8.591 8.695 133,409 +0.11(+1.31%)
Nov 10, 2022 8.609 8.816 8.540 8.583 189,046 +0.13(+1.54%)
Nov 09, 2022 8.505 8.583 8.366 8.453 159,482 -0.05(-0.61%)
Nov 08, 2022 8.565 8.704 8.462 8.505 169,829 -0.06(-0.71%)
Nov 07, 2022 8.280 8.617 8.280 8.565 224,079 +0.30(+3.67%)
Nov 04, 2022 8.158 8.314 8.132 8.262 221,896 +0.11(+1.38%)
Nov 03, 2022 8.072 8.206 8.046 8.150 159,065 +0.01(+0.11%)
Nov 02, 2022 8.184 8.288 8.106 8.141 173,301 -0.08(-0.95%)
Nov 01, 2022 8.280 8.280 8.150 8.219 101,792 +0.03(+0.42%)
Oct 31, 2022 8.297 8.332 8.176 8.184 207,694 -0.09(-1.05%)
Oct 28, 2022 8.167 8.306 8.124 8.271 198,815 +0.16(+2.03%)
Oct 27, 2022 8.271 8.349 8.072 8.106 163,274 -0.10(-1.27%)
Oct 26, 2022 8.280 8.332 8.193 8.210 114,471 -0.04(-0.52%)
Oct 25, 2022 7.994 8.297 7.994 8.254 146,513 +0.23(+2.92%)
Oct 24, 2022 8.003 8.079 7.942 8.020 160,677 +0.10(+1.31%)
Oct 21, 2022 7.812 7.951 7.743 7.916 111,131 +0.06(+0.77%)
Oct 20, 2022 7.907 8.003 7.829 7.855 119,685 -0.06(-0.77%)
Oct 19, 2022 7.839 7.985 7.830 7.916 183,047 -0.01(-0.11%)
Oct 18, 2022 7.950 8.045 7.882 7.925 138,644 +0.10(+1.32%)
Oct 17, 2022 7.684 7.847 7.675 7.821 149,784 +0.23(+3.06%)
Oct 14, 2022 7.615 7.667 7.543 7.589 114,283 +0.04(+0.57%)
Oct 13, 2022 7.203 7.572 7.099 7.546 160,292 +0.20(+2.69%)
Oct 12, 2022 7.220 7.409 7.147 7.349 196,980 +0.19(+2.64%)
Oct 11, 2022 7.177 7.237 7.074 7.160 143,789 -0.07(-0.95%)
Oct 10, 2022 7.331 7.395 7.160 7.228 146,459 -0.10(-1.41%)
Oct 07, 2022 7.435 7.478 7.314 7.331 141,067 -0.16(-2.18%)
Oct 06, 2022 7.641 7.675 7.469 7.495 87,971 -0.15(-1.91%)
Oct 05, 2022 7.735 7.761 7.539 7.641 109,227 -0.15(-1.98%)
Oct 04, 2022 7.495 7.796 7.495 7.796 215,825 +0.47(+6.46%)
Oct 03, 2022 7.349 7.416 7.134 7.323 230,894 +0.03(+0.35%)
Sep 30, 2022 7.228 7.503 7.185 7.297 260,061 +0.09(+1.19%)
Sep 29, 2022 7.512 7.512 7.134 7.211 240,423 -0.31(-4.11%)
Sep 28, 2022 7.306 7.564 7.211 7.521 187,679 +0.27(+3.67%)
Sep 27, 2022 7.246 7.546 7.220 7.254 227,280 +0.04(+0.60%)
Sep 26, 2022 7.546 7.588 7.056 7.211 329,996 -0.39(-5.09%)
Sep 23, 2022 7.847 7.890 7.538 7.598 325,720 -0.37(-4.64%)
Sep 22, 2022 8.165 8.191 7.916 7.967 221,222 -0.16(-2.01%)
Sep 21, 2022 8.165 8.277 8.122 8.131 195,088 -0.07(-0.86%)
Sep 20, 2022 8.338 8.338 8.168 8.202 155,066 -0.15(-1.84%)
Sep 19, 2022 8.279 8.407 8.253 8.355 131,970 +0.07(+0.82%)
Sep 16, 2022 8.321 8.353 8.253 8.287 208,133 -0.09(-1.02%)
Sep 15, 2022 8.441 8.483 8.347 8.372 118,342 -0.07(-0.81%)
Sep 14, 2022 8.475 8.556 8.372 8.441 132,172 +0.02(+0.20%)
Sep 13, 2022 8.535 8.577 8.407 8.424 143,393 -0.17(-1.99%)
Sep 12, 2022 8.620 8.637 8.552 8.594 178,978 +0.02(+0.20%)
Sep 09, 2022 8.603 8.652 8.543 8.577 118,963 +0.04(+0.50%)
Sep 08, 2022 8.509 8.537 8.458 8.535 96,745 +0.04(+0.50%)
Sep 07, 2022 8.338 8.517 8.330 8.492 114,761 +0.15(+1.84%)
Sep 06, 2022 8.517 8.526 8.304 8.338 223,162 -0.14(-1.61%)
Sep 02, 2022 8.577 8.654 8.466 8.475 107,512 -0.04(-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.