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 )

22.12 +0.04 (+0.20%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 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 (%)
Dec 29, 2023 10.39 10.41 10.26 10.29 282,100 -0.09(-0.83%)
Dec 28, 2023 10.34 10.38 10.32 10.38 282,200 +0.05(+0.47%)
Dec 27, 2023 10.20 10.34 10.19 10.33 259,980 +0.12(+1.13%)
Dec 26, 2023 10.10 10.27 10.10 10.21 194,975 +0.08(+0.76%)
Dec 22, 2023 10.06 10.20 10.06 10.14 233,662 +0.07(+0.67%)
Dec 21, 2023 10.10 10.10 10.00 10.07 318,751 +0.05(+0.48%)
Dec 20, 2023 10.05 10.18 10.02 10.02 230,202 -0.02(-0.19%)
Dec 19, 2023 10.05 10.08 10.01 10.04 179,297 +0.02(+0.19%)
Dec 18, 2023 10.00 10.05 9.955 10.02 253,408 +0.01(+0.10%)
Dec 15, 2023 10.19 10.20 9.993 10.01 506,697 -0.10(-1.02%)
Dec 14, 2023 10.04 10.18 10.04 10.12 449,493 +0.08(+0.76%)
Dec 13, 2023 9.925 10.04 9.849 10.04 228,349 +0.11(+1.15%)
Dec 12, 2023 9.849 9.935 9.839 9.925 194,297 +0.07(+0.68%)
Dec 11, 2023 9.925 9.944 9.849 9.858 294,288 -0.08(-0.77%)
Dec 08, 2023 9.839 9.962 9.839 9.935 240,520 +0.04(+0.39%)
Dec 07, 2023 9.792 9.916 9.782 9.896 307,286 +0.08(+0.78%)
Dec 06, 2023 9.772 9.830 9.758 9.820 237,026 +0.10(+0.98%)
Dec 05, 2023 9.830 9.830 9.706 9.725 199,743 -0.08(-0.78%)
Dec 04, 2023 9.801 9.858 9.792 9.801 249,826 -0.01(-0.10%)
Dec 01, 2023 9.715 9.811 9.687 9.811 250,512 +0.10(+1.08%)
Nov 30, 2023 9.734 9.755 9.658 9.706 168,949 +0.03(+0.30%)
Nov 29, 2023 9.744 9.782 9.677 9.677 192,203 -0.06(-0.59%)
Nov 28, 2023 9.725 9.782 9.687 9.734 172,362 -0.02(-0.20%)
Nov 27, 2023 9.811 9.811 9.725 9.753 156,981 -0.02(-0.20%)
Nov 24, 2023 9.734 9.801 9.696 9.772 168,483 +0.08(+0.79%)
Nov 22, 2023 9.715 9.734 9.667 9.696 204,919 +0.03(+0.30%)
Nov 21, 2023 9.562 9.720 9.553 9.667 334,555 +0.10(+1.00%)
Nov 20, 2023 9.534 9.582 9.462 9.572 260,153 +0.06(+0.60%)
Nov 17, 2023 9.582 9.582 9.505 9.515 225,278 -0.02(-0.18%)
Nov 16, 2023 9.664 9.692 9.531 9.531 332,041 -0.10(-1.08%)
Nov 15, 2023 9.588 9.645 9.552 9.636 247,409 +0.04(+0.39%)
Nov 14, 2023 9.465 9.598 9.459 9.598 269,903 +0.15(+1.60%)
Nov 13, 2023 9.427 9.465 9.352 9.446 234,640 +0.02(+0.20%)
Nov 10, 2023 9.371 9.503 9.371 9.427 278,359 +0.05(+0.50%)
Nov 09, 2023 9.399 9.475 9.371 9.380 132,100 +0.01(+0.10%)
Nov 08, 2023 9.418 9.465 9.352 9.371 214,924 -0.07(-0.70%)
Nov 07, 2023 9.484 9.503 9.399 9.437 167,467 -0.05(-0.50%)
Nov 06, 2023 9.503 9.541 9.418 9.484 209,329 +0.03(+0.30%)
Nov 03, 2023 9.456 9.532 9.446 9.456 237,203 +0.07(+0.71%)
Nov 02, 2023 9.276 9.418 9.276 9.389 284,704 +0.17(+1.85%)
Nov 01, 2023 9.039 9.257 9.020 9.219 252,616 +0.21(+2.31%)
Oct 31, 2023 8.992 9.072 8.964 9.011 304,353 +0.08(+0.85%)
Oct 30, 2023 8.897 8.940 8.812 8.935 226,546 +0.13(+1.51%)
Oct 27, 2023 8.992 9.068 8.784 8.803 228,974 -0.15(-1.69%)
Oct 26, 2023 8.945 9.001 8.897 8.954 168,101 +0.06(+0.64%)
Oct 25, 2023 8.897 8.973 8.878 8.897 210,873 -0.03(-0.32%)
Oct 24, 2023 8.831 8.964 8.831 8.926 148,212 +0.10(+1.18%)
Oct 23, 2023 8.869 8.916 8.803 8.822 289,906 -0.09(-0.96%)
Oct 20, 2023 8.954 8.973 8.849 8.907 213,650 -0.08(-0.84%)
Oct 19, 2023 9.115 9.115 8.959 8.982 216,197 -0.13(-1.43%)
Oct 18, 2023 9.244 9.282 9.084 9.113 318,833 -0.14(-1.52%)
Oct 17, 2023 9.178 9.263 9.150 9.253 341,982 +0.11(+1.23%)
Oct 16, 2023 9.009 9.178 9.020 9.141 311,991 +0.12(+1.35%)
Oct 13, 2023 8.962 9.094 8.934 9.019 289,452 +0.09(+1.05%)
Oct 12, 2023 8.962 9.066 8.836 8.925 215,958 -0.04(-0.42%)
Oct 11, 2023 8.962 9.034 8.897 8.962 186,588 +0.00(+0.00%)
Oct 10, 2023 8.962 9.080 8.939 8.962 218,560 +0.03(+0.32%)
Oct 09, 2023 8.756 8.934 8.756 8.934 200,552 +0.11(+1.28%)
Oct 06, 2023 8.681 8.850 8.653 8.822 227,256 +0.10(+1.18%)
Oct 05, 2023 8.775 8.810 8.663 8.718 268,066 -0.05(-0.59%)
Oct 04, 2023 8.728 8.802 8.634 8.770 466,023 +0.05(+0.59%)
Oct 03, 2023 8.897 8.944 8.681 8.718 562,387 -0.19(-2.11%)
Oct 02, 2023 9.066 9.094 8.845 8.906 620,925 -0.14(-1.56%)
Sep 29, 2023 9.141 9.206 9.047 9.047 521,117 -0.03(-0.31%)
Sep 28, 2023 9.141 9.174 9.066 9.075 648,306 -0.06(-0.62%)
Sep 27, 2023 9.094 9.263 9.075 9.131 710,574 +0.11(+1.25%)
Sep 26, 2023 9.450 9.497 8.953 9.019 1,977,295 -0.45(-4.76%)
Sep 25, 2023 9.488 9.488 9.244 9.469 2,829,048 -0.01(-0.10%)
Sep 22, 2023 9.413 9.488 9.413 9.479 265,139 +0.08(+0.90%)
Sep 21, 2023 9.432 9.441 9.328 9.394 288,553 -0.08(-0.89%)
Sep 20, 2023 9.497 9.579 9.460 9.479 272,322 -0.02(-0.17%)
Sep 19, 2023 9.560 9.616 9.486 9.495 437,154 -0.03(-0.29%)
Sep 18, 2023 9.495 9.560 9.467 9.523 341,536 +0.03(+0.29%)
Sep 15, 2023 9.439 9.551 9.411 9.495 312,072 +0.07(+0.79%)
Sep 14, 2023 9.411 9.448 9.337 9.421 342,863 +0.08(+0.90%)
Sep 13, 2023 9.355 9.393 9.318 9.337 221,828 +0.01(+0.10%)
Sep 12, 2023 9.355 9.439 9.309 9.327 183,515 -0.02(-0.20%)
Sep 11, 2023 9.272 9.411 9.272 9.346 293,911 +0.08(+0.90%)
Sep 08, 2023 9.225 9.300 9.206 9.262 231,234 +0.07(+0.81%)
Sep 07, 2023 9.039 9.258 9.039 9.188 399,076 +0.14(+1.54%)
Sep 06, 2023 9.402 9.448 9.020 9.048 1,198,536 -0.34(-3.57%)
Sep 05, 2023 9.523 9.569 9.374 9.383 573,302 -0.13(-1.37%)
Sep 01, 2023 9.541 9.634 9.458 9.513 988,869 +0.07(+0.79%)
Aug 31, 2023 9.458 9.495 9.394 9.439 1,017,253 +0.06(+0.59%)
Aug 30, 2023 9.290 9.430 9.198 9.383 2,410,638 +0.09(+1.00%)
Aug 29, 2023 9.290 9.346 9.244 9.290 882,588 +0.02(+0.20%)
Aug 28, 2023 9.374 9.444 9.198 9.272 1,552,879 -0.06(-0.60%)
Aug 25, 2023 9.337 9.411 9.290 9.328 381,079 +0.03(+0.30%)
Aug 24, 2023 9.365 9.421 9.272 9.300 326,270 -0.05(-0.50%)
Aug 23, 2023 9.300 9.439 9.300 9.346 331,041 +0.04(+0.40%)
Aug 22, 2023 9.337 9.355 9.225 9.309 351,589 -0.04(-0.47%)
Aug 21, 2023 9.408 9.445 9.325 9.353 439,591 -0.06(-0.59%)
Aug 18, 2023 9.427 9.445 9.335 9.408 381,550 -0.02(-0.20%)
Aug 17, 2023 9.574 9.602 9.390 9.427 205,529 -0.13(-1.35%)
Aug 16, 2023 9.759 9.764 9.533 9.556 243,863 -0.18(-1.89%)
Aug 15, 2023 9.860 9.878 9.703 9.740 133,237 -0.09(-0.94%)
Aug 14, 2023 9.906 9.934 9.786 9.832 142,246 -0.10(-1.02%)
Aug 11, 2023 10.04 10.08 9.676 9.934 324,124 -0.09(-0.92%)
Aug 10, 2023 10.07 10.15 10.03 10.03 156,704 -0.05(-0.46%)
Aug 09, 2023 10.02 10.17 10.02 10.07 152,615 +0.00(+0.00%)
Aug 08, 2023 10.02 10.14 9.906 10.07 141,850 +0.08(+0.83%)
Aug 07, 2023 10.18 10.21 9.961 9.989 249,960 -0.17(-1.63%)
Aug 04, 2023 10.21 10.26 10.12 10.15 153,161 -0.01(-0.09%)
Aug 03, 2023 10.15 10.24 10.14 10.16 120,765 -0.02(-0.18%)
Aug 02, 2023 10.25 10.25 10.11 10.18 174,856 -0.13(-1.25%)
Aug 01, 2023 10.15 10.35 10.15 10.31 159,823 +0.09(+0.90%)
Jul 31, 2023 10.17 10.31 10.15 10.22 215,711 +0.11(+1.09%)
Jul 28, 2023 10.15 10.23 9.998 10.11 266,424 -0.04(-0.36%)
Jul 27, 2023 10.14 10.39 10.08 10.15 387,766 +0.14(+1.38%)
Jul 26, 2023 9.888 10.04 9.852 10.01 133,121 +0.12(+1.21%)
Jul 25, 2023 9.832 9.943 9.814 9.888 126,947 +0.04(+0.37%)
Jul 24, 2023 9.731 9.924 9.731 9.851 140,872 +0.14(+1.42%)
Jul 21, 2023 9.611 9.795 9.584 9.713 142,400 +0.14(+1.44%)
Jul 20, 2023 9.961 9.980 9.519 9.574 321,034 -0.41(-4.13%)
Jul 19, 2023 9.904 10.06 9.887 9.987 223,216 +0.10(+1.02%)
Jul 18, 2023 9.767 9.923 9.713 9.886 195,232 +0.10(+1.03%)
Jul 17, 2023 9.676 9.877 9.612 9.785 302,613 +0.18(+1.90%)
Jul 14, 2023 9.603 9.612 9.475 9.603 148,790 +0.05(+0.48%)
Jul 13, 2023 9.511 9.602 9.475 9.557 207,015 +0.08(+0.87%)
Jul 12, 2023 9.337 9.539 9.328 9.475 187,070 +0.18(+1.97%)
Jul 11, 2023 9.273 9.292 9.200 9.292 120,890 +0.05(+0.49%)
Jul 10, 2023 9.237 9.328 9.154 9.246 181,194 -0.03(-0.30%)
Jul 07, 2023 9.200 9.326 9.196 9.273 182,565 +0.04(+0.40%)
Jul 06, 2023 9.145 9.264 9.054 9.237 201,985 +0.09(+1.00%)
Jul 05, 2023 9.090 9.237 9.031 9.145 323,455 +0.08(+0.91%)
Jul 03, 2023 8.935 9.090 8.908 9.063 129,195 +0.14(+1.54%)
Jun 30, 2023 8.862 8.981 8.862 8.926 139,185 +0.10(+1.14%)
Jun 29, 2023 8.651 8.853 8.651 8.825 129,353 +0.16(+1.90%)
Jun 28, 2023 8.670 8.688 8.597 8.661 114,588 +0.00(+0.00%)
Jun 27, 2023 8.661 8.688 8.632 8.661 131,065 +0.01(+0.11%)
Jun 26, 2023 8.642 8.677 8.615 8.651 151,002 +0.03(+0.32%)
Jun 23, 2023 8.688 8.706 8.606 8.624 122,776 -0.07(-0.84%)
Jun 22, 2023 8.734 8.761 8.688 8.697 155,449 -0.01(-0.11%)
Jun 21, 2023 8.807 8.848 8.706 8.706 144,475 -0.10(-1.14%)
Jun 20, 2023 8.880 8.896 8.807 8.807 231,597 -0.06(-0.72%)
Jun 16, 2023 8.898 8.944 8.832 8.871 313,159 +0.01(+0.10%)
Jun 15, 2023 8.844 8.935 8.835 8.862 257,567 +0.42(+4.94%)
May 08, 2023 8.481 8.503 8.337 8.445 186,148 -0.03(-0.32%)
May 05, 2023 8.535 8.571 8.436 8.472 140,137 +0.04(+0.53%)
May 04, 2023 8.427 8.526 8.328 8.427 150,001 +0.00(+0.00%)
May 03, 2023 8.436 8.562 8.374 8.427 112,231 -0.04(-0.53%)
May 02, 2023 8.571 8.589 8.328 8.472 237,266 -0.08(-0.95%)
May 01, 2023 8.750 8.759 8.544 8.553 169,931 -0.13(-1.45%)
Apr 28, 2023 8.651 8.804 8.624 8.678 147,607 +0.04(+0.52%)
Apr 27, 2023 8.598 8.660 8.553 8.633 178,451 +0.08(+0.95%)
Apr 26, 2023 8.481 8.616 8.472 8.553 136,117 +0.09(+1.06%)
Apr 25, 2023 8.526 8.579 8.427 8.463 94,732 -0.07(-0.84%)
Apr 24, 2023 8.472 8.562 8.454 8.535 163,802 +0.03(+0.32%)
Apr 21, 2023 8.562 8.562 8.472 8.508 158,958 -0.01(-0.11%)
Apr 20, 2023 8.463 8.544 8.436 8.517 159,071 +0.02(+0.21%)
Apr 19, 2023 8.490 8.552 8.472 8.499 207,440 +0.02(+0.21%)
Apr 18, 2023 8.543 8.543 8.409 8.481 132,432 -0.04(-0.52%)
Apr 17, 2023 8.392 8.534 8.347 8.525 188,586 +0.15(+1.81%)
Apr 14, 2023 8.409 8.534 8.311 8.374 308,208 -0.04(-0.42%)
Apr 13, 2023 8.276 8.409 8.267 8.409 152,929 +0.19(+2.28%)
Apr 12, 2023 8.293 8.311 8.213 8.222 150,442 +0.02(+0.22%)
Apr 11, 2023 8.231 8.293 8.195 8.204 110,259 -0.01(-0.11%)
Apr 10, 2023 8.249 8.302 8.124 8.213 123,412 -0.03(-0.32%)
Apr 06, 2023 8.267 8.310 8.231 8.240 92,017 -0.05(-0.65%)
Apr 05, 2023 8.356 8.365 8.249 8.293 98,119 -0.07(-0.85%)
Apr 04, 2023 8.374 8.409 8.276 8.365 145,338 +0.04(+0.54%)
Apr 03, 2023 8.409 8.454 8.293 8.320 254,498 -0.06(-0.74%)
Mar 31, 2023 8.365 8.481 8.329 8.383 157,679 +0.10(+1.18%)
Mar 30, 2023 8.347 8.356 8.249 8.285 109,193 -0.05(-0.64%)
Mar 29, 2023 8.293 8.356 8.267 8.338 106,306 +0.10(+1.19%)
Mar 28, 2023 8.222 8.267 8.178 8.240 70,041 +0.04(+0.43%)
Mar 27, 2023 8.213 8.276 8.106 8.204 118,622 +0.06(+0.77%)
Mar 24, 2023 7.990 8.151 7.910 8.142 141,148 +0.12(+1.44%)
Mar 23, 2023 8.097 8.195 7.946 8.026 152,509 -0.06(-0.77%)
Mar 22, 2023 8.267 8.329 8.088 8.088 108,214 -0.20(-2.37%)
Mar 21, 2023 8.195 8.409 8.178 8.285 138,858 +0.17(+2.09%)
Mar 20, 2023 8.222 8.365 8.057 8.115 163,696 -0.04(-0.44%)
Mar 17, 2023 8.329 8.338 8.142 8.151 165,653 -0.23(-2.77%)
Mar 16, 2023 8.160 8.427 8.079 8.383 267,653 +0.22(+2.68%)
Mar 15, 2023 8.111 8.226 8.005 8.164 236,758 -0.14(-1.70%)
Mar 14, 2023 8.315 8.499 8.239 8.306 204,809 +0.18(+2.18%)
Mar 13, 2023 8.067 8.270 7.855 8.129 339,778 -0.11(-1.29%)
Mar 10, 2023 8.580 8.598 8.182 8.235 357,265 -0.37(-4.32%)
Mar 09, 2023 8.881 8.898 8.589 8.606 229,720 -0.26(-2.89%)
Mar 08, 2023 8.828 8.889 8.828 8.863 114,532 +0.00(+0.00%)
Mar 07, 2023 8.863 8.934 8.828 8.863 99,715 -0.04(-0.50%)
Mar 06, 2023 8.934 9.013 8.881 8.907 172,202 -0.04(-0.40%)
Mar 03, 2023 8.898 8.987 8.898 8.943 134,961 +0.04(+0.50%)
Mar 02, 2023 8.863 8.925 8.828 8.898 113,500 +0.01(+0.10%)
Mar 01, 2023 8.960 9.004 8.836 8.889 147,740 -0.06(-0.69%)
Feb 28, 2023 9.049 9.049 8.934 8.951 144,979 -0.03(-0.30%)
Feb 27, 2023 8.943 9.102 8.934 8.978 179,961 -0.02(-0.20%)
Feb 24, 2023 9.058 9.066 8.987 8.996 102,690 -0.07(-0.78%)
Feb 23, 2023 9.084 9.145 8.978 9.066 108,493 +0.05(+0.59%)
Feb 22, 2023 9.084 9.102 8.969 9.013 169,904 -0.07(-0.78%)
Feb 21, 2023 9.190 9.243 9.024 9.084 174,791 -0.18(-1.91%)
Feb 17, 2023 9.296 9.376 9.243 9.261 191,301 -0.03(-0.29%)
Feb 16, 2023 9.234 9.392 9.226 9.288 139,181 -0.06(-0.62%)
Feb 15, 2023 9.389 9.389 9.297 9.345 233,242 -0.04(-0.37%)
Feb 14, 2023 9.336 9.398 9.301 9.380 125,350 +0.02(+0.19%)
Feb 13, 2023 9.363 9.380 9.292 9.363 141,592 +0.03(+0.28%)
Feb 10, 2023 9.319 9.336 9.222 9.336 102,772 +0.04(+0.47%)
Feb 09, 2023 9.398 9.486 9.244 9.292 162,573 -0.11(-1.21%)
Feb 08, 2023 9.450 9.512 9.345 9.406 159,549 -0.12(-1.29%)
Feb 07, 2023 9.196 9.547 9.134 9.529 348,673 +0.43(+4.73%)
Feb 06, 2023 9.187 9.222 9.002 9.099 178,208 -0.08(-0.86%)
Feb 03, 2023 9.125 9.215 9.055 9.178 155,026 +0.05(+0.58%)
Feb 02, 2023 9.143 9.222 9.055 9.125 195,653 +0.05(+0.58%)
Feb 01, 2023 9.082 9.161 8.998 9.073 212,237 +0.00(+0.00%)
Jan 31, 2023 8.959 9.073 8.927 9.073 212,133 +0.19(+2.18%)
Jan 30, 2023 8.827 8.959 8.818 8.880 124,314 +0.04(+0.50%)
Jan 27, 2023 8.871 8.915 8.809 8.836 137,873 -0.01(-0.10%)
Jan 26, 2023 8.880 8.884 8.792 8.844 197,711 -0.02(-0.20%)
Jan 25, 2023 8.836 8.871 8.765 8.862 126,556 +0.01(+0.10%)
Jan 24, 2023 8.906 8.954 8.836 8.853 112,260 -0.07(-0.79%)
Jan 23, 2023 8.853 8.967 8.822 8.923 252,854 +0.06(+0.69%)
Jan 20, 2023 8.836 8.871 8.795 8.862 129,596 +0.06(+0.70%)
Jan 19, 2023 8.783 8.862 8.721 8.800 152,049 -0.04(-0.45%)
Jan 18, 2023 8.849 8.945 8.788 8.840 295,491 -0.03(-0.29%)
Jan 17, 2023 8.875 8.997 8.849 8.866 296,039 +0.02(+0.20%)
Jan 13, 2023 8.840 8.892 8.770 8.849 220,998 -0.03(-0.29%)
Jan 12, 2023 8.805 8.875 8.718 8.875 195,419 +0.14(+1.60%)
Jan 11, 2023 8.727 8.788 8.709 8.735 242,833 +0.10(+1.21%)
Jan 10, 2023 8.622 8.661 8.570 8.631 81,816 +0.05(+0.61%)
Jan 09, 2023 8.500 8.648 8.500 8.578 165,382 +0.10(+1.13%)
Jan 06, 2023 8.474 8.500 8.434 8.483 61,728 +0.09(+1.04%)
Jan 05, 2023 8.596 8.596 8.343 8.395 168,707 -0.17(-1.93%)
Jan 04, 2023 8.517 8.596 8.483 8.561 111,876 +0.06(+0.72%)
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.