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 )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jan 30, 2015 3.106 3.190 3.106 3.140 229,624 +0.03(+1.09%)
Jan 29, 2015 3.135 3.152 3.097 3.106 302,642 -0.04(-1.35%)
Jan 28, 2015 3.220 3.220 3.118 3.148 373,957 -0.08(-2.49%)
Jan 27, 2015 3.237 3.250 3.165 3.228 256,141 -0.03(-0.78%)
Jan 26, 2015 3.262 3.275 3.220 3.254 258,315 -0.04(-1.16%)
Jan 23, 2015 3.186 3.301 3.186 3.292 235,805 +0.07(+2.24%)
Jan 22, 2015 3.114 3.241 3.106 3.220 328,475 +0.08(+2.56%)
Jan 21, 2015 3.220 3.220 3.072 3.140 712,392 -0.11(-3.26%)
Jan 20, 2015 3.380 3.401 3.124 3.245 952,716 -0.15(-4.33%)
Jan 16, 2015 3.418 3.464 3.371 3.392 308,659 -0.01(-0.25%)
Jan 15, 2015 3.434 3.460 3.401 3.401 243,734 -0.06(-1.70%)
Jan 14, 2015 3.443 3.468 3.409 3.460 177,808 -0.01(-0.36%)
Jan 13, 2015 3.527 3.556 3.460 3.472 274,690 -0.05(-1.55%)
Jan 12, 2015 3.548 3.548 3.506 3.527 182,586 -0.01(-0.24%)
Jan 09, 2015 3.623 3.644 3.514 3.535 202,483 -0.08(-2.09%)
Jan 08, 2015 3.640 3.674 3.586 3.611 210,672 +0.01(+0.35%)
Jan 07, 2015 3.569 3.611 3.565 3.598 175,409 +0.03(+0.82%)
Jan 06, 2015 3.556 3.569 3.539 3.569 107,952 +0.02(+0.47%)
Jan 05, 2015 3.527 3.556 3.502 3.552 202,998 +0.03(+0.83%)
Jan 02, 2015 3.468 3.548 3.464 3.523 188,809 +0.05(+1.45%)
Dec 31, 2014 3.472 3.472 3.472 3.472 544,002 -0.04(-1.08%)
Dec 30, 2014 3.464 3.556 3.384 3.510 506,122 -0.01(-0.36%)
Dec 29, 2014 3.552 3.594 3.506 3.523 421,301 -0.07(-1.99%)
Dec 26, 2014 3.586 3.628 3.581 3.594 126,030 +0.00(+0.12%)
Dec 24, 2014 3.548 3.590 3.590 3.590 231,510 +0.02(+0.59%)
Dec 23, 2014 3.544 3.581 3.518 3.569 290,796 +0.02(+0.59%)
Dec 22, 2014 3.657 3.674 3.498 3.548 348,952 -0.11(-2.99%)
Dec 19, 2014 3.707 3.720 3.632 3.657 282,088 -0.06(-1.58%)
Dec 18, 2014 3.531 3.716 3.489 3.716 286,318 +0.23(+6.63%)
Dec 17, 2014 3.497 3.552 3.468 3.485 378,798 -0.01(-0.24%)
Dec 16, 2014 3.576 3.576 3.477 3.493 529,110 -0.08(-2.33%)
Dec 15, 2014 3.547 3.597 3.539 3.576 185,599 +0.04(+1.06%)
Dec 12, 2014 3.568 3.597 3.539 3.539 249,632 -0.06(-1.73%)
Dec 11, 2014 3.622 3.622 3.560 3.601 262,926 -0.02(-0.57%)
Dec 10, 2014 3.639 3.643 3.606 3.622 232,901 -0.01(-0.23%)
Dec 09, 2014 3.543 3.635 3.543 3.631 222,138 +0.03(+0.81%)
Dec 08, 2014 3.847 3.847 3.593 3.601 665,476 -0.25(-6.49%)
Dec 05, 2014 3.843 3.851 3.805 3.851 249,356 +0.03(+0.76%)
Dec 04, 2014 3.847 3.876 3.810 3.822 164,088 -0.03(-0.76%)
Dec 03, 2014 3.893 3.901 3.851 3.851 202,703 -0.03(-0.75%)
Dec 02, 2014 3.868 3.918 3.855 3.880 238,634 +0.03(+0.76%)
Dec 01, 2014 3.839 3.889 3.822 3.851 245,078 +0.00(+0.11%)
Nov 28, 2014 3.830 3.847 3.810 3.847 239,266 +0.02(+0.43%)
Nov 26, 2014 3.847 3.830 3.830 3.830 183,500 +0.00(+0.00%)
Nov 25, 2014 3.839 3.847 3.818 3.830 112,276 +0.00(+0.00%)
Nov 24, 2014 3.830 3.847 3.826 3.830 126,327 -0.01(-0.22%)
Nov 21, 2014 3.847 3.872 3.835 3.839 179,609 +0.02(+0.44%)
Nov 20, 2014 3.797 3.847 3.797 3.822 111,841 +0.00(+0.11%)
Nov 19, 2014 3.835 3.851 3.805 3.818 218,754 -0.02(-0.43%)
Nov 18, 2014 3.814 3.864 3.810 3.835 167,811 +0.02(+0.55%)
Nov 17, 2014 3.864 3.864 3.805 3.814 205,287 -0.05(-1.29%)
Nov 14, 2014 3.818 3.871 3.818 3.864 185,505 +0.03(+0.87%)
Nov 13, 2014 3.793 3.839 3.780 3.830 200,226 +0.06(+1.55%)
Nov 12, 2014 3.739 3.797 3.727 3.772 185,414 -0.02(-0.44%)
Nov 11, 2014 3.826 3.826 3.768 3.789 189,826 -0.01(-0.22%)
Nov 10, 2014 3.818 3.826 3.780 3.797 237,767 -0.01(-0.33%)
Nov 07, 2014 3.776 3.818 3.764 3.809 115,554 +0.03(+0.88%)
Nov 06, 2014 3.776 3.817 3.764 3.776 144,025 +0.01(+0.33%)
Nov 05, 2014 3.760 3.797 3.718 3.764 132,228 +0.01(+0.33%)
Nov 04, 2014 3.805 3.818 3.735 3.751 288,295 -0.05(-1.20%)
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.