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 )

22.07 -0.00 (-0.02%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Oct 31, 2017 5.437 5.447 5.414 5.414 159,605 -0.01(-0.20%)
Oct 30, 2017 5.426 5.442 5.414 5.426 198,052 +0.01(+0.21%)
Oct 27, 2017 5.431 5.442 5.392 5.414 165,588 -0.01(-0.20%)
Oct 26, 2017 5.376 5.448 5.376 5.426 322,621 +0.05(+0.93%)
Oct 25, 2017 5.420 5.431 5.334 5.376 207,987 -0.06(-1.02%)
Oct 24, 2017 5.465 5.465 5.392 5.431 297,852 +0.01(+0.10%)
Oct 23, 2017 5.442 5.448 5.337 5.426 248,109 +0.02(+0.31%)
Oct 20, 2017 5.409 5.420 5.390 5.409 174,722 +0.01(+0.10%)
Oct 19, 2017 5.414 5.431 5.337 5.403 177,271 -0.01(-0.10%)
Oct 18, 2017 5.381 5.409 5.376 5.409 204,191 +0.04(+0.72%)
Oct 17, 2017 5.354 5.381 5.343 5.370 236,536 +0.03(+0.52%)
Oct 16, 2017 5.315 5.359 5.305 5.343 211,375 +0.02(+0.41%)
Oct 13, 2017 5.315 5.340 5.304 5.321 273,609 +0.02(+0.31%)
Oct 12, 2017 5.282 5.321 5.271 5.304 188,829 +0.02(+0.42%)
Oct 11, 2017 5.282 5.310 5.249 5.282 169,935 +0.00(+0.00%)
Oct 10, 2017 5.271 5.299 5.249 5.282 163,895 +0.01(+0.21%)
Oct 09, 2017 5.271 5.288 5.249 5.271 195,228 +0.00(+0.00%)
Oct 06, 2017 5.243 5.288 5.243 5.271 83,613 +0.01(+0.10%)
Oct 05, 2017 5.265 5.288 5.254 5.265 133,693 +0.02(+0.32%)
Oct 04, 2017 5.205 5.265 5.188 5.249 148,683 +0.01(+0.11%)
Oct 03, 2017 5.254 5.265 5.232 5.243 152,192 -0.01(-0.21%)
Oct 02, 2017 5.243 5.265 5.230 5.254 188,916 +0.01(+0.21%)
Sep 29, 2017 5.232 5.265 5.199 5.243 191,730 +0.05(+1.01%)
Sep 28, 2017 5.183 5.205 5.166 5.191 219,010 +0.02(+0.48%)
Sep 27, 2017 5.161 5.188 5.144 5.166 187,753 +0.02(+0.43%)
Sep 26, 2017 5.100 5.150 5.100 5.144 69,894 +0.04(+0.76%)
Sep 25, 2017 5.116 5.172 5.094 5.105 158,035 +0.00(+0.00%)
Sep 22, 2017 5.105 5.133 5.083 5.105 144,764 +0.00(+0.00%)
Sep 21, 2017 5.105 5.144 5.105 5.105 109,955 +0.00(+0.00%)
Sep 20, 2017 5.144 5.183 5.094 5.105 195,694 -0.04(-0.86%)
Sep 19, 2017 5.094 5.221 5.094 5.150 190,175 +0.04(+0.76%)
Sep 18, 2017 5.067 5.166 5.067 5.111 428,013 +0.04(+0.86%)
Sep 15, 2017 5.040 5.078 5.029 5.067 279,721 +0.03(+0.65%)
Sep 14, 2017 5.045 5.067 5.001 5.034 198,661 -0.01(-0.11%)
Sep 13, 2017 5.001 5.051 4.985 5.040 209,693 +0.03(+0.66%)
Sep 12, 2017 5.034 5.064 4.996 5.007 178,150 -0.03(-0.54%)
Sep 11, 2017 5.040 5.067 5.007 5.034 171,839 +0.03(+0.55%)
Sep 08, 2017 5.078 5.094 5.001 5.007 185,118 -0.03(-0.65%)
Sep 07, 2017 5.040 5.063 4.996 5.040 173,672 +0.01(+0.11%)
Sep 06, 2017 5.056 5.105 5.023 5.034 228,660 +0.00(+0.00%)
Sep 05, 2017 5.051 5.073 5.012 5.034 178,464 -0.01(-0.22%)
Sep 01, 2017 5.023 5.083 5.012 5.045 413,040 +0.06(+1.21%)
Aug 31, 2017 5.067 5.067 4.979 4.985 353,025 -0.06(-1.19%)
Aug 30, 2017 5.034 5.057 4.985 5.045 149,308 +0.03(+0.66%)
Aug 29, 2017 5.029 5.056 5.012 5.012 141,900 -0.05(-1.08%)
Aug 28, 2017 4.996 5.073 4.996 5.067 112,183 +0.06(+1.20%)
Aug 25, 2017 5.034 5.056 4.974 5.007 231,829 +0.00(+0.00%)
Aug 24, 2017 4.996 5.067 4.990 5.007 194,022 +0.00(+0.00%)
Aug 23, 2017 4.941 5.018 4.941 5.007 166,494 +0.05(+1.11%)
Aug 22, 2017 4.990 5.089 4.919 4.952 382,843 -0.04(-0.77%)
Aug 21, 2017 5.133 5.144 4.990 4.990 434,740 -0.17(-3.29%)
Aug 18, 2017 5.253 5.253 5.127 5.160 291,138 -0.07(-1.36%)
Aug 17, 2017 5.242 5.330 5.212 5.231 180,523 -0.04(-0.73%)
Aug 16, 2017 5.313 5.330 5.243 5.270 303,540 -0.03(-0.62%)
Aug 15, 2017 5.330 5.351 5.275 5.302 170,801 -0.01(-0.20%)
Aug 14, 2017 5.188 5.340 5.188 5.313 302,888 +0.13(+2.52%)
Aug 11, 2017 5.308 5.324 5.162 5.183 468,070 -0.13(-2.46%)
Aug 10, 2017 5.373 5.379 5.308 5.313 328,780 -0.06(-1.11%)
Aug 09, 2017 5.384 5.389 5.351 5.373 187,290 -0.01(-0.20%)
Aug 08, 2017 5.411 5.411 5.379 5.384 159,929 +0.00(+0.00%)
Aug 07, 2017 5.411 5.411 5.368 5.384 156,749 -0.01(-0.20%)
Aug 04, 2017 5.395 5.411 5.357 5.395 162,297 +0.03(+0.51%)
Aug 03, 2017 5.384 5.411 5.346 5.368 219,384 -0.01(-0.20%)
Aug 02, 2017 5.384 5.395 5.351 5.379 121,411 -0.02(-0.40%)
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.