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 (%)
Dec 31, 2019 6.754 6.829 6.672 6.761 460,012 +0.02(+0.30%)
Dec 30, 2019 6.877 6.877 6.734 6.740 336,680 -0.13(-1.88%)
Dec 27, 2019 6.843 6.894 6.822 6.870 189,615 +0.01(+0.10%)
Dec 26, 2019 6.802 6.877 6.774 6.863 278,081 +0.07(+1.00%)
Dec 24, 2019 6.843 6.853 6.795 6.795 197,840 -0.05(-0.70%)
Dec 23, 2019 6.951 6.979 6.809 6.843 465,750 -0.12(-1.66%)
Dec 20, 2019 6.958 6.999 6.938 6.958 302,856 -0.01(-0.20%)
Dec 19, 2019 7.033 7.040 6.972 6.972 271,473 -0.08(-1.11%)
Dec 18, 2019 7.088 7.099 7.033 7.050 220,340 -0.02(-0.24%)
Dec 17, 2019 7.128 7.135 7.067 7.067 272,850 -0.02(-0.29%)
Dec 16, 2019 7.067 7.148 7.060 7.088 327,517 +0.03(+0.38%)
Dec 13, 2019 7.108 7.108 7.033 7.060 295,730 -0.01(-0.19%)
Dec 12, 2019 7.020 7.101 7.020 7.074 192,090 +0.06(+0.87%)
Dec 11, 2019 7.006 7.017 6.973 7.013 179,193 +0.01(+0.19%)
Dec 10, 2019 7.013 7.013 6.959 7.000 267,417 -0.02(-0.29%)
Dec 09, 2019 7.054 7.054 6.966 7.020 239,324 -0.03(-0.38%)
Dec 06, 2019 7.033 7.081 7.033 7.047 160,434 +0.03(+0.39%)
Dec 05, 2019 7.027 7.067 7.006 7.020 157,930 +0.01(+0.10%)
Dec 04, 2019 6.993 7.040 6.993 7.013 132,857 +0.04(+0.58%)
Dec 03, 2019 6.986 6.993 6.912 6.973 197,323 -0.05(-0.77%)
Dec 02, 2019 7.067 7.101 7.000 7.027 380,926 -0.01(-0.19%)
Nov 29, 2019 7.000 7.040 6.993 7.040 132,783 +0.06(+0.87%)
Nov 27, 2019 6.966 6.979 6.912 6.979 137,662 +0.04(+0.58%)
Nov 26, 2019 6.925 7.013 6.905 6.939 208,647 +0.03(+0.49%)
Nov 25, 2019 6.817 6.925 6.817 6.905 249,864 +0.09(+1.29%)
Nov 22, 2019 6.979 7.027 6.729 6.817 451,137 -0.17(-2.42%)
Nov 21, 2019 7.054 7.054 6.952 6.986 188,445 -0.09(-1.24%)
Nov 20, 2019 7.060 7.119 7.010 7.074 245,524 -0.03(-0.38%)
Nov 19, 2019 7.054 7.129 7.054 7.101 252,483 +0.05(+0.77%)
Nov 18, 2019 7.162 7.162 7.047 7.047 265,848 -0.09(-1.33%)
Nov 15, 2019 7.041 7.182 7.041 7.142 352,913 +0.09(+1.33%)
Nov 14, 2019 6.967 7.101 6.906 7.048 518,935 +0.16(+2.34%)
Nov 13, 2019 6.859 7.041 6.859 6.886 347,447 +0.05(+0.69%)
Nov 12, 2019 6.833 6.933 6.833 6.839 354,076 +0.03(+0.49%)
Nov 11, 2019 6.786 6.839 6.779 6.806 288,659 +0.02(+0.30%)
Nov 08, 2019 6.759 6.792 6.749 6.786 190,224 +0.04(+0.60%)
Nov 07, 2019 6.745 6.799 6.732 6.745 227,695 +0.03(+0.50%)
Nov 06, 2019 6.698 6.779 6.691 6.712 213,405 +0.03(+0.50%)
Nov 05, 2019 6.718 6.745 6.678 6.678 225,368 -0.03(-0.50%)
Nov 04, 2019 6.691 6.739 6.665 6.712 256,656 +0.04(+0.60%)
Nov 01, 2019 6.658 6.705 6.658 6.671 219,696 +0.04(+0.61%)
Oct 31, 2019 6.678 6.678 6.631 6.631 128,680 -0.04(-0.60%)
Oct 30, 2019 6.644 6.671 6.604 6.671 122,480 +0.03(+0.40%)
Oct 29, 2019 6.604 6.651 6.604 6.644 125,396 +0.03(+0.51%)
Oct 28, 2019 6.537 6.618 6.537 6.611 202,653 +0.07(+1.13%)
Oct 25, 2019 6.524 6.577 6.524 6.537 143,636 +0.01(+0.21%)
Oct 24, 2019 6.577 6.584 6.490 6.524 151,148 -0.07(-1.02%)
Oct 23, 2019 6.550 6.597 6.497 6.591 156,619 +0.05(+0.72%)
Oct 22, 2019 6.577 6.577 6.524 6.544 150,540 -0.03(-0.41%)
Oct 21, 2019 6.584 6.638 6.557 6.571 205,337 -0.01(-0.20%)
Oct 18, 2019 6.524 6.604 6.511 6.584 250,497 +0.05(+0.71%)
Oct 17, 2019 6.517 6.557 6.517 6.537 198,836 +0.03(+0.51%)
Oct 16, 2019 6.524 6.537 6.504 6.504 171,414 -0.02(-0.31%)
Oct 15, 2019 6.497 6.524 6.484 6.524 185,768 +0.05(+0.72%)
Oct 14, 2019 6.477 6.497 6.437 6.477 88,356 +0.02(+0.31%)
Oct 11, 2019 6.464 6.517 6.444 6.457 183,338 +0.03(+0.52%)
Oct 10, 2019 6.417 6.457 6.391 6.424 145,939 +0.02(+0.31%)
Oct 09, 2019 6.397 6.442 6.377 6.404 136,446 +0.02(+0.31%)
Oct 08, 2019 6.391 6.397 6.317 6.384 140,481 +0.01(+0.10%)
Oct 07, 2019 6.351 6.397 6.311 6.377 145,715 +0.05(+0.84%)
Oct 04, 2019 6.244 6.351 6.237 6.324 149,608 +0.08(+1.28%)
Oct 03, 2019 6.371 6.391 6.237 6.244 316,493 -0.12(-1.89%)
Oct 02, 2019 6.424 6.424 6.324 6.364 253,467 -0.06(-0.93%)
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.