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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2011 2.823 2.827 2.769 2.772 394,674 -0.03(-1.18%)
Jun 29, 2011 2.793 2.820 2.784 2.805 367,629 +0.02(+0.54%)
Jun 28, 2011 2.835 2.835 2.781 2.790 268,397 -0.03(-1.17%)
Jun 27, 2011 2.781 2.835 2.778 2.823 487,856 +0.03(+1.18%)
Jun 24, 2011 2.850 2.856 2.775 2.790 845,466 -0.06(-2.11%)
Jun 23, 2011 2.805 2.853 2.766 2.850 349,233 +0.04(+1.28%)
Jun 22, 2011 2.811 2.832 2.805 2.814 278,106 -0.02(-0.74%)
Jun 21, 2011 2.826 2.865 2.811 2.835 368,639 +0.01(+0.32%)
Jun 20, 2011 2.817 2.850 2.811 2.826 315,744 -0.01(-0.42%)
Jun 17, 2011 2.856 2.889 2.826 2.838 479,520 +0.00(+0.16%)
Jun 16, 2011 2.808 2.895 2.805 2.834 310,231 +0.02(+0.59%)
Jun 15, 2011 2.841 2.865 2.807 2.817 235,820 -0.06(-2.07%)
Jun 14, 2011 2.820 2.880 2.791 2.877 309,089 +0.07(+2.66%)
Jun 13, 2011 2.805 2.826 2.764 2.802 627,037 -0.01(-0.32%)
Jun 10, 2011 2.856 2.871 2.799 2.811 360,161 -0.06(-2.07%)
Jun 09, 2011 2.865 2.912 2.847 2.871 246,834 +0.01(+0.31%)
Jun 08, 2011 2.886 2.936 2.859 2.862 241,388 -0.02(-0.83%)
Jun 07, 2011 2.873 2.930 2.868 2.886 204,809 +0.01(+0.31%)
Jun 06, 2011 2.948 2.948 2.865 2.877 309,985 +0.00(+0.10%)
Jun 03, 2011 2.865 2.903 2.858 2.874 335,325 -0.05(-1.68%)
May 24, 2011 2.895 2.942 2.805 2.923 2,095,520 -0.03(-0.86%)
May 23, 2011 3.145 3.186 2.755 2.948 3,571,372 -0.21(-6.60%)
May 20, 2011 3.207 3.231 3.142 3.157 335,550 -0.07(-2.12%)
May 19, 2011 3.249 3.249 3.172 3.225 925,377 -0.01(-0.18%)
May 18, 2011 3.282 3.302 3.213 3.231 508,656 -0.05(-1.45%)
May 17, 2011 3.255 3.314 3.255 3.279 686,759 +0.02(+0.64%)
May 16, 2011 3.291 3.311 3.258 3.258 330,657 -0.04(-1.26%)
May 13, 2011 3.314 3.341 3.276 3.299 182,408 -0.02(-0.62%)
May 12, 2011 3.273 3.344 3.272 3.320 164,152 +0.02(+0.63%)
May 11, 2011 3.353 3.359 3.276 3.299 310,973 -0.06(-1.68%)
May 10, 2011 3.341 3.370 3.308 3.356 191,938 +0.04(+1.16%)
May 09, 2011 3.314 3.332 3.296 3.317 173,135 +0.01(+0.36%)
May 06, 2011 3.311 3.338 3.288 3.305 170,016 +0.02(+0.72%)
May 05, 2011 3.329 3.370 3.270 3.282 450,916 -0.05(-1.42%)
May 04, 2011 3.341 3.403 3.329 3.329 242,963 -0.01(-0.44%)
May 03, 2011 3.335 3.403 3.335 3.344 354,002 +0.00(+0.09%)
May 02, 2011 3.344 3.394 3.341 3.341 277,503 -0.02(-0.62%)
Apr 29, 2011 3.403 3.403 3.338 3.362 447,158 -0.04(-1.13%)
Apr 28, 2011 3.388 3.400 3.360 3.400 74,160 +0.01(+0.26%)
Apr 27, 2011 3.394 3.403 3.367 3.391 97,690 +0.01(+0.26%)
Apr 26, 2011 3.365 3.403 3.365 3.382 179,005 +0.02(+0.62%)
Apr 25, 2011 3.369 3.400 3.329 3.362 273,066 -0.01(-0.44%)
Apr 21, 2011 3.430 3.430 3.359 3.376 150,611 -0.04(-1.08%)
Apr 20, 2011 3.421 3.436 3.338 3.413 468,583 +0.05(+1.54%)
Apr 19, 2011 3.373 3.406 3.332 3.362 189,907 +0.01(+0.35%)
Apr 18, 2011 3.353 3.397 3.332 3.350 244,227 -0.05(-1.39%)
Apr 15, 2011 3.361 3.409 3.335 3.397 453,419 +0.03(+0.87%)
Apr 14, 2011 3.329 3.388 3.329 3.367 83,180 +0.01(+0.44%)
Apr 13, 2011 3.359 3.385 3.316 3.353 210,014 +0.02(+0.62%)
Apr 12, 2011 3.300 3.364 3.300 3.332 377,885 +0.03(+0.98%)
Apr 11, 2011 3.400 3.414 3.297 3.300 195,423 -0.08(-2.35%)
Apr 08, 2011 3.379 3.411 3.323 3.379 352,414 +0.02(+0.61%)
Apr 07, 2011 3.423 3.423 3.344 3.359 142,406 -0.05(-1.47%)
Apr 06, 2011 3.411 3.429 3.382 3.409 185,797 +0.01(+0.26%)
Apr 05, 2011 3.403 3.411 3.371 3.400 140,971 +0.00(+0.00%)
Apr 04, 2011 3.359 3.411 3.314 3.400 421,592 +0.06(+1.94%)
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.