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 )

21.24 -0.53 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2012 2.831 2.851 2.730 2.734 377,812 -0.09(-3.32%)
Jul 30, 2012 2.824 2.841 2.801 2.828 173,294 -0.01(-0.24%)
Jul 27, 2012 2.784 2.868 2.757 2.834 181,394 +0.07(+2.42%)
Jul 26, 2012 2.734 2.791 2.716 2.767 155,821 +0.06(+2.10%)
Jul 25, 2012 2.714 2.744 2.685 2.710 179,460 +0.00(+0.00%)
Jul 24, 2012 2.771 2.771 2.690 2.710 179,635 -0.04(-1.58%)
Jul 23, 2012 2.754 2.821 2.740 2.754 252,134 -0.03(-1.08%)
Jul 20, 2012 2.814 2.861 2.784 2.784 159,765 -0.03(-1.19%)
Jul 19, 2012 2.834 2.848 2.818 2.818 145,086 -0.02(-0.59%)
Jul 18, 2012 2.881 2.911 2.818 2.834 263,764 -0.04(-1.51%)
Jul 17, 2012 2.838 2.905 2.835 2.878 283,273 +0.05(+1.88%)
Jul 16, 2012 2.818 2.835 2.800 2.825 169,947 +0.01(+0.24%)
Jul 13, 2012 2.801 2.828 2.798 2.818 155,208 +0.02(+0.59%)
Jul 12, 2012 2.768 2.808 2.748 2.801 162,178 +0.02(+0.84%)
Jul 11, 2012 2.758 2.785 2.728 2.778 260,542 +0.03(+1.09%)
Jul 10, 2012 2.745 2.758 2.728 2.748 142,013 +0.03(+0.98%)
Jul 09, 2012 2.755 2.765 2.712 2.722 274,641 -0.04(-1.33%)
Jul 06, 2012 2.725 2.791 2.725 2.758 185,594 +0.03(+0.97%)
Jul 05, 2012 2.685 2.735 2.685 2.732 230,149 +0.05(+1.73%)
Jul 03, 2012 2.655 2.685 2.648 2.685 110,572 +0.02(+0.88%)
Jul 02, 2012 2.642 2.662 2.615 2.662 225,899 +0.04(+1.39%)
Jun 29, 2012 2.635 2.645 2.595 2.625 389,214 +0.01(+0.51%)
Jun 28, 2012 2.595 2.625 2.579 2.612 194,746 -0.01(-0.25%)
Jun 27, 2012 2.612 2.632 2.595 2.618 196,400 -0.00(-0.13%)
Jun 26, 2012 2.612 2.632 2.598 2.622 207,869 +0.01(+0.51%)
Jun 25, 2012 2.582 2.618 2.582 2.608 199,679 -0.01(-0.27%)
Jun 22, 2012 2.632 2.635 2.592 2.615 642,973 -0.01(-0.24%)
Jun 21, 2012 2.615 2.645 2.612 2.622 245,066 -0.01(-0.51%)
Jun 20, 2012 2.632 2.642 2.589 2.635 203,162 +0.01(+0.51%)
Jun 19, 2012 2.605 2.642 2.605 2.622 409,270 +0.01(+0.51%)
Jun 18, 2012 2.559 2.618 2.529 2.608 309,728 +0.01(+0.51%)
Jun 15, 2012 2.615 2.631 2.569 2.595 455,969 -0.03(-1.13%)
Jun 14, 2012 2.562 2.631 2.542 2.625 249,804 +0.07(+2.84%)
Jun 13, 2012 2.595 2.635 2.539 2.552 388,892 -0.06(-2.15%)
Jun 12, 2012 2.582 2.625 2.572 2.608 218,765 +0.05(+1.93%)
Jun 11, 2012 2.651 2.651 2.549 2.559 221,176 -0.09(-3.36%)
Jun 08, 2012 2.598 2.661 2.589 2.648 230,523 +0.05(+2.03%)
Jun 07, 2012 2.533 2.615 2.493 2.595 330,279 +0.09(+3.42%)
Jun 06, 2012 2.486 2.513 2.466 2.509 217,367 +0.06(+2.29%)
Jun 05, 2012 2.440 2.467 2.427 2.453 206,499 +0.01(+0.54%)
Jun 04, 2012 2.440 2.470 2.414 2.440 235,287 +0.00(+0.14%)
Jun 01, 2012 2.427 2.473 2.407 2.437 300,696 -0.00(-0.13%)
May 31, 2012 2.443 2.463 2.417 2.440 366,302 +0.01(+0.41%)
May 30, 2012 2.424 2.473 2.424 2.430 175,800 -0.02(-0.94%)
May 29, 2012 2.470 2.490 2.424 2.453 276,903 -0.01(-0.27%)
May 25, 2012 2.457 2.480 2.427 2.460 149,687 +0.00(+0.00%)
May 24, 2012 2.470 2.486 2.411 2.460 213,749 -0.02(-0.67%)
May 23, 2012 2.457 2.493 2.417 2.476 367,940 +0.01(+0.27%)
May 22, 2012 2.509 2.539 2.457 2.470 279,799 -0.05(-1.84%)
May 21, 2012 2.552 2.552 2.450 2.516 399,178 -0.02(-0.78%)
May 18, 2012 2.595 2.608 2.516 2.536 267,547 -0.06(-2.41%)
May 17, 2012 2.638 2.638 2.589 2.598 216,740 -0.03(-1.25%)
May 16, 2012 2.625 2.661 2.622 2.631 189,950 -0.01(-0.25%)
May 15, 2012 2.622 2.648 2.617 2.638 212,242 +0.04(+1.51%)
May 14, 2012 2.576 2.615 2.576 2.599 148,821 +0.01(+0.25%)
May 11, 2012 2.582 2.631 2.582 2.592 157,289 -0.02(-0.75%)
May 10, 2012 2.599 2.631 2.570 2.612 154,031 +0.04(+1.40%)
May 09, 2012 2.569 2.596 2.566 2.576 124,177 -0.01(-0.50%)
May 08, 2012 2.560 2.596 2.556 2.589 196,256 +0.02(+0.76%)
May 07, 2012 2.563 2.596 2.562 2.569 168,782 +0.00(+0.13%)
May 04, 2012 2.599 2.612 2.566 2.566 208,819 -0.04(-1.63%)
May 03, 2012 2.612 2.631 2.599 2.609 156,751 -0.01(-0.25%)
May 02, 2012 2.648 2.651 2.599 2.615 212,836 -0.00(-0.12%)
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.