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 )

22.14 -0.18 (-0.81%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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, 2014 3.973 4.025 3.969 4.005 614,520 +0.04(+1.00%)
Jun 27, 2014 3.973 4.005 3.949 3.965 8,742,915 -0.02(-0.40%)
Jun 26, 2014 3.890 4.021 3.890 3.981 837,979 +0.10(+2.46%)
Jun 25, 2014 3.866 3.898 3.858 3.886 584,343 +0.00(+0.10%)
Jun 24, 2014 3.890 3.941 3.870 3.882 503,671 +0.00(+0.00%)
Jun 23, 2014 3.870 3.969 3.862 3.882 484,632 +0.02(+0.41%)
Jun 20, 2014 3.922 3.922 3.862 3.866 784,825 -0.03(-0.72%)
Jun 19, 2014 3.914 3.930 3.886 3.894 282,455 -0.01(-0.31%)
Jun 18, 2014 3.965 3.965 3.890 3.906 302,853 -0.04(-1.01%)
Jun 17, 2014 3.914 4.001 3.910 3.945 333,207 +0.04(+1.02%)
Jun 16, 2014 3.894 3.945 3.882 3.906 298,095 +0.02(+0.61%)
Jun 13, 2014 3.945 3.945 3.866 3.882 334,401 -0.01(-0.20%)
Jun 12, 2014 3.878 3.898 3.850 3.890 244,557 +0.00(+0.00%)
Jun 11, 2014 3.874 3.906 3.866 3.890 229,966 +0.00(+0.10%)
Jun 10, 2014 3.890 3.910 3.870 3.886 332,145 +0.01(+0.31%)
Jun 06, 2014 3.921 3.921 3.858 3.874 551,754 -0.03(-0.81%)
Jun 05, 2014 3.921 3.921 3.846 3.906 355,661 +0.02(+0.51%)
Jun 04, 2014 3.929 3.945 3.862 3.886 408,726 -0.04(-1.11%)
Jun 03, 2014 3.914 3.941 3.882 3.929 365,959 +0.00(+0.00%)
Jun 02, 2014 3.933 3.985 3.914 3.929 434,885 +0.00(+0.00%)
May 30, 2014 3.914 3.933 3.894 3.929 389,877 +0.05(+1.22%)
May 29, 2014 3.890 3.941 3.874 3.882 390,715 +0.01(+0.31%)
May 28, 2014 3.870 3.882 3.838 3.870 242,533 -0.02(-0.41%)
May 27, 2014 3.890 3.890 3.846 3.886 360,338 +0.02(+0.51%)
May 23, 2014 3.842 3.866 3.866 3.866 240,826 +0.01(+0.31%)
May 22, 2014 3.834 3.862 3.815 3.854 138,009 +0.02(+0.52%)
May 21, 2014 3.838 3.902 3.819 3.834 225,093 -0.02(-0.61%)
May 20, 2014 3.834 3.874 3.819 3.858 314,723 +0.00(+0.10%)
May 19, 2014 3.795 3.854 3.783 3.854 315,373 +0.04(+1.04%)
May 16, 2014 3.807 3.815 3.759 3.815 202,557 +0.03(+0.84%)
May 15, 2014 3.771 3.803 3.744 3.783 212,929 +0.01(+0.31%)
May 14, 2014 3.795 3.814 3.752 3.771 307,143 -0.02(-0.41%)
May 13, 2014 3.830 3.836 3.787 3.787 222,665 -0.04(-1.03%)
May 12, 2014 3.795 3.865 3.783 3.826 404,198 +0.06(+1.67%)
May 09, 2014 3.697 3.763 3.697 3.763 190,670 +0.06(+1.70%)
May 08, 2014 3.756 3.785 3.697 3.701 274,154 -0.05(-1.26%)
May 07, 2014 3.748 3.771 3.693 3.748 383,718 +0.02(+0.53%)
May 06, 2014 3.771 3.811 3.728 3.728 338,424 -0.05(-1.25%)
May 05, 2014 3.728 3.807 3.720 3.775 444,918 +0.02(+0.52%)
May 02, 2014 3.720 3.775 3.701 3.756 298,940 +0.05(+1.27%)
May 01, 2014 3.830 3.830 3.697 3.709 750,036 -0.09(-2.27%)
Apr 30, 2014 3.787 3.830 3.748 3.795 390,298 -0.00(-0.10%)
Apr 29, 2014 3.830 3.850 3.767 3.799 391,047 +0.00(+0.00%)
Apr 28, 2014 3.858 3.901 3.787 3.799 375,615 -0.06(-1.53%)
Apr 25, 2014 3.858 3.877 3.850 3.858 298,655 -0.01(-0.20%)
Apr 24, 2014 3.897 3.897 3.846 3.865 188,881 +0.00(+0.00%)
Apr 23, 2014 3.865 3.928 3.862 3.865 308,634 -0.02(-0.40%)
Apr 22, 2014 3.865 3.905 3.838 3.881 433,141 +0.03(+0.82%)
Apr 21, 2014 3.865 3.881 3.830 3.850 220,632 -0.00(-0.10%)
Apr 17, 2014 3.850 3.854 3.854 3.854 203,345 +0.01(+0.20%)
Apr 16, 2014 3.767 3.846 3.756 3.846 272,602 +0.08(+2.19%)
Apr 15, 2014 3.763 3.791 3.713 3.763 286,199 +0.02(+0.52%)
Apr 14, 2014 3.748 3.778 3.721 3.744 261,804 +0.02(+0.52%)
Apr 11, 2014 3.728 3.760 3.721 3.724 358,472 -0.03(-0.73%)
Apr 10, 2014 3.837 3.837 3.740 3.752 548,219 -0.08(-2.03%)
Apr 09, 2014 3.799 3.837 3.791 3.830 363,580 +0.03(+0.82%)
Apr 08, 2014 3.799 3.841 3.772 3.799 363,965 +0.00(+0.10%)
Apr 07, 2014 3.822 3.845 3.783 3.795 432,701 -0.03(-0.81%)
Apr 04, 2014 3.900 3.900 3.826 3.826 371,085 -0.04(-1.01%)
Apr 03, 2014 3.873 3.978 3.825 3.865 317,930 -0.03(-0.70%)
Apr 02, 2014 3.904 3.919 3.876 3.892 324,095 -0.01(-0.30%)
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.