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 )

21.46 -0.17 (-0.79%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 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 (%)
Jan 31, 2011 3.273 3.302 3.038 3.061 964,320 -0.15(-4.62%)
Jan 28, 2011 3.297 3.340 3.209 3.209 518,341 -0.10(-3.07%)
Jan 27, 2011 3.421 3.450 3.300 3.311 375,876 -0.12(-3.39%)
Jan 26, 2011 3.363 3.465 3.346 3.427 426,643 +0.10(+2.88%)
Jan 25, 2011 3.305 3.337 3.267 3.331 235,226 +0.02(+0.70%)
Jan 24, 2011 3.320 3.349 3.302 3.308 284,010 -0.02(-0.52%)
Jan 21, 2011 3.337 3.421 3.320 3.326 273,109 +0.01(+0.18%)
Jan 20, 2011 3.340 3.421 3.320 3.320 192,742 -0.05(-1.47%)
Jan 19, 2011 3.500 3.520 3.349 3.369 329,409 -0.11(-3.17%)
Jan 18, 2011 3.439 3.491 3.422 3.480 361,079 +0.02(+0.58%)
Jan 14, 2011 3.428 3.465 3.428 3.459 154,784 +0.03(+0.76%)
Jan 13, 2011 3.456 3.477 3.407 3.433 173,280 -0.01(-0.42%)
Jan 12, 2011 3.451 3.480 3.410 3.448 365,886 +0.02(+0.50%)
Jan 11, 2011 3.433 3.436 3.361 3.430 243,731 +0.02(+0.68%)
Jan 10, 2011 3.436 3.477 3.407 3.407 242,339 -0.05(-1.50%)
Jan 07, 2011 3.471 3.471 3.407 3.459 169,388 -0.02(-0.50%)
Jan 06, 2011 3.419 3.477 3.358 3.477 333,118 +0.05(+1.52%)
Jan 05, 2011 3.373 3.459 3.373 3.425 301,312 +0.05(+1.63%)
Jan 04, 2011 3.373 3.407 3.326 3.370 332,868 +0.02(+0.69%)
Jan 03, 2011 3.341 3.413 3.335 3.347 330,399 +0.02(+0.61%)
Dec 31, 2010 3.358 3.376 3.326 3.326 254,359 -0.05(-1.37%)
Dec 30, 2010 3.404 3.419 3.358 3.373 234,820 -0.03(-0.93%)
Dec 29, 2010 3.419 3.462 3.382 3.404 218,672 -0.03(-0.76%)
Dec 28, 2010 3.459 3.465 3.393 3.430 235,734 -0.03(-1.00%)
Dec 27, 2010 3.462 3.465 3.422 3.465 257,767 +0.03(+0.84%)
Dec 23, 2010 3.430 3.477 3.422 3.436 194,904 -0.00(-0.08%)
Dec 22, 2010 3.465 3.465 3.396 3.439 258,529 +0.01(+0.17%)
Dec 21, 2010 3.439 3.473 3.416 3.433 223,548 +0.05(+1.45%)
Dec 20, 2010 3.422 3.470 3.384 3.384 278,530 -0.03(-1.01%)
Dec 17, 2010 3.416 3.459 3.396 3.419 605,304 -0.01(-0.33%)
Dec 16, 2010 3.381 3.470 3.376 3.430 356,999 +0.05(+1.53%)
Dec 15, 2010 3.439 3.493 3.358 3.378 352,620 -0.06(-1.67%)
Dec 14, 2010 3.378 3.439 3.350 3.436 285,916 +0.06(+1.70%)
Dec 13, 2010 3.387 3.407 3.344 3.378 225,158 -0.00(-0.08%)
Dec 10, 2010 3.373 3.390 3.333 3.381 238,139 +0.01(+0.34%)
Dec 09, 2010 3.344 3.373 3.321 3.370 273,750 +0.05(+1.47%)
Dec 08, 2010 3.301 3.330 3.287 3.321 236,115 +0.02(+0.61%)
Dec 07, 2010 3.301 3.330 3.295 3.301 249,928 +0.01(+0.44%)
Dec 06, 2010 3.284 3.324 3.280 3.287 202,576 -0.01(-0.44%)
Dec 03, 2010 3.267 3.315 3.264 3.301 197,200 +0.01(+0.17%)
Dec 02, 2010 3.235 3.314 3.221 3.295 222,688 +0.05(+1.59%)
Dec 01, 2010 3.264 3.327 3.223 3.244 412,204 +0.03(+0.98%)
Nov 30, 2010 3.163 3.229 3.146 3.212 244,260 +0.03(+0.81%)
Nov 29, 2010 3.172 3.229 3.122 3.186 342,649 +0.01(+0.18%)
Nov 26, 2010 3.189 3.221 3.152 3.180 126,692 -0.03(-1.07%)
Nov 24, 2010 3.166 3.215 3.215 3.215 286,905 +0.08(+2.66%)
Nov 23, 2010 3.229 3.244 3.109 3.132 410,493 -0.12(-3.71%)
Nov 22, 2010 3.298 3.310 3.178 3.252 267,451 -0.05(-1.48%)
Nov 19, 2010 3.272 3.312 3.252 3.301 159,210 +0.04(+1.14%)
Nov 18, 2010 3.244 3.327 3.218 3.264 167,693 +0.05(+1.61%)
Nov 17, 2010 3.244 3.246 3.198 3.212 107,656 -0.01(-0.44%)
Nov 16, 2010 3.263 3.306 3.178 3.226 383,912 -0.05(-1.57%)
Nov 15, 2010 3.281 3.301 3.224 3.278 202,958 +0.03(+0.79%)
Nov 12, 2010 3.252 3.315 3.252 3.252 181,017 -0.05(-1.38%)
Nov 11, 2010 3.295 3.338 3.281 3.298 207,284 -0.01(-0.34%)
Nov 10, 2010 3.312 3.360 3.295 3.309 240,723 -0.00(-0.09%)
Nov 09, 2010 3.343 3.360 3.295 3.312 278,880 -0.01(-0.43%)
Nov 08, 2010 3.309 3.355 3.295 3.326 260,220 -0.00(-0.09%)
Nov 05, 2010 3.329 3.338 3.286 3.329 295,370 -0.01(-0.34%)
Nov 04, 2010 3.315 3.346 3.255 3.340 507,923 +0.07(+2.09%)
Nov 03, 2010 3.243 3.272 3.181 3.272 327,368 +0.04(+1.15%)
Nov 02, 2010 3.224 3.238 3.167 3.235 380,894 +0.05(+1.61%)
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.