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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2011 2.431 2.431 2.396 2.412 251,200 -0.01(-0.26%)
Dec 29, 2011 2.390 2.456 2.380 2.418 226,206 +0.05(+2.00%)
Dec 28, 2011 2.434 2.447 2.371 2.371 230,815 -0.08(-3.23%)
Dec 27, 2011 2.431 2.450 2.428 2.450 267,891 +0.01(+0.26%)
Dec 23, 2011 2.437 2.450 2.418 2.444 143,504 +0.06(+2.38%)
Dec 21, 2011 2.368 2.409 2.330 2.387 301,604 +0.00(+0.00%)
Dec 20, 2011 2.399 2.425 2.355 2.387 484,562 +0.02(+0.94%)
Dec 19, 2011 2.412 2.437 2.365 2.365 257,046 -0.03(-1.32%)
Dec 16, 2011 2.427 2.440 2.396 2.396 578,956 -0.02(-0.91%)
Dec 15, 2011 2.418 2.456 2.365 2.418 277,848 +0.01(+0.52%)
Dec 14, 2011 2.352 2.417 2.349 2.406 265,186 +0.03(+1.45%)
Dec 13, 2011 2.437 2.440 2.365 2.371 208,203 -0.06(-2.32%)
Dec 12, 2011 2.412 2.446 2.398 2.427 285,121 -0.05(-1.90%)
Dec 09, 2011 2.396 2.490 2.396 2.474 280,699 +0.08(+3.54%)
Dec 08, 2011 2.452 2.452 2.390 2.390 220,990 -0.09(-3.54%)
Dec 07, 2011 2.459 2.499 2.399 2.478 164,020 +0.01(+0.25%)
Dec 06, 2011 2.446 2.500 2.406 2.471 201,061 +0.03(+1.02%)
Dec 05, 2011 2.427 2.468 2.418 2.446 278,835 +0.03(+1.43%)
Dec 02, 2011 2.409 2.418 2.392 2.412 170,673 +0.04(+1.58%)
Dec 01, 2011 2.349 2.418 2.324 2.374 304,395 +0.03(+1.07%)
Nov 30, 2011 2.324 2.349 2.286 2.349 697,778 +0.07(+2.88%)
Nov 29, 2011 2.299 2.315 2.280 2.283 165,121 -0.01(-0.41%)
Nov 28, 2011 2.318 2.321 2.286 2.293 393,580 +0.02(+0.69%)
Nov 25, 2011 2.258 2.286 2.255 2.277 162,752 +0.01(+0.28%)
Nov 23, 2011 2.318 2.318 2.255 2.271 373,488 -0.06(-2.68%)
Nov 22, 2011 2.340 2.355 2.318 2.333 154,107 -0.01(-0.40%)
Nov 21, 2011 2.427 2.427 2.302 2.343 435,535 -0.08(-3.36%)
Nov 18, 2011 2.449 2.478 2.421 2.424 245,050 -0.02(-0.77%)
Nov 17, 2011 2.546 2.575 2.412 2.443 403,241 -0.11(-4.18%)
Nov 16, 2011 2.600 2.625 2.540 2.550 368,485 -0.08(-3.09%)
Nov 15, 2011 2.631 2.631 2.578 2.631 179,846 +0.03(+1.33%)
Nov 14, 2011 2.609 2.618 2.562 2.597 276,759 -0.02(-0.95%)
Nov 11, 2011 2.578 2.634 2.534 2.621 209,092 +0.06(+2.30%)
Nov 10, 2011 2.550 2.579 2.525 2.562 261,910 +0.06(+2.23%)
Nov 09, 2011 2.649 2.656 2.506 2.506 491,628 -0.20(-7.45%)
Nov 08, 2011 2.640 2.715 2.634 2.708 316,992 +0.08(+3.07%)
Nov 07, 2011 2.538 2.640 2.500 2.628 345,575 +0.06(+2.30%)
Nov 04, 2011 2.531 2.575 2.500 2.569 218,059 +0.02(+0.73%)
Nov 03, 2011 2.538 2.556 2.469 2.550 242,908 +0.04(+1.61%)
Nov 02, 2011 2.485 2.541 2.444 2.510 324,564 +0.07(+3.06%)
Nov 01, 2011 2.479 2.547 2.423 2.435 512,014 -0.12(-4.85%)
Oct 31, 2011 2.460 2.584 2.454 2.559 754,465 +0.07(+3.00%)
Oct 28, 2011 2.457 2.538 2.454 2.485 320,433 +0.00(+0.13%)
Oct 27, 2011 2.426 2.485 2.379 2.482 539,916 +0.11(+4.44%)
Oct 26, 2011 2.342 2.388 2.286 2.376 283,073 +0.08(+3.52%)
Oct 25, 2011 2.376 2.376 2.283 2.295 297,761 -0.09(-3.90%)
Oct 24, 2011 2.308 2.401 2.302 2.388 368,267 +0.09(+4.06%)
Oct 21, 2011 2.298 2.317 2.261 2.295 260,439 +0.03(+1.37%)
Oct 20, 2011 2.258 2.302 2.221 2.264 220,123 +0.00(+0.14%)
Oct 19, 2011 2.302 2.329 2.252 2.261 339,606 -0.04(-1.75%)
Oct 18, 2011 2.243 2.320 2.200 2.302 405,193 +0.08(+3.46%)
Oct 17, 2011 2.225 2.268 2.200 2.225 334,468 -0.01(-0.41%)
Oct 14, 2011 2.231 2.262 2.203 2.234 454,899 +0.02(+0.97%)
Oct 13, 2011 2.280 2.280 2.197 2.212 408,748 -0.08(-3.49%)
Oct 12, 2011 2.169 2.305 2.163 2.292 479,739 +0.13(+5.97%)
Oct 11, 2011 2.145 2.185 2.123 2.163 372,942 +0.01(+0.43%)
Oct 10, 2011 2.166 2.203 2.095 2.154 383,401 +0.03(+1.60%)
Oct 07, 2011 2.166 2.185 2.078 2.120 329,057 -0.04(-1.99%)
Oct 06, 2011 2.132 2.194 2.123 2.163 273,676 +0.03(+1.44%)
Oct 05, 2011 2.166 2.175 2.089 2.132 328,794 -0.02(-1.14%)
Oct 04, 2011 2.037 2.172 1.988 2.157 640,178 +0.11(+5.41%)
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.