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 )

21.84 +0.42 (+1.96%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 1, 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 (%)
Mar 30, 2012 2.687 2.687 2.625 2.628 294,995 -0.04(-1.34%)
Mar 29, 2012 2.615 2.677 2.580 2.664 216,105 +0.04(+1.36%)
Mar 28, 2012 2.674 2.719 2.625 2.628 219,777 -0.04(-1.58%)
Mar 27, 2012 2.713 2.713 2.658 2.671 216,241 -0.05(-1.90%)
Mar 26, 2012 2.693 2.732 2.677 2.722 238,080 +0.05(+1.82%)
Mar 23, 2012 2.635 2.680 2.632 2.674 194,214 +0.02(+0.86%)
Mar 22, 2012 2.641 2.674 2.606 2.651 243,872 -0.02(-0.85%)
Mar 21, 2012 2.771 2.771 2.664 2.674 199,253 -0.08(-2.83%)
Mar 20, 2012 2.722 2.765 2.716 2.752 210,126 +0.02(+0.83%)
Mar 19, 2012 2.700 2.755 2.697 2.729 297,068 +0.01(+0.47%)
Mar 16, 2012 2.777 2.777 2.673 2.716 561,815 -0.06(-2.09%)
Mar 15, 2012 2.809 2.819 2.735 2.774 203,859 -0.03(-0.92%)
Mar 14, 2012 2.787 2.812 2.780 2.800 116,996 +0.00(+0.00%)
Mar 13, 2012 2.755 2.803 2.748 2.800 342,941 +0.05(+1.87%)
Mar 12, 2012 2.726 2.755 2.722 2.748 173,149 +0.01(+0.47%)
Mar 09, 2012 2.732 2.764 2.729 2.735 275,234 -0.01(-0.35%)
Mar 08, 2012 2.729 2.751 2.700 2.745 261,760 +0.03(+0.95%)
Mar 07, 2012 2.719 2.732 2.700 2.719 182,199 +0.01(+0.36%)
Mar 06, 2012 2.700 2.732 2.687 2.710 221,213 -0.02(-0.82%)
Mar 05, 2012 2.700 2.732 2.700 2.732 161,865 +0.04(+1.31%)
Mar 02, 2012 2.719 2.719 2.684 2.697 356,008 -0.02(-0.71%)
Mar 01, 2012 2.761 2.761 2.716 2.716 280,722 -0.03(-0.94%)
Feb 29, 2012 2.729 2.764 2.703 2.742 443,561 +0.03(+1.07%)
Feb 28, 2012 2.729 2.758 2.707 2.713 248,432 -0.00(-0.12%)
Feb 27, 2012 2.710 2.729 2.700 2.716 276,830 +0.01(+0.48%)
Feb 24, 2012 2.636 2.710 2.581 2.703 529,366 +0.07(+2.81%)
Feb 23, 2012 2.674 2.674 2.623 2.629 306,905 -0.03(-1.21%)
Feb 22, 2012 2.668 2.732 2.652 2.661 339,457 -0.02(-0.84%)
Feb 21, 2012 2.732 2.745 2.684 2.684 282,094 -0.04(-1.53%)
Feb 17, 2012 2.700 2.732 2.700 2.726 324,212 +0.02(+0.83%)
Feb 16, 2012 2.665 2.710 2.652 2.703 381,995 +0.04(+1.69%)
Feb 15, 2012 2.677 2.700 2.630 2.658 451,610 +0.00(+0.00%)
Feb 14, 2012 2.671 2.674 2.630 2.658 327,960 -0.02(-0.60%)
Feb 13, 2012 2.636 2.690 2.630 2.674 569,403 +0.02(+0.60%)
Feb 10, 2012 2.725 2.757 2.649 2.658 601,841 -0.10(-3.70%)
Feb 09, 2012 2.834 2.837 2.757 2.760 361,634 -0.07(-2.59%)
Feb 08, 2012 2.805 2.846 2.805 2.834 233,617 +0.02(+0.79%)
Feb 07, 2012 2.888 2.888 2.795 2.811 591,650 -0.09(-3.18%)
Feb 06, 2012 2.942 2.955 2.900 2.904 283,374 -0.05(-1.62%)
Feb 03, 2012 2.974 2.974 2.923 2.951 398,572 +0.01(+0.43%)
Feb 02, 2012 2.920 2.948 2.885 2.939 290,439 +0.01(+0.44%)
Feb 01, 2012 2.840 2.932 2.840 2.926 472,073 +0.07(+2.57%)
Jan 31, 2012 2.853 2.916 2.832 2.853 502,835 +0.03(+1.13%)
Jan 30, 2012 2.843 2.881 2.783 2.821 278,232 -0.06(-1.99%)
Jan 27, 2012 2.900 2.916 2.805 2.878 534,210 -0.04(-1.20%)
Jan 26, 2012 2.849 2.964 2.843 2.913 351,093 +0.07(+2.47%)
Jan 25, 2012 2.818 2.849 2.805 2.843 191,814 +0.02(+0.56%)
Jan 24, 2012 2.757 2.837 2.757 2.827 339,905 +0.05(+1.84%)
Jan 23, 2012 2.757 2.776 2.719 2.776 234,342 +0.02(+0.69%)
Jan 20, 2012 2.725 2.767 2.709 2.757 242,590 +0.02(+0.70%)
Jan 19, 2012 2.732 2.738 2.661 2.738 331,239 +0.03(+0.94%)
Jan 18, 2012 2.703 2.712 2.690 2.712 385,544 +0.01(+0.47%)
Jan 17, 2012 2.697 2.709 2.681 2.700 374,931 +0.03(+1.07%)
Jan 13, 2012 2.652 2.703 2.652 2.671 250,928 -0.02(-0.59%)
Jan 12, 2012 2.671 2.687 2.633 2.687 202,768 +0.02(+0.83%)
Jan 11, 2012 2.624 2.665 2.611 2.665 209,053 +0.04(+1.44%)
Jan 10, 2012 2.570 2.630 2.561 2.627 346,240 +0.08(+2.97%)
Jan 09, 2012 2.520 2.557 2.516 2.551 251,842 +0.04(+1.51%)
Jan 06, 2012 2.504 2.535 2.482 2.513 208,616 +0.02(+0.63%)
Jan 05, 2012 2.482 2.500 2.466 2.497 146,009 +0.02(+0.64%)
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.