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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2012 3.012 3.039 2.978 2.982 198,285 -0.03(-1.02%)
Sep 27, 2012 2.968 3.036 2.968 3.012 192,178 +0.04(+1.49%)
Sep 26, 2012 2.930 2.978 2.930 2.968 204,146 +0.03(+1.04%)
Sep 25, 2012 3.019 3.056 2.920 2.937 445,575 -0.07(-2.49%)
Sep 24, 2012 2.951 3.021 2.907 3.012 302,263 +0.04(+1.49%)
Sep 21, 2012 3.019 3.029 2.958 2.968 360,890 -0.02(-0.57%)
Sep 20, 2012 3.033 3.034 2.968 2.985 156,782 -0.06(-2.12%)
Sep 19, 2012 3.033 3.091 3.019 3.050 253,270 +0.01(+0.45%)
Sep 18, 2012 3.043 3.046 2.958 3.036 715,441 -0.06(-1.87%)
Sep 17, 2012 3.053 3.094 3.016 3.094 405,216 +0.00(+0.11%)
Sep 14, 2012 3.036 3.107 3.026 3.091 502,909 +0.06(+2.12%)
Sep 13, 2012 2.989 3.030 2.959 3.026 247,275 +0.04(+1.24%)
Sep 12, 2012 2.962 2.993 2.959 2.989 252,859 +0.03(+1.03%)
Sep 11, 2012 2.959 2.969 2.949 2.959 243,221 +0.00(+0.11%)
Sep 10, 2012 2.942 2.965 2.942 2.955 286,274 +0.01(+0.46%)
Sep 07, 2012 2.959 2.965 2.938 2.942 254,302 +0.00(+0.00%)
Sep 06, 2012 2.935 2.959 2.915 2.942 318,859 +0.03(+0.93%)
Sep 05, 2012 2.918 2.932 2.888 2.915 165,172 +0.01(+0.35%)
Sep 04, 2012 2.894 2.918 2.878 2.905 337,556 +0.00(+0.00%)
Aug 31, 2012 2.894 2.942 2.871 2.905 277,509 +0.03(+1.18%)
Aug 30, 2012 2.867 2.894 2.840 2.871 193,096 +0.00(+0.00%)
Aug 29, 2012 2.878 2.891 2.840 2.871 179,953 +0.04(+1.43%)
Aug 27, 2012 2.827 2.857 2.822 2.830 206,058 +0.01(+0.24%)
Aug 24, 2012 2.742 2.857 2.742 2.823 192,111 +0.07(+2.58%)
Aug 23, 2012 2.827 2.837 2.732 2.752 500,138 -0.09(-3.33%)
Aug 22, 2012 2.874 2.901 2.823 2.847 282,607 -0.05(-1.64%)
Aug 21, 2012 2.915 2.949 2.864 2.894 245,814 -0.04(-1.38%)
Aug 20, 2012 2.942 2.965 2.817 2.935 487,530 +0.00(+0.12%)
Aug 17, 2012 2.935 2.935 2.901 2.932 324,605 +0.01(+0.23%)
Aug 16, 2012 2.901 2.945 2.878 2.925 367,389 +0.03(+0.93%)
Aug 15, 2012 2.834 2.928 2.834 2.898 214,677 +0.05(+1.89%)
Aug 14, 2012 2.851 2.932 2.838 2.844 355,646 -0.00(-0.12%)
Aug 13, 2012 2.824 2.854 2.818 2.848 161,888 +0.02(+0.71%)
Aug 10, 2012 2.828 2.834 2.818 2.828 113,544 -0.00(-0.12%)
Aug 09, 2012 2.831 2.868 2.818 2.831 150,327 +0.01(+0.36%)
Aug 08, 2012 2.834 2.851 2.803 2.821 142,310 -0.02(-0.71%)
Aug 07, 2012 2.854 2.868 2.828 2.841 276,044 -0.01(-0.47%)
Aug 06, 2012 2.828 2.854 2.812 2.854 214,340 +0.04(+1.31%)
Aug 03, 2012 2.744 2.824 2.687 2.818 294,053 +0.12(+4.61%)
Aug 02, 2012 2.697 2.744 2.693 2.693 250,801 -0.00(-0.12%)
Aug 01, 2012 2.761 2.781 2.697 2.697 421,055 -0.04(-1.35%)
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%)
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.