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 )

21.80 +0.38 (+1.77%)
Streaming Delayed Price Updated: 2:43 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 (%)
Aug 30, 2013 3.059 3.060 2.999 3.048 0 +0.00(+0.00%)
Aug 29, 2013 3.022 3.059 3.007 3.048 172,978 +0.01(+0.49%)
Aug 28, 2013 3.070 3.070 3.018 3.033 0 -0.03(-0.97%)
Aug 27, 2013 3.096 3.115 3.044 3.063 162,052 -0.05(-1.56%)
Aug 26, 2013 3.130 3.141 3.096 3.111 0 -0.01(-0.24%)
Aug 23, 2013 3.111 3.130 3.096 3.118 0 -0.00(-0.12%)
Aug 22, 2013 3.081 3.137 3.081 3.122 75,951 +0.04(+1.21%)
Aug 21, 2013 3.104 3.133 3.085 3.085 0 -0.02(-0.60%)
Aug 20, 2013 3.063 3.111 3.063 3.104 231,269 +0.03(+1.09%)
Aug 19, 2013 3.107 3.107 3.059 3.070 185,628 -0.01(-0.36%)
Aug 16, 2013 3.063 3.126 3.059 3.081 0 +0.01(+0.24%)
Aug 15, 2013 3.100 3.129 3.048 3.074 296,383 -0.06(-1.77%)
Aug 14, 2013 3.133 3.159 3.085 3.129 217,850 -0.01(-0.35%)
Aug 13, 2013 3.240 3.244 3.133 3.140 374,217 -0.10(-3.19%)
Aug 12, 2013 3.262 3.281 3.240 3.244 170,350 -0.02(-0.57%)
Aug 09, 2013 3.240 3.288 3.240 3.262 236,997 +0.03(+0.80%)
Aug 08, 2013 3.229 3.244 3.188 3.236 141,001 +0.02(+0.69%)
Aug 07, 2013 3.199 3.218 3.166 3.214 172,207 +0.02(+0.58%)
Aug 06, 2013 3.199 3.214 3.177 3.196 151,027 +0.00(+0.00%)
Aug 05, 2013 3.159 3.225 3.148 3.196 230,726 +0.04(+1.29%)
Aug 02, 2013 3.174 3.174 3.140 3.155 122,858 -0.01(-0.23%)
Aug 01, 2013 3.214 3.214 3.155 3.163 176,464 -0.02(-0.70%)
Jul 31, 2013 3.192 3.216 3.159 3.185 0 +0.01(+0.23%)
Jul 30, 2013 3.181 3.225 3.163 3.177 0 +0.00(+0.12%)
Jul 29, 2013 3.247 3.247 3.166 3.174 0 -0.09(-2.72%)
Jul 26, 2013 3.277 3.277 3.233 3.262 0 -0.02(-0.56%)
Jul 25, 2013 3.233 3.296 3.229 3.281 0 +0.04(+1.14%)
Jul 24, 2013 3.255 3.262 3.222 3.244 0 -0.00(-0.11%)
Jul 23, 2013 3.222 3.251 3.222 3.247 0 +0.03(+0.92%)
Jul 22, 2013 3.188 3.233 3.181 3.218 132,935 +0.01(+0.35%)
Jul 19, 2013 3.211 3.231 3.188 3.207 0 -0.01(-0.34%)
Jul 18, 2013 3.244 3.244 3.203 3.218 0 -0.01(-0.46%)
Jul 17, 2013 3.229 3.262 3.203 3.233 123,767 +0.03(+1.04%)
Jul 16, 2013 3.196 3.214 3.174 3.199 0 -0.00(-0.11%)
Jul 15, 2013 3.152 3.207 3.130 3.203 0 +0.07(+2.34%)
Jul 12, 2013 3.141 3.152 3.097 3.130 0 -0.01(-0.35%)
Jul 11, 2013 3.133 3.152 3.100 3.141 0 +0.03(+1.06%)
Jul 10, 2013 3.053 3.133 3.035 3.108 0 +0.06(+2.05%)
Jul 09, 2013 3.013 3.046 2.983 3.046 0 +0.04(+1.34%)
Jul 08, 2013 3.020 3.038 2.980 3.005 0 -0.02(-0.73%)
Jul 05, 2013 3.042 3.042 2.983 3.027 0 +0.02(+0.61%)
Jul 03, 2013 2.987 3.016 2.987 3.009 0 +0.01(+0.37%)
Jul 02, 2013 3.027 3.035 2.987 2.998 0 -0.04(-1.45%)
Jul 01, 2013 3.016 3.097 3.016 3.042 0 +0.05(+1.59%)
Jun 28, 2013 3.016 3.042 2.994 2.994 611,373 -0.02(-0.73%)
Jun 27, 2013 2.936 3.024 2.921 3.016 0 +0.09(+3.13%)
Jun 26, 2013 2.983 2.983 2.903 2.925 0 -0.03(-0.99%)
Jun 25, 2013 2.903 2.982 2.877 2.954 0 +0.09(+3.07%)
Jun 24, 2013 2.895 2.925 2.859 2.866 0 -0.08(-2.86%)
Jun 21, 2013 2.991 3.002 2.861 2.950 571,576 -0.04(-1.47%)
Jun 20, 2013 3.024 3.024 2.994 2.994 0 -0.04(-1.33%)
Jun 19, 2013 3.060 3.060 3.027 3.035 0 -0.02(-0.60%)
Jun 18, 2013 3.068 3.068 3.031 3.053 0 -0.02(-0.60%)
Jun 17, 2013 3.053 3.086 3.042 3.071 0 +0.04(+1.45%)
Jun 14, 2013 3.064 3.064 3.016 3.027 0 -0.02(-0.72%)
Jun 13, 2013 3.020 3.064 3.002 3.049 343,847 +0.02(+0.72%)
Jun 12, 2013 3.013 3.038 2.998 3.027 179,195 +0.01(+0.48%)
Jun 11, 2013 3.082 3.082 3.005 3.013 290,788 -0.08(-2.59%)
Jun 10, 2013 3.107 3.107 3.064 3.093 0 +0.01(+0.35%)
Jun 07, 2013 3.053 3.111 3.053 3.082 0 +0.05(+1.56%)
Jun 06, 2013 3.045 3.078 3.027 3.034 232,850 -0.01(-0.48%)
Jun 05, 2013 3.053 3.078 3.034 3.049 0 -0.00(-0.12%)
Jun 04, 2013 3.060 3.082 3.042 3.053 0 -0.01(-0.24%)
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.