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 (%)
Aug 29, 2014 3.918 3.942 3.942 3.942 182,886 +0.02(+0.62%)
Aug 28, 2014 3.909 3.943 3.893 3.918 183,370 +0.00(+0.00%)
Aug 27, 2014 3.914 3.946 3.914 3.918 162,712 +0.01(+0.21%)
Aug 26, 2014 3.905 3.926 3.889 3.909 159,796 +0.01(+0.21%)
Aug 25, 2014 3.918 3.926 3.885 3.901 235,330 -0.00(-0.10%)
Aug 22, 2014 3.877 3.916 3.877 3.905 170,369 +0.02(+0.42%)
Aug 21, 2014 3.889 3.918 3.881 3.889 269,218 -0.01(-0.31%)
Aug 20, 2014 3.865 3.918 3.865 3.901 206,636 +0.02(+0.42%)
Aug 19, 2014 3.946 3.946 3.869 3.885 262,842 -0.04(-1.04%)
Aug 18, 2014 3.962 3.987 3.911 3.926 216,321 -0.01(-0.21%)
Aug 15, 2014 3.942 3.950 3.885 3.934 252,308 -0.01(-0.20%)
Aug 14, 2014 3.938 3.974 3.918 3.942 300,202 -0.01(-0.20%)
Aug 13, 2014 3.966 3.994 3.930 3.950 362,673 -0.02(-0.51%)
Aug 12, 2014 3.938 3.978 3.930 3.970 179,830 +0.04(+1.03%)
Aug 11, 2014 3.958 3.970 3.922 3.930 241,943 +0.01(+0.31%)
Aug 08, 2014 3.910 3.946 3.902 3.918 361,965 +0.02(+0.62%)
Aug 07, 2014 3.902 3.926 3.865 3.893 442,916 +0.05(+1.37%)
Aug 06, 2014 3.837 3.910 3.837 3.841 297,041 -0.00(-0.10%)
Aug 05, 2014 3.829 3.889 3.805 3.845 366,897 +0.04(+1.06%)
Aug 04, 2014 3.700 3.821 3.671 3.805 374,245 +0.11(+3.06%)
Aug 01, 2014 3.675 3.712 3.635 3.692 671,717 +0.02(+0.44%)
Jul 31, 2014 4.035 4.043 3.550 3.675 2,871,323 -0.37(-9.18%)
Jul 30, 2014 4.079 4.099 4.043 4.047 263,311 -0.04(-1.09%)
Jul 29, 2014 4.124 4.148 4.079 4.091 178,502 -0.03(-0.78%)
Jul 28, 2014 4.095 4.132 4.059 4.124 262,038 +0.03(+0.69%)
Jul 25, 2014 4.067 4.103 4.059 4.095 164,536 +0.04(+0.90%)
Jul 24, 2014 4.059 4.075 4.043 4.059 122,207 +0.02(+0.50%)
Jul 23, 2014 4.087 4.087 4.039 4.039 200,318 -0.02(-0.50%)
Jul 22, 2014 4.059 4.099 4.055 4.059 498,557 +0.01(+0.30%)
Jul 21, 2014 4.031 4.063 4.031 4.047 282,984 +0.02(+0.50%)
Jul 18, 2014 4.011 4.047 3.999 4.027 256,596 +0.02(+0.40%)
Jul 17, 2014 4.043 4.060 4.011 4.011 255,790 -0.02(-0.50%)
Jul 16, 2014 4.051 4.063 4.019 4.031 258,560 -0.01(-0.30%)
Jul 15, 2014 4.019 4.047 4.019 4.043 180,349 +0.02(+0.50%)
Jul 14, 2014 4.047 4.055 4.023 4.023 241,908 -0.01(-0.20%)
Jul 11, 2014 4.023 4.063 4.023 4.031 216,368 -0.01(-0.30%)
Jul 10, 2014 4.055 4.055 4.019 4.043 239,408 -0.02(-0.40%)
Jul 09, 2014 4.043 4.067 4.027 4.059 175,794 +0.04(+0.90%)
Jul 08, 2014 4.055 4.055 4.011 4.023 452,493 -0.03(-0.79%)
Jul 07, 2014 4.051 4.086 4.043 4.055 327,332 +0.01(+0.30%)
Jul 03, 2014 4.091 4.043 4.043 4.043 221,893 -0.02(-0.59%)
Jul 02, 2014 4.047 4.091 4.047 4.067 261,163 +0.02(+0.50%)
Jul 01, 2014 4.035 4.103 4.031 4.047 568,615 +0.01(+0.30%)
Jun 30, 2014 4.003 4.055 3.999 4.035 609,975 +0.04(+1.00%)
Jun 27, 2014 4.003 4.035 3.979 3.995 8,678,255 -0.02(-0.40%)
Jun 26, 2014 3.919 4.051 3.919 4.011 831,781 +0.10(+2.46%)
Jun 25, 2014 3.895 3.927 3.887 3.915 580,022 +0.00(+0.10%)
Jun 24, 2014 3.919 3.971 3.899 3.911 499,946 +0.00(+0.00%)
Jun 23, 2014 3.899 3.999 3.891 3.911 481,047 +0.02(+0.41%)
Jun 20, 2014 3.951 3.951 3.891 3.895 779,020 -0.03(-0.72%)
Jun 19, 2014 3.943 3.959 3.915 3.923 280,366 -0.01(-0.31%)
Jun 18, 2014 3.995 3.995 3.919 3.935 300,613 -0.04(-1.01%)
Jun 17, 2014 3.943 4.031 3.939 3.975 330,743 +0.04(+1.02%)
Jun 16, 2014 3.923 3.975 3.911 3.935 295,891 +0.02(+0.61%)
Jun 13, 2014 3.975 3.975 3.895 3.911 331,928 -0.01(-0.20%)
Jun 12, 2014 3.907 3.927 3.879 3.919 242,748 +0.00(+0.00%)
Jun 11, 2014 3.903 3.935 3.895 3.919 228,265 +0.00(+0.10%)
Jun 10, 2014 3.919 3.939 3.899 3.915 329,688 +0.01(+0.31%)
Jun 06, 2014 3.951 3.951 3.887 3.903 547,674 -0.03(-0.81%)
Jun 05, 2014 3.951 3.951 3.875 3.935 353,030 +0.02(+0.51%)
Jun 04, 2014 3.959 3.975 3.891 3.915 405,703 -0.04(-1.11%)
Jun 03, 2014 3.943 3.971 3.911 3.959 363,252 +0.00(+0.00%)
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.