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 31, 2015 3.317 3.396 3.396 3.396 351,758 +0.08(+2.52%)
Dec 30, 2015 3.289 3.321 3.252 3.312 275,267 -0.00(-0.14%)
Dec 29, 2015 3.321 3.358 3.252 3.317 405,009 +0.02(+0.56%)
Dec 28, 2015 3.424 3.447 3.298 3.298 398,210 -0.13(-3.79%)
Dec 24, 2015 3.396 3.428 3.428 3.428 86,755 +0.04(+1.10%)
Dec 23, 2015 3.303 3.414 3.280 3.391 243,615 +0.07(+2.10%)
Dec 22, 2015 3.340 3.386 3.293 3.321 252,588 -0.04(-1.11%)
Dec 21, 2015 3.321 3.437 3.313 3.358 312,419 +0.03(+0.84%)
Dec 18, 2015 3.354 3.391 3.298 3.331 285,538 -0.03(-0.97%)
Dec 17, 2015 3.414 3.470 3.340 3.363 370,442 -0.05(-1.50%)
Dec 16, 2015 3.284 3.437 3.242 3.414 409,616 +0.19(+5.91%)
Dec 15, 2015 3.219 3.297 2.939 3.224 1,776,480 +0.02(+0.57%)
Dec 14, 2015 3.504 3.518 3.109 3.205 1,181,753 -0.30(-8.53%)
Dec 11, 2015 3.679 3.702 3.412 3.504 948,638 -0.21(-5.69%)
Dec 10, 2015 3.785 3.785 3.633 3.716 567,442 -0.06(-1.58%)
Dec 09, 2015 3.776 3.835 3.730 3.776 297,831 -0.03(-0.73%)
Dec 08, 2015 3.826 3.826 3.730 3.803 214,471 -0.04(-0.96%)
Dec 07, 2015 3.891 3.912 3.757 3.840 585,836 -0.07(-1.88%)
Dec 04, 2015 3.932 3.976 3.863 3.914 474,573 -0.02(-0.58%)
Dec 03, 2015 4.047 4.056 3.932 3.937 337,917 -0.12(-2.95%)
Dec 02, 2015 4.056 4.064 4.019 4.056 187,721 -0.02(-0.45%)
Dec 01, 2015 4.029 4.088 4.010 4.075 579,056 +0.05(+1.26%)
Nov 30, 2015 4.038 4.052 3.996 4.024 418,650 -0.02(-0.45%)
Nov 27, 2015 4.042 4.042 3.978 4.042 170,223 +0.01(+0.23%)
Nov 25, 2015 4.038 4.033 4.033 4.033 185,481 +0.00(+0.00%)
Nov 24, 2015 4.001 4.042 3.988 4.033 364,384 +0.04(+1.04%)
Nov 23, 2015 4.001 4.010 3.969 3.992 327,888 +0.00(+0.00%)
Nov 20, 2015 3.996 4.024 3.978 3.992 217,230 -0.01(-0.34%)
Nov 19, 2015 4.015 4.019 3.973 4.006 203,331 -0.00(-0.11%)
Nov 18, 2015 3.964 4.015 3.955 4.010 327,845 +0.04(+1.04%)
Nov 17, 2015 3.987 3.992 3.950 3.969 150,218 -0.01(-0.35%)
Nov 16, 2015 3.955 3.992 3.937 3.983 134,940 +0.01(+0.23%)
Nov 13, 2015 3.992 4.010 3.946 3.973 188,371 -0.00(-0.12%)
Nov 12, 2015 3.946 3.978 3.923 3.978 208,554 +0.02(+0.46%)
Nov 11, 2015 3.973 3.992 3.946 3.960 206,467 -0.00(-0.12%)
Nov 10, 2015 3.978 3.992 3.923 3.964 246,156 -0.01(-0.34%)
Nov 09, 2015 3.992 3.992 3.951 3.978 296,628 -0.00(-0.11%)
Nov 06, 2015 3.960 3.992 3.951 3.983 226,544 +0.01(+0.23%)
Nov 05, 2015 3.992 4.010 3.969 3.973 288,794 -0.02(-0.46%)
Nov 04, 2015 3.978 4.005 3.973 3.992 264,272 +0.01(+0.23%)
Nov 03, 2015 3.983 3.996 3.964 3.983 402,110 +0.00(+0.00%)
Nov 02, 2015 3.983 3.983 3.937 3.983 519,190 +0.03(+0.81%)
Oct 30, 2015 3.910 3.983 3.882 3.951 718,786 +0.05(+1.29%)
Oct 29, 2015 3.846 3.919 3.846 3.900 375,948 +0.03(+0.83%)
Oct 28, 2015 3.887 3.887 3.846 3.869 459,897 -0.00(-0.12%)
Oct 27, 2015 3.846 3.891 3.786 3.873 1,298,120 -0.18(-4.39%)
Oct 26, 2015 4.037 4.065 4.005 4.051 173,242 +0.01(+0.34%)
Oct 23, 2015 4.124 4.124 4.028 4.037 205,645 -0.07(-1.78%)
Oct 22, 2015 4.083 4.124 4.083 4.110 124,414 +0.03(+0.78%)
Oct 21, 2015 4.074 4.096 4.054 4.078 136,797 +0.02(+0.45%)
Oct 20, 2015 4.074 4.092 4.010 4.060 129,312 -0.02(-0.55%)
Oct 19, 2015 4.096 4.115 4.006 4.083 194,833 -0.00(-0.11%)
Oct 16, 2015 4.051 4.096 4.051 4.087 269,511 +0.02(+0.56%)
Oct 15, 2015 3.992 4.074 3.992 4.065 181,074 +0.07(+1.70%)
Oct 14, 2015 4.020 4.047 3.992 3.997 95,460 -0.02(-0.56%)
Oct 13, 2015 4.038 4.047 3.983 4.020 95,983 -0.03(-0.78%)
Oct 12, 2015 4.001 4.051 3.988 4.051 155,814 +0.09(+2.17%)
Oct 09, 2015 4.051 4.074 3.961 3.965 206,438 -0.09(-2.12%)
Oct 08, 2015 4.001 4.074 3.992 4.051 149,029 +0.05(+1.13%)
Oct 07, 2015 4.010 4.044 3.967 4.006 251,267 +0.00(+0.00%)
Oct 06, 2015 3.947 4.038 3.911 4.006 211,561 +0.07(+1.72%)
Oct 05, 2015 3.947 4.030 3.870 3.938 367,088 +0.00(+0.11%)
Oct 02, 2015 3.798 4.029 3.784 3.934 219,503 +0.12(+3.21%)
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.