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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2015 3.684 3.717 3.654 3.671 301,458 +0.00(+0.00%)
Feb 26, 2015 3.667 3.692 3.667 3.671 194,868 +0.00(+0.12%)
Feb 25, 2015 3.658 3.671 3.620 3.667 166,937 +0.01(+0.35%)
Feb 24, 2015 3.633 3.692 3.624 3.654 348,735 +0.03(+0.82%)
Feb 23, 2015 3.590 3.635 3.544 3.624 490,801 +0.06(+1.55%)
Feb 20, 2015 3.455 3.582 3.416 3.569 670,834 +0.17(+4.86%)
Feb 19, 2015 3.349 3.413 3.319 3.404 209,722 +0.06(+1.91%)
Feb 18, 2015 3.353 3.374 3.323 3.340 421,126 -0.03(-0.88%)
Feb 17, 2015 3.327 3.391 3.293 3.370 295,299 +0.07(+2.19%)
Feb 13, 2015 3.272 3.298 3.298 3.298 335,061 +0.03(+0.78%)
Feb 12, 2015 3.175 3.289 3.175 3.272 330,856 +0.11(+3.32%)
Feb 11, 2015 3.226 3.264 3.159 3.167 433,060 -0.05(-1.70%)
Feb 10, 2015 3.461 3.461 3.201 3.222 1,116,786 -0.24(-6.81%)
Feb 09, 2015 3.344 3.458 3.344 3.457 314,388 +0.10(+3.01%)
Feb 06, 2015 3.314 3.358 3.281 3.356 338,907 +0.08(+2.44%)
Feb 05, 2015 3.289 3.331 3.276 3.276 242,942 +0.00(+0.13%)
Feb 04, 2015 3.260 3.310 3.213 3.272 392,133 +0.07(+2.10%)
Feb 03, 2015 3.171 3.217 3.154 3.205 254,540 +0.03(+1.06%)
Feb 02, 2015 3.108 3.171 3.053 3.171 328,298 +0.05(+1.75%)
Jan 30, 2015 3.083 3.167 3.083 3.116 231,320 +0.03(+1.09%)
Jan 29, 2015 3.112 3.129 3.074 3.083 304,878 -0.04(-1.35%)
Jan 28, 2015 3.196 3.196 3.095 3.125 376,719 -0.08(-2.49%)
Jan 27, 2015 3.213 3.226 3.142 3.205 258,033 -0.03(-0.78%)
Jan 26, 2015 3.238 3.251 3.196 3.230 260,223 -0.04(-1.16%)
Jan 23, 2015 3.163 3.276 3.163 3.268 237,547 +0.07(+2.24%)
Jan 22, 2015 3.091 3.217 3.083 3.196 330,901 +0.08(+2.56%)
Jan 21, 2015 3.196 3.196 3.050 3.116 717,654 -0.11(-3.26%)
Jan 20, 2015 3.355 3.376 3.101 3.222 959,754 -0.15(-4.33%)
Jan 16, 2015 3.393 3.438 3.347 3.368 310,939 -0.01(-0.25%)
Jan 15, 2015 3.409 3.434 3.376 3.376 245,534 -0.06(-1.70%)
Jan 14, 2015 3.418 3.443 3.384 3.434 179,121 -0.01(-0.36%)
Jan 13, 2015 3.501 3.530 3.434 3.447 276,719 -0.05(-1.55%)
Jan 12, 2015 3.522 3.522 3.480 3.501 183,934 -0.01(-0.24%)
Jan 09, 2015 3.597 3.618 3.488 3.509 203,979 -0.08(-2.09%)
Jan 08, 2015 3.613 3.647 3.559 3.584 212,228 +0.01(+0.35%)
Jan 07, 2015 3.543 3.584 3.538 3.572 176,705 +0.03(+0.82%)
Jan 06, 2015 3.530 3.543 3.513 3.543 108,750 +0.02(+0.47%)
Jan 05, 2015 3.501 3.530 3.476 3.526 204,497 +0.03(+0.83%)
Jan 02, 2015 3.443 3.522 3.438 3.497 190,204 +0.05(+1.45%)
Dec 31, 2014 3.447 3.447 3.447 3.447 548,021 -0.04(-1.08%)
Dec 30, 2014 3.438 3.530 3.359 3.484 509,861 -0.01(-0.36%)
Dec 29, 2014 3.526 3.568 3.480 3.497 424,413 -0.07(-1.99%)
Dec 26, 2014 3.559 3.601 3.555 3.568 126,961 +0.00(+0.12%)
Dec 24, 2014 3.522 3.563 3.563 3.563 233,220 +0.02(+0.59%)
Dec 23, 2014 3.518 3.555 3.493 3.543 292,944 +0.02(+0.59%)
Dec 22, 2014 3.630 3.647 3.472 3.522 351,530 -0.11(-2.99%)
Dec 19, 2014 3.680 3.693 3.605 3.630 284,171 -0.06(-1.58%)
Dec 18, 2014 3.505 3.688 3.463 3.688 288,433 +0.23(+6.63%)
Dec 17, 2014 3.472 3.526 3.443 3.459 381,596 -0.01(-0.24%)
Dec 16, 2014 3.550 3.550 3.451 3.468 533,018 -0.08(-2.33%)
Dec 15, 2014 3.521 3.571 3.513 3.550 186,970 +0.04(+1.06%)
Dec 12, 2014 3.542 3.571 3.513 3.513 251,476 -0.06(-1.73%)
Dec 11, 2014 3.596 3.596 3.534 3.575 264,868 -0.02(-0.57%)
Dec 10, 2014 3.612 3.616 3.579 3.596 234,621 -0.01(-0.23%)
Dec 09, 2014 3.517 3.608 3.517 3.604 223,779 +0.03(+0.81%)
Dec 08, 2014 3.819 3.819 3.567 3.575 670,392 -0.25(-6.49%)
Dec 05, 2014 3.815 3.823 3.778 3.823 251,198 +0.03(+0.76%)
Dec 04, 2014 3.819 3.848 3.782 3.794 165,300 -0.03(-0.76%)
Dec 03, 2014 3.864 3.873 3.823 3.823 204,200 -0.03(-0.75%)
Dec 02, 2014 3.840 3.889 3.827 3.852 240,397 +0.03(+0.76%)
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.