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 (%)
May 29, 2015 3.551 3.551 3.481 3.494 231,633 -0.00(-0.13%)
May 28, 2015 3.595 3.634 3.468 3.498 448,094 -0.13(-3.50%)
May 27, 2015 3.709 3.709 3.617 3.625 199,962 -0.08(-2.13%)
May 26, 2015 3.805 3.805 3.687 3.704 228,792 -0.06(-1.63%)
May 22, 2015 3.844 3.765 3.765 3.765 169,465 -0.07(-1.94%)
May 21, 2015 3.849 3.888 3.822 3.840 213,174 +0.03(+0.80%)
May 20, 2015 3.844 3.851 3.805 3.809 171,135 -0.03(-0.80%)
May 19, 2015 3.836 3.840 3.807 3.840 125,210 +0.02(+0.46%)
May 18, 2015 3.792 3.840 3.770 3.822 159,103 +0.00(+0.00%)
May 15, 2015 3.783 3.831 3.774 3.822 99,409 +0.02(+0.46%)
May 14, 2015 3.683 3.822 3.683 3.805 253,020 +0.03(+0.92%)
May 13, 2015 3.735 3.788 3.722 3.770 160,246 +0.05(+1.28%)
May 12, 2015 3.701 3.779 3.675 3.722 257,963 +0.02(+0.59%)
May 11, 2015 3.583 3.718 3.540 3.701 251,961 +0.12(+3.27%)
May 08, 2015 3.635 3.635 3.562 3.583 416,741 -0.05(-1.43%)
May 07, 2015 3.801 3.857 3.575 3.635 594,610 -0.18(-4.78%)
May 06, 2015 3.870 3.870 3.801 3.818 203,327 -0.07(-1.79%)
May 05, 2015 3.857 3.896 3.835 3.887 166,849 +0.04(+1.13%)
May 04, 2015 3.814 3.861 3.814 3.844 245,038 +0.03(+0.80%)
May 01, 2015 3.831 3.848 3.801 3.814 76,284 +0.00(+0.00%)
Apr 30, 2015 3.827 3.857 3.801 3.814 199,970 -0.01(-0.23%)
Apr 29, 2015 3.866 3.866 3.818 3.822 193,190 -0.03(-0.79%)
Apr 28, 2015 3.831 3.857 3.814 3.853 104,476 +0.04(+1.14%)
Apr 27, 2015 3.866 3.866 3.805 3.809 206,141 -0.05(-1.29%)
Apr 24, 2015 3.883 3.900 3.844 3.859 129,488 -0.03(-0.84%)
Apr 23, 2015 3.857 3.904 3.857 3.892 265,155 +0.05(+1.24%)
Apr 22, 2015 3.861 3.874 3.835 3.844 119,922 -0.00(-0.11%)
Apr 21, 2015 3.835 3.857 3.822 3.848 120,134 +0.01(+0.34%)
Apr 20, 2015 3.844 3.866 3.835 3.835 233,181 -0.00(-0.11%)
Apr 17, 2015 3.805 3.853 3.784 3.840 230,542 +0.00(+0.11%)
Apr 16, 2015 3.792 3.835 3.784 3.835 171,465 +0.03(+0.68%)
Apr 15, 2015 3.784 3.857 3.784 3.810 199,589 +0.02(+0.45%)
Apr 14, 2015 3.749 3.810 3.749 3.792 120,637 +0.04(+1.03%)
Apr 13, 2015 3.784 3.801 3.749 3.754 127,114 -0.03(-0.80%)
Apr 10, 2015 3.801 3.853 3.784 3.784 144,123 -0.03(-0.90%)
Apr 09, 2015 3.775 3.818 3.775 3.818 118,435 +0.02(+0.57%)
Apr 08, 2015 3.827 3.853 3.775 3.797 263,377 -0.05(-1.34%)
Apr 07, 2015 3.814 3.866 3.801 3.848 219,202 +0.02(+0.45%)
Apr 06, 2015 3.775 3.848 3.771 3.831 218,341 +0.01(+0.23%)
Apr 02, 2015 3.797 3.822 3.822 3.822 181,462 +0.02(+0.45%)
Apr 01, 2015 3.814 3.835 3.775 3.805 208,999 +0.01(+0.23%)
Mar 31, 2015 3.870 3.900 3.788 3.797 591,481 -0.07(-1.89%)
Mar 30, 2015 3.866 3.891 3.822 3.870 261,136 +0.00(+0.11%)
Mar 27, 2015 3.866 3.891 3.844 3.866 155,280 -0.02(-0.44%)
Mar 26, 2015 3.883 3.891 3.845 3.883 166,636 -0.00(-0.11%)
Mar 25, 2015 3.891 3.891 3.866 3.887 223,198 +0.00(+0.11%)
Mar 24, 2015 3.891 3.900 3.874 3.883 146,977 +0.01(+0.22%)
Mar 23, 2015 3.878 3.922 3.857 3.874 327,325 -0.01(-0.33%)
Mar 20, 2015 3.866 3.917 3.866 3.887 404,027 +0.04(+1.01%)
Mar 19, 2015 3.805 3.857 3.775 3.848 174,182 +0.03(+0.68%)
Mar 18, 2015 3.822 3.822 3.792 3.822 289,829 +0.01(+0.23%)
Mar 17, 2015 3.827 3.827 3.735 3.814 273,193 +0.01(+0.22%)
Mar 16, 2015 3.844 3.848 3.805 3.805 426,593 +0.00(+0.00%)
Mar 13, 2015 3.792 3.818 3.728 3.805 321,315 +0.03(+0.79%)
Mar 12, 2015 3.745 3.780 3.703 3.775 203,133 +0.03(+0.80%)
Mar 11, 2015 3.724 3.758 3.703 3.745 215,232 +0.02(+0.57%)
Mar 10, 2015 3.720 3.737 3.686 3.724 184,338 +0.00(+0.00%)
Mar 09, 2015 3.716 3.750 3.703 3.724 207,025 +0.01(+0.23%)
Mar 06, 2015 3.724 3.747 3.698 3.716 141,144 -0.02(-0.57%)
Mar 05, 2015 3.698 3.754 3.681 3.737 252,125 +0.06(+1.63%)
Mar 04, 2015 3.720 3.728 3.656 3.677 169,807 -0.05(-1.38%)
Mar 03, 2015 3.694 3.737 3.639 3.728 298,251 +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.