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 )

21.47 -0.16 (-0.74%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 30, 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 (%)
Jan 29, 2016 3.001 3.001 2.833 2.850 492,731 -0.13(-4.27%)
Jan 28, 2016 2.972 3.057 2.957 2.977 277,054 +0.05(+1.61%)
Jan 27, 2016 2.817 2.958 2.817 2.930 247,521 +0.07(+2.47%)
Jan 26, 2016 2.727 2.888 2.718 2.859 444,391 +0.12(+4.48%)
Jan 25, 2016 2.859 2.864 2.694 2.737 393,243 -0.12(-4.28%)
Jan 22, 2016 2.709 2.897 2.691 2.859 695,061 +0.14(+5.20%)
Jan 21, 2016 2.407 2.958 2.407 2.718 1,397,378 +0.38(+16.10%)
Jan 20, 2016 2.336 2.369 2.233 2.341 713,317 +0.01(+0.40%)
Jan 19, 2016 2.262 2.425 2.262 2.332 934,889 +0.07(+3.08%)
Jan 15, 2016 2.369 2.262 2.262 2.262 1,087,636 -0.21(-8.63%)
Jan 14, 2016 2.829 2.833 2.234 2.476 2,196,390 -0.40(-13.89%)
Jan 13, 2016 2.922 2.991 2.857 2.875 679,260 -0.12(-4.03%)
Jan 12, 2016 3.224 3.240 2.885 2.996 969,329 -0.22(-6.79%)
Jan 11, 2016 3.284 3.285 3.210 3.214 387,236 -0.07(-2.12%)
Jan 08, 2016 3.275 3.316 3.251 3.284 266,470 +0.02(+0.57%)
Jan 07, 2016 3.279 3.307 3.228 3.265 365,925 -0.09(-2.63%)
Jan 06, 2016 3.340 3.373 3.321 3.354 235,798 -0.04(-1.23%)
Jan 05, 2016 3.437 3.465 3.349 3.395 155,937 -0.03(-0.95%)
Jan 04, 2016 3.344 3.433 3.330 3.428 272,406 +0.03(+0.96%)
Dec 31, 2015 3.316 3.395 3.395 3.395 351,781 +0.08(+2.52%)
Dec 30, 2015 3.289 3.321 3.251 3.312 275,284 -0.00(-0.14%)
Dec 29, 2015 3.321 3.358 3.251 3.316 405,034 +0.02(+0.56%)
Dec 28, 2015 3.423 3.447 3.298 3.298 398,236 -0.13(-3.79%)
Dec 24, 2015 3.395 3.428 3.428 3.428 86,761 +0.04(+1.10%)
Dec 23, 2015 3.303 3.414 3.279 3.391 243,631 +0.07(+2.10%)
Dec 22, 2015 3.340 3.386 3.293 3.321 252,604 -0.04(-1.11%)
Dec 21, 2015 3.321 3.437 3.313 3.358 312,439 +0.03(+0.84%)
Dec 18, 2015 3.354 3.391 3.298 3.330 285,556 -0.03(-0.97%)
Dec 17, 2015 3.414 3.470 3.340 3.363 370,465 -0.05(-1.50%)
Dec 16, 2015 3.284 3.437 3.242 3.414 409,642 +0.19(+5.91%)
Dec 15, 2015 3.219 3.297 2.938 3.224 1,776,593 +0.02(+0.57%)
Dec 14, 2015 3.504 3.518 3.109 3.205 1,181,828 -0.30(-8.53%)
Dec 11, 2015 3.679 3.702 3.412 3.504 948,698 -0.21(-5.69%)
Dec 10, 2015 3.785 3.785 3.633 3.716 567,478 -0.06(-1.58%)
Dec 09, 2015 3.775 3.835 3.729 3.775 297,850 -0.03(-0.73%)
Dec 08, 2015 3.826 3.826 3.729 3.803 214,484 -0.04(-0.96%)
Dec 07, 2015 3.890 3.911 3.757 3.840 585,873 -0.07(-1.88%)
Dec 04, 2015 3.932 3.975 3.863 3.913 474,603 -0.02(-0.58%)
Dec 03, 2015 4.047 4.056 3.932 3.936 337,938 -0.12(-2.95%)
Dec 02, 2015 4.056 4.064 4.019 4.056 187,732 -0.02(-0.45%)
Dec 01, 2015 4.028 4.088 4.010 4.074 579,093 +0.05(+1.26%)
Nov 30, 2015 4.038 4.051 3.996 4.024 418,677 -0.02(-0.46%)
Nov 27, 2015 4.042 4.042 3.978 4.042 170,234 +0.01(+0.23%)
Nov 25, 2015 4.038 4.033 4.033 4.033 185,493 +0.00(+0.00%)
Nov 24, 2015 4.001 4.042 3.987 4.033 364,408 +0.04(+1.04%)
Nov 23, 2015 4.001 4.010 3.969 3.992 327,909 +0.00(+0.00%)
Nov 20, 2015 3.996 4.024 3.978 3.992 217,244 -0.01(-0.34%)
Nov 19, 2015 4.015 4.019 3.973 4.005 203,344 -0.00(-0.11%)
Nov 18, 2015 3.964 4.015 3.955 4.010 327,866 +0.04(+1.04%)
Nov 17, 2015 3.987 3.992 3.950 3.969 150,227 -0.01(-0.35%)
Nov 16, 2015 3.955 3.992 3.936 3.982 134,948 +0.01(+0.23%)
Nov 13, 2015 3.992 4.010 3.946 3.973 188,383 -0.00(-0.12%)
Nov 12, 2015 3.946 3.978 3.923 3.978 208,567 +0.02(+0.46%)
Nov 11, 2015 3.973 3.991 3.946 3.959 206,480 -0.00(-0.12%)
Nov 10, 2015 3.978 3.991 3.923 3.964 246,172 -0.01(-0.34%)
Nov 09, 2015 3.991 3.991 3.950 3.978 296,647 -0.00(-0.11%)
Nov 06, 2015 3.959 3.991 3.950 3.982 226,559 +0.01(+0.23%)
Nov 05, 2015 3.991 4.010 3.969 3.973 288,812 -0.02(-0.46%)
Nov 04, 2015 3.978 4.005 3.973 3.991 264,288 +0.01(+0.23%)
Nov 03, 2015 3.982 3.996 3.964 3.982 402,136 +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.