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 )

22.05 +0.34 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2016 4.047 4.067 3.980 3.986 357,785 -0.05(-1.14%)
Oct 28, 2016 4.057 4.057 4.001 4.032 185,334 -0.01(-0.25%)
Oct 27, 2016 4.047 4.073 4.042 4.042 457,198 +0.02(+0.38%)
Oct 26, 2016 4.047 4.062 3.970 4.027 1,605,928 -0.17(-4.03%)
Oct 25, 2016 4.278 4.278 4.190 4.196 158,769 -0.07(-1.68%)
Oct 24, 2016 4.247 4.288 4.221 4.267 94,520 +0.01(+0.24%)
Oct 21, 2016 4.201 4.288 4.201 4.257 77,574 +0.07(+1.59%)
Oct 20, 2016 4.283 4.319 4.180 4.190 211,609 -0.12(-2.85%)
Oct 19, 2016 4.380 4.380 4.303 4.313 233,979 -0.06(-1.29%)
Oct 18, 2016 4.268 4.395 4.262 4.370 363,414 +0.14(+3.24%)
Oct 17, 2016 4.273 4.278 4.227 4.233 242,314 -0.05(-1.07%)
Oct 14, 2016 4.238 4.294 4.231 4.278 211,196 +0.05(+1.20%)
Oct 13, 2016 4.146 4.234 4.146 4.227 196,518 +0.05(+1.09%)
Oct 12, 2016 4.116 4.192 4.116 4.182 118,047 +0.05(+1.11%)
Oct 11, 2016 4.151 4.177 4.126 4.136 166,470 -0.03(-0.61%)
Oct 10, 2016 4.161 4.192 4.141 4.161 151,125 +0.01(+0.12%)
Oct 07, 2016 4.197 4.197 4.151 4.156 108,535 -0.02(-0.49%)
Oct 06, 2016 4.151 4.197 4.151 4.177 90,122 +0.02(+0.49%)
Oct 05, 2016 4.182 4.197 4.156 4.156 148,542 -0.02(-0.37%)
Oct 04, 2016 4.141 4.172 4.141 4.172 101,915 +0.05(+1.23%)
Oct 03, 2016 4.100 4.151 4.075 4.121 161,427 -0.01(-0.25%)
Sep 30, 2016 4.111 4.177 4.090 4.131 182,242 +0.04(+0.87%)
Sep 29, 2016 4.070 4.106 4.070 4.095 59,225 +0.01(+0.12%)
Sep 28, 2016 4.070 4.106 4.055 4.090 192,563 +0.02(+0.37%)
Sep 27, 2016 4.034 4.141 4.034 4.075 207,500 +0.05(+1.13%)
Sep 26, 2016 4.055 4.080 4.029 4.029 104,328 +0.00(+0.00%)
Sep 23, 2016 3.999 4.106 3.999 4.029 196,534 -0.04(-0.88%)
Sep 22, 2016 4.166 4.177 4.045 4.065 387,971 -0.11(-2.68%)
Sep 21, 2016 4.166 4.177 4.141 4.177 92,147 +0.02(+0.37%)
Sep 20, 2016 4.172 4.182 4.146 4.161 169,839 -0.02(-0.49%)
Sep 19, 2016 4.121 4.222 4.121 4.182 189,512 +0.08(+1.98%)
Sep 16, 2016 4.090 4.111 4.060 4.100 192,617 +0.02(+0.49%)
Sep 15, 2016 4.100 4.126 4.060 4.080 159,332 -0.04(-0.98%)
Sep 14, 2016 4.090 4.161 4.065 4.121 246,347 +0.06(+1.36%)
Sep 13, 2016 4.040 4.095 3.969 4.065 451,693 +0.02(+0.50%)
Sep 12, 2016 4.216 4.239 4.030 4.045 804,574 -0.22(-5.08%)
Sep 09, 2016 4.347 4.352 4.216 4.262 343,967 -0.09(-2.08%)
Sep 08, 2016 4.362 4.379 4.332 4.352 217,034 -0.04(-0.80%)
Sep 07, 2016 4.362 4.388 4.332 4.388 238,029 +0.04(+0.81%)
Sep 06, 2016 4.332 4.367 4.332 4.352 220,381 -0.01(-0.12%)
Sep 02, 2016 4.357 4.357 4.357 4.357 163,179 +0.01(+0.23%)
Sep 01, 2016 4.383 4.408 4.317 4.347 211,365 -0.03(-0.69%)
Aug 31, 2016 4.367 4.383 4.312 4.378 141,025 +0.03(+0.70%)
Aug 30, 2016 4.322 4.378 4.311 4.347 284,361 +0.04(+0.94%)
Aug 29, 2016 4.292 4.322 4.292 4.307 247,242 +0.02(+0.35%)
Aug 26, 2016 4.267 4.322 4.267 4.292 257,668 +0.05(+1.07%)
Aug 25, 2016 4.292 4.297 4.236 4.247 268,114 -0.05(-1.06%)
Aug 24, 2016 4.297 4.307 4.282 4.292 144,052 -0.01(-0.12%)
Aug 23, 2016 4.292 4.302 4.282 4.297 145,035 +0.00(+0.00%)
Aug 22, 2016 4.287 4.307 4.277 4.297 185,032 +0.01(+0.12%)
Aug 19, 2016 4.277 4.297 4.257 4.292 189,891 +0.01(+0.29%)
Aug 18, 2016 4.267 4.282 4.231 4.279 136,860 +0.04(+0.83%)
Aug 17, 2016 4.271 4.271 4.147 4.244 365,702 -0.03(-0.64%)
Aug 16, 2016 4.242 4.271 4.232 4.271 340,181 +0.03(+0.71%)
Aug 15, 2016 4.192 4.247 4.177 4.242 834,184 +0.06(+1.43%)
Aug 12, 2016 4.197 4.202 4.172 4.182 197,338 -0.02(-0.48%)
Aug 11, 2016 4.197 4.204 4.162 4.202 155,011 +0.01(+0.36%)
Aug 10, 2016 4.177 4.202 4.107 4.187 260,054 +0.02(+0.60%)
Aug 09, 2016 4.152 4.187 4.140 4.162 290,605 -0.00(-0.12%)
Aug 08, 2016 4.147 4.197 4.122 4.167 334,129 +0.03(+0.85%)
Aug 05, 2016 4.042 4.147 4.042 4.132 194,514 +0.09(+2.23%)
Aug 04, 2016 4.032 4.047 3.997 4.042 184,603 +0.01(+0.25%)
Aug 03, 2016 3.967 4.032 3.937 4.032 191,029 +0.08(+2.02%)
Aug 02, 2016 3.997 4.012 3.932 3.952 308,828 -0.03(-0.88%)
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.