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 (%)
Aug 30, 2019 6.218 6.220 6.162 6.172 130,918 -0.03(-0.43%)
Aug 29, 2019 6.179 6.225 6.152 6.199 160,636 +0.02(+0.32%)
Aug 28, 2019 6.126 6.185 6.116 6.179 126,889 +0.05(+0.86%)
Aug 27, 2019 6.159 6.192 6.093 6.126 151,499 -0.03(-0.54%)
Aug 26, 2019 6.172 6.197 6.152 6.159 84,121 +0.00(+0.00%)
Aug 23, 2019 6.218 6.238 6.146 6.159 116,724 -0.05(-0.85%)
Aug 22, 2019 6.225 6.258 6.205 6.212 91,061 -0.01(-0.21%)
Aug 21, 2019 6.185 6.258 6.185 6.225 170,442 +0.03(+0.43%)
Aug 20, 2019 6.192 6.225 6.159 6.199 107,377 +0.01(+0.11%)
Aug 19, 2019 6.212 6.218 6.119 6.192 254,091 +0.01(+0.21%)
Aug 16, 2019 6.120 6.185 6.108 6.179 191,993 +0.11(+1.73%)
Aug 15, 2019 6.126 6.139 6.047 6.074 207,242 -0.05(-0.75%)
Aug 14, 2019 6.120 6.139 6.067 6.120 232,303 -0.03(-0.53%)
Aug 13, 2019 6.166 6.205 6.100 6.152 250,063 +0.01(+0.21%)
Aug 12, 2019 6.120 6.139 6.087 6.139 168,383 +0.01(+0.11%)
Aug 09, 2019 6.179 6.179 6.120 6.133 105,733 -0.05(-0.74%)
Aug 08, 2019 6.067 6.179 6.047 6.179 191,893 +0.08(+1.29%)
Aug 07, 2019 6.133 6.146 6.014 6.100 221,697 +0.03(+0.43%)
Aug 06, 2019 6.054 6.172 6.054 6.074 169,158 +0.02(+0.33%)
Aug 05, 2019 6.198 6.198 5.975 6.054 513,296 -0.13(-2.13%)
Aug 02, 2019 6.212 6.231 6.166 6.185 163,088 -0.03(-0.42%)
Aug 01, 2019 6.231 6.258 6.185 6.212 166,177 -0.02(-0.32%)
Jul 31, 2019 6.277 6.277 6.212 6.231 139,825 -0.02(-0.32%)
Jul 30, 2019 6.251 6.274 6.212 6.251 230,419 +0.03(+0.42%)
Jul 29, 2019 6.231 6.251 6.212 6.225 130,768 -0.01(-0.11%)
Jul 26, 2019 6.198 6.244 6.192 6.231 89,911 +0.05(+0.85%)
Jul 25, 2019 6.218 6.251 6.166 6.179 192,177 -0.05(-0.74%)
Jul 24, 2019 6.212 6.231 6.198 6.225 156,318 +0.01(+0.11%)
Jul 23, 2019 6.166 6.244 6.159 6.218 191,785 +0.05(+0.85%)
Jul 22, 2019 6.179 6.205 6.166 6.166 112,433 -0.01(-0.11%)
Jul 19, 2019 6.231 6.264 6.172 6.172 208,272 -0.03(-0.53%)
Jul 18, 2019 6.238 6.264 6.205 6.205 296,647 -0.01(-0.10%)
Jul 17, 2019 6.231 6.257 6.212 6.212 114,690 -0.02(-0.31%)
Jul 16, 2019 6.212 6.257 6.212 6.231 168,696 +0.03(+0.42%)
Jul 15, 2019 6.212 6.231 6.205 6.205 138,172 +0.00(+0.00%)
Jul 12, 2019 6.192 6.205 6.172 6.205 160,312 +0.03(+0.42%)
Jul 11, 2019 6.172 6.192 6.140 6.179 184,293 +0.02(+0.32%)
Jul 10, 2019 6.153 6.172 6.133 6.159 137,390 +0.01(+0.21%)
Jul 09, 2019 6.153 6.172 6.127 6.146 92,990 -0.02(-0.32%)
Jul 08, 2019 6.159 6.172 6.114 6.166 174,736 +0.01(+0.11%)
Jul 05, 2019 6.101 6.179 6.101 6.159 267,443 +0.05(+0.75%)
Jul 03, 2019 6.120 6.133 6.107 6.114 57,933 +0.00(+0.00%)
Jul 02, 2019 6.133 6.133 6.081 6.114 145,810 -0.01(-0.11%)
Jul 01, 2019 6.133 6.133 6.068 6.120 164,179 +0.00(+0.00%)
Jun 28, 2019 6.075 6.133 6.055 6.120 131,039 +0.07(+1.08%)
Jun 27, 2019 6.016 6.088 6.009 6.055 110,028 +0.03(+0.43%)
Jun 26, 2019 5.996 6.035 5.984 6.029 102,164 +0.05(+0.87%)
Jun 25, 2019 6.048 6.068 5.977 5.977 106,171 -0.07(-1.08%)
Jun 24, 2019 6.055 6.094 6.035 6.042 91,367 +0.00(+0.00%)
Jun 21, 2019 6.068 6.081 6.022 6.042 213,034 -0.02(-0.32%)
Jun 20, 2019 6.133 6.133 6.029 6.061 133,082 -0.03(-0.54%)
Jun 19, 2019 6.088 6.127 6.081 6.094 152,336 +0.02(+0.32%)
Jun 18, 2019 6.127 6.185 6.068 6.075 307,682 -0.04(-0.64%)
Jun 17, 2019 6.114 6.153 6.088 6.114 334,957 +0.01(+0.21%)
Jun 14, 2019 6.088 6.107 6.068 6.101 201,038 +0.01(+0.21%)
Jun 13, 2019 6.068 6.107 6.062 6.088 158,791 +0.03(+0.43%)
Jun 12, 2019 6.036 6.062 6.029 6.062 120,263 +0.01(+0.21%)
Jun 11, 2019 6.088 6.088 6.042 6.049 165,402 -0.03(-0.43%)
Jun 10, 2019 6.055 6.088 6.042 6.075 223,639 +0.03(+0.54%)
Jun 07, 2019 6.029 6.049 6.016 6.042 163,517 +0.02(+0.32%)
Jun 06, 2019 5.958 6.029 5.958 6.023 121,796 +0.08(+1.31%)
Jun 05, 2019 6.049 6.055 5.919 5.945 220,106 -0.06(-1.08%)
Jun 04, 2019 5.913 6.023 5.887 6.010 204,829 +0.12(+2.09%)
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.