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 )

22.27 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 22, 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 (%)
Mar 31, 2020 3.900 4.282 3.775 3.907 330,923 +0.07(+1.81%)
Mar 30, 2020 4.269 4.310 3.824 3.837 499,881 -0.47(-10.97%)
Mar 27, 2020 4.255 4.769 4.178 4.310 594,651 -0.01(-0.16%)
Mar 26, 2020 3.949 5.019 3.949 4.317 1,209,970 +0.48(+12.50%)
Mar 25, 2020 3.629 4.762 3.629 3.837 802,746 +0.33(+9.31%)
Mar 24, 2020 3.163 3.754 3.163 3.511 539,979 +0.53(+17.72%)
Mar 23, 2020 3.851 3.851 2.968 2.982 934,409 -0.93(-23.80%)
Mar 20, 2020 4.129 4.345 3.851 3.914 670,888 -0.12(-2.93%)
Mar 19, 2020 3.260 4.199 2.809 4.032 956,358 +0.78(+23.93%)
Mar 18, 2020 4.178 4.206 3.254 3.254 1,108,940 -1.01(-23.76%)
Mar 17, 2020 4.452 4.500 3.980 4.267 622,741 -0.15(-3.41%)
Mar 16, 2020 4.617 4.795 4.151 4.418 674,460 -0.53(-10.79%)
Mar 13, 2020 4.740 4.973 4.466 4.952 606,465 +0.45(+9.88%)
Mar 12, 2020 5.096 5.096 4.459 4.507 838,709 -0.86(-16.07%)
Mar 11, 2020 5.589 5.617 5.308 5.370 507,629 -0.29(-5.20%)
Mar 10, 2020 5.623 5.706 5.439 5.665 377,093 +0.25(+4.68%)
Mar 09, 2020 5.747 5.754 5.315 5.411 461,388 -0.66(-10.94%)
Mar 06, 2020 6.110 6.130 5.959 6.076 311,846 -0.11(-1.77%)
Mar 05, 2020 6.233 6.288 6.137 6.185 287,768 -0.09(-1.42%)
Mar 04, 2020 6.302 6.377 6.206 6.274 356,036 +0.05(+0.77%)
Mar 03, 2020 6.370 6.555 6.178 6.226 583,386 -0.11(-1.73%)
Mar 02, 2020 5.925 6.350 5.925 6.336 727,882 +0.42(+7.18%)
Feb 28, 2020 6.165 6.206 5.822 5.911 1,480,687 -0.47(-7.40%)
Feb 27, 2020 6.541 6.603 6.295 6.384 671,405 -0.32(-4.80%)
Feb 26, 2020 6.555 6.899 6.507 6.706 465,671 +0.24(+3.65%)
Feb 25, 2020 6.966 6.966 6.439 6.469 1,326,993 -0.48(-6.85%)
Feb 24, 2020 6.945 6.966 6.939 6.945 350,869 -0.07(-0.98%)
Feb 21, 2020 7.028 7.034 6.966 7.014 132,417 -0.02(-0.29%)
Feb 20, 2020 7.041 7.076 7.000 7.034 145,871 +0.00(+0.00%)
Feb 19, 2020 7.021 7.055 6.939 7.034 290,624 -0.02(-0.29%)
Feb 18, 2020 7.178 7.178 7.028 7.055 385,038 -0.09(-1.25%)
Feb 14, 2020 7.178 7.178 7.130 7.144 214,584 -0.02(-0.28%)
Feb 13, 2020 7.096 7.171 7.083 7.164 202,856 +0.07(+1.06%)
Feb 12, 2020 7.124 7.144 7.083 7.090 187,996 -0.03(-0.48%)
Feb 11, 2020 7.076 7.144 7.042 7.124 221,290 +0.05(+0.77%)
Feb 10, 2020 7.069 7.078 7.028 7.069 185,359 +0.04(+0.58%)
Feb 07, 2020 7.049 7.056 6.981 7.028 161,525 +0.05(+0.68%)
Feb 06, 2020 7.103 7.110 6.967 6.981 201,357 -0.07(-0.97%)
Feb 05, 2020 7.022 7.076 6.988 7.049 129,028 +0.06(+0.88%)
Feb 04, 2020 6.981 7.035 6.940 6.988 117,790 +0.03(+0.49%)
Feb 03, 2020 6.879 7.110 6.879 6.954 334,208 +0.09(+1.29%)
Jan 31, 2020 6.906 6.940 6.838 6.865 153,736 -0.03(-0.49%)
Jan 30, 2020 6.879 6.899 6.824 6.899 176,661 +0.02(+0.30%)
Jan 29, 2020 6.879 6.972 6.872 6.879 125,255 +0.01(+0.10%)
Jan 28, 2020 6.899 6.933 6.831 6.872 209,870 -0.03(-0.39%)
Jan 27, 2020 6.940 6.954 6.858 6.899 218,780 -0.10(-1.36%)
Jan 24, 2020 7.001 7.042 6.933 6.994 146,387 -0.05(-0.68%)
Jan 23, 2020 7.096 7.096 6.845 7.042 272,789 -0.07(-0.96%)
Jan 22, 2020 7.049 7.124 7.049 7.110 413,472 +0.05(+0.77%)
Jan 21, 2020 7.042 7.083 7.002 7.056 344,953 +0.04(+0.58%)
Jan 17, 2020 7.063 7.076 6.988 7.015 243,542 -0.01(-0.19%)
Jan 16, 2020 7.029 7.063 7.015 7.029 159,191 +0.02(+0.34%)
Jan 15, 2020 6.894 7.009 6.894 7.005 207,655 +0.12(+1.72%)
Jan 14, 2020 6.860 6.914 6.846 6.887 198,705 +0.05(+0.79%)
Jan 13, 2020 6.779 6.867 6.779 6.833 222,093 +0.05(+0.80%)
Jan 10, 2020 6.786 6.846 6.765 6.779 135,235 +0.00(+0.00%)
Jan 09, 2020 6.765 6.840 6.765 6.779 183,823 +0.01(+0.20%)
Jan 08, 2020 6.786 6.819 6.759 6.765 153,921 -0.01(-0.20%)
Jan 07, 2020 6.779 6.806 6.711 6.779 241,809 -0.01(-0.10%)
Jan 06, 2020 6.813 6.833 6.759 6.786 167,483 -0.01(-0.20%)
Jan 03, 2020 6.732 6.840 6.725 6.799 173,409 +0.03(+0.40%)
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.