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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2020 5.566 5.625 5.448 5.485 202,690 -0.02(-0.40%)
Sep 29, 2020 5.618 5.625 5.507 5.507 141,920 -0.05(-0.93%)
Sep 28, 2020 5.448 5.644 5.448 5.559 199,968 +0.16(+2.88%)
Sep 25, 2020 5.329 5.403 5.302 5.403 115,782 +0.07(+1.25%)
Sep 24, 2020 5.470 5.470 5.248 5.337 291,626 -0.11(-2.04%)
Sep 23, 2020 5.514 5.588 5.433 5.448 197,822 -0.05(-0.94%)
Sep 22, 2020 5.699 5.699 5.448 5.500 264,261 -0.17(-2.94%)
Sep 21, 2020 5.556 5.688 5.505 5.666 394,463 +0.04(+0.65%)
Sep 18, 2020 5.600 5.666 5.578 5.629 233,666 +0.03(+0.52%)
Sep 17, 2020 5.600 5.688 5.593 5.600 162,302 +0.00(+0.00%)
Sep 16, 2020 5.534 5.681 5.534 5.600 252,604 +0.07(+1.19%)
Sep 15, 2020 5.512 5.622 5.505 5.534 141,933 +0.03(+0.53%)
Sep 14, 2020 5.468 5.571 5.387 5.505 187,434 +0.09(+1.63%)
Sep 11, 2020 5.461 5.519 5.395 5.417 146,740 -0.05(-0.94%)
Sep 10, 2020 5.512 5.534 5.453 5.468 107,084 +0.00(+0.00%)
Sep 09, 2020 5.424 5.505 5.409 5.468 194,529 +0.09(+1.64%)
Sep 08, 2020 5.358 5.417 5.306 5.380 217,189 -0.08(-1.48%)
Sep 04, 2020 5.549 5.563 5.262 5.461 318,822 -0.03(-0.53%)
Sep 03, 2020 5.629 5.637 5.409 5.490 345,205 -0.14(-2.48%)
Sep 02, 2020 5.585 5.644 5.541 5.629 191,155 +0.01(+0.26%)
Sep 01, 2020 5.571 5.615 5.519 5.615 192,901 +0.02(+0.39%)
Aug 31, 2020 5.637 5.637 5.541 5.593 246,432 -0.01(-0.26%)
Aug 28, 2020 5.607 5.637 5.512 5.607 79,705 +0.05(+0.92%)
Aug 27, 2020 5.505 5.651 5.505 5.556 193,562 +0.04(+0.80%)
Aug 26, 2020 5.578 5.578 5.468 5.512 109,724 -0.06(-1.05%)
Aug 25, 2020 5.600 5.626 5.439 5.571 211,864 -0.01(-0.13%)
Aug 24, 2020 5.534 5.615 5.439 5.578 269,869 +0.10(+1.88%)
Aug 21, 2020 5.585 5.607 5.409 5.475 309,421 -0.09(-1.65%)
Aug 20, 2020 5.552 5.596 5.531 5.567 188,707 +0.01(+0.13%)
Aug 19, 2020 5.538 5.589 5.509 5.560 184,730 +0.02(+0.39%)
Aug 18, 2020 5.633 5.654 5.502 5.538 273,725 -0.07(-1.17%)
Aug 17, 2020 5.589 5.633 5.567 5.603 225,301 +0.04(+0.79%)
Aug 14, 2020 5.523 5.611 5.511 5.560 198,292 +0.06(+1.06%)
Aug 13, 2020 5.516 5.604 5.474 5.502 111,202 -0.02(-0.40%)
Aug 12, 2020 5.589 5.611 5.436 5.523 180,836 +0.01(+0.13%)
Aug 11, 2020 5.618 5.705 5.472 5.516 163,898 -0.04(-0.66%)
Aug 10, 2020 5.611 5.676 5.552 5.552 235,687 -0.01(-0.13%)
Aug 07, 2020 5.465 5.589 5.447 5.560 215,743 +0.10(+1.80%)
Aug 06, 2020 5.429 5.494 5.392 5.462 174,234 +0.03(+0.60%)
Aug 05, 2020 5.458 5.480 5.385 5.429 105,234 +0.03(+0.54%)
Aug 04, 2020 5.341 5.407 5.283 5.400 214,295 +0.07(+1.23%)
Aug 03, 2020 5.276 5.407 5.247 5.334 231,461 +0.06(+1.10%)
Jul 31, 2020 5.349 5.414 5.218 5.276 245,975 -0.10(-1.89%)
Jul 30, 2020 5.261 5.472 5.261 5.378 294,900 +0.06(+1.09%)
Jul 29, 2020 5.305 5.458 5.298 5.320 198,638 +0.04(+0.83%)
Jul 28, 2020 5.203 5.312 5.152 5.276 91,076 +0.07(+1.26%)
Jul 27, 2020 5.349 5.371 5.123 5.210 237,623 -0.12(-2.19%)
Jul 24, 2020 5.392 5.392 5.298 5.327 90,007 -0.09(-1.61%)
Jul 23, 2020 5.574 5.580 5.320 5.414 213,887 -0.17(-3.06%)
Jul 22, 2020 5.419 5.621 5.376 5.585 255,842 +0.15(+2.79%)
Jul 21, 2020 5.246 5.441 5.246 5.434 199,634 +0.19(+3.72%)
Jul 20, 2020 5.289 5.325 5.138 5.239 258,987 -0.07(-1.36%)
Jul 17, 2020 5.340 5.340 5.268 5.311 111,557 -0.01(-0.14%)
Jul 16, 2020 5.167 5.318 5.138 5.318 201,425 +0.14(+2.79%)
Jul 15, 2020 5.058 5.232 5.044 5.174 253,031 +0.18(+3.61%)
Jul 14, 2020 5.008 5.044 4.900 4.993 153,757 -0.05(-1.00%)
Jul 13, 2020 5.044 5.131 4.965 5.044 240,341 +0.05(+1.01%)
Jul 10, 2020 4.921 5.051 4.907 4.993 138,303 +0.09(+1.76%)
Jul 09, 2020 5.080 5.080 4.892 4.907 212,791 -0.16(-3.13%)
Jul 08, 2020 5.030 5.116 5.026 5.066 137,757 +0.03(+0.57%)
Jul 07, 2020 5.087 5.095 4.979 5.037 197,598 -0.06(-1.13%)
Jul 06, 2020 5.188 5.210 5.066 5.095 280,848 -0.01(-0.28%)
Jul 02, 2020 5.260 5.270 5.008 5.109 198,031 -0.04(-0.84%)
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.