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 )

22.12 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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, 2022 7.175 7.448 7.132 7.243 261,999 +0.09(+1.19%)
Sep 29, 2022 7.456 7.456 7.081 7.158 242,214 -0.31(-4.11%)
Sep 28, 2022 7.252 7.508 7.158 7.465 189,077 +0.26(+3.67%)
Sep 27, 2022 7.192 7.491 7.166 7.200 228,974 +0.04(+0.60%)
Sep 26, 2022 7.491 7.532 7.004 7.158 332,454 -0.38(-5.09%)
Sep 23, 2022 7.789 7.832 7.482 7.542 328,147 -0.37(-4.64%)
Sep 22, 2022 8.105 8.130 7.857 7.909 222,870 -0.16(-2.01%)
Sep 21, 2022 8.105 8.216 8.062 8.071 196,542 -0.07(-0.86%)
Sep 20, 2022 8.277 8.277 8.107 8.141 156,221 -0.15(-1.84%)
Sep 19, 2022 8.217 8.344 8.192 8.294 132,953 +0.07(+0.82%)
Sep 16, 2022 8.260 8.292 8.192 8.226 209,684 -0.08(-1.02%)
Sep 15, 2022 8.378 8.421 8.285 8.310 119,224 -0.07(-0.81%)
Sep 14, 2022 8.412 8.493 8.310 8.378 133,156 +0.02(+0.20%)
Sep 13, 2022 8.471 8.514 8.344 8.361 144,462 -0.17(-1.99%)
Sep 12, 2022 8.556 8.573 8.488 8.531 180,311 +0.02(+0.20%)
Sep 09, 2022 8.539 8.588 8.480 8.514 119,849 +0.04(+0.50%)
Sep 08, 2022 8.446 8.474 8.395 8.471 97,466 +0.04(+0.50%)
Sep 07, 2022 8.277 8.454 8.268 8.429 115,616 +0.15(+1.84%)
Sep 06, 2022 8.454 8.463 8.243 8.277 224,825 -0.14(-1.61%)
Sep 02, 2022 8.514 8.590 8.404 8.412 108,313 -0.04(-0.50%)
Sep 01, 2022 8.480 8.617 8.353 8.454 236,099 -0.08(-0.89%)
Aug 31, 2022 8.565 8.603 8.471 8.531 125,161 +0.08(+0.90%)
Aug 30, 2022 8.607 8.624 8.421 8.454 152,884 -0.12(-1.38%)
Aug 29, 2022 8.556 8.653 8.556 8.573 131,121 -0.07(-0.78%)
Aug 26, 2022 8.776 8.782 8.632 8.641 114,484 -0.13(-1.45%)
Aug 25, 2022 8.759 8.793 8.726 8.768 106,621 +0.01(+0.10%)
Aug 24, 2022 8.641 8.774 8.632 8.759 141,612 +0.08(+0.88%)
Aug 23, 2022 8.734 8.802 8.658 8.683 219,280 -0.11(-1.25%)
Aug 22, 2022 8.903 8.954 8.751 8.793 192,187 -0.11(-1.26%)
Aug 19, 2022 8.939 8.965 8.880 8.906 190,770 -0.07(-0.75%)
Aug 18, 2022 8.965 9.049 8.906 8.973 161,696 -0.02(-0.19%)
Aug 17, 2022 8.990 9.023 8.922 8.990 128,606 -0.05(-0.56%)
Aug 16, 2022 9.066 9.082 8.990 9.040 128,737 -0.01(-0.09%)
Aug 15, 2022 9.032 9.091 8.998 9.049 222,355 +0.05(+0.56%)
Aug 12, 2022 9.032 9.070 8.971 8.998 119,248 +0.06(+0.66%)
Aug 11, 2022 9.074 9.074 8.914 8.939 140,999 -0.02(-0.19%)
Aug 10, 2022 8.914 9.007 8.914 8.956 210,282 +0.09(+1.04%)
Aug 09, 2022 8.931 8.931 8.838 8.864 93,280 -0.04(-0.47%)
Aug 08, 2022 8.939 8.989 8.897 8.906 141,230 -0.03(-0.38%)
Aug 05, 2022 8.872 8.990 8.838 8.939 103,820 +0.09(+1.05%)
Aug 04, 2022 8.948 9.032 8.813 8.847 187,372 -0.08(-0.85%)
Aug 03, 2022 8.939 8.998 8.897 8.922 138,282 +0.03(+0.38%)
Aug 02, 2022 8.981 9.049 8.855 8.889 137,566 -0.14(-1.58%)
Aug 01, 2022 9.343 9.419 9.023 9.032 216,643 -0.07(-0.74%)
Jul 29, 2022 9.023 9.259 8.998 9.099 201,455 +0.13(+1.41%)
Jul 28, 2022 9.343 9.343 8.965 8.973 253,986 -0.28(-3.00%)
Jul 27, 2022 9.293 9.343 9.230 9.251 134,687 +0.03(+0.37%)
Jul 26, 2022 9.074 9.251 9.065 9.217 146,777 +0.08(+0.92%)
Jul 25, 2022 9.200 9.200 8.922 9.133 196,413 -0.02(-0.18%)
Jul 22, 2022 9.183 9.234 9.099 9.150 93,252 +0.01(+0.09%)
Jul 21, 2022 9.133 9.192 8.998 9.141 116,184 -0.00(-0.02%)
Jul 20, 2022 9.118 9.269 9.068 9.143 210,281 +0.04(+0.46%)
Jul 19, 2022 8.926 9.131 8.909 9.102 164,583 +0.22(+2.45%)
Jul 18, 2022 9.010 9.026 8.859 8.884 155,722 +0.02(+0.19%)
Jul 15, 2022 8.767 8.884 8.641 8.867 102,384 +0.23(+2.71%)
Jul 14, 2022 8.591 8.658 8.508 8.633 96,391 -0.08(-0.96%)
Jul 13, 2022 8.742 8.825 8.616 8.717 277,771 -0.05(-0.57%)
Jul 12, 2022 8.792 8.951 8.700 8.767 188,360 -0.13(-1.41%)
Jul 11, 2022 8.675 8.934 8.636 8.892 259,120 +0.21(+2.41%)
Jul 08, 2022 8.742 8.759 8.600 8.683 90,256 -0.03(-0.29%)
Jul 07, 2022 8.499 8.719 8.499 8.708 134,655 +0.23(+2.76%)
Jul 06, 2022 8.558 8.558 8.382 8.474 104,775 -0.01(-0.10%)
Jul 05, 2022 8.474 8.509 8.248 8.483 284,996 -0.08(-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.