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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2015 3.910 3.983 3.882 3.951 718,786 +0.05(+1.29%)
Oct 29, 2015 3.846 3.919 3.846 3.900 375,948 +0.03(+0.83%)
Oct 28, 2015 3.887 3.887 3.846 3.869 459,897 -0.00(-0.12%)
Oct 27, 2015 3.846 3.891 3.786 3.873 1,298,120 -0.18(-4.39%)
Oct 26, 2015 4.037 4.065 4.005 4.051 173,242 +0.01(+0.34%)
Oct 23, 2015 4.124 4.124 4.028 4.037 205,645 -0.07(-1.78%)
Oct 22, 2015 4.083 4.124 4.083 4.110 124,414 +0.03(+0.78%)
Oct 21, 2015 4.074 4.096 4.054 4.078 136,797 +0.02(+0.45%)
Oct 20, 2015 4.074 4.092 4.010 4.060 129,312 -0.02(-0.55%)
Oct 19, 2015 4.096 4.115 4.006 4.083 194,833 -0.00(-0.11%)
Oct 16, 2015 4.051 4.096 4.051 4.087 269,511 +0.02(+0.56%)
Oct 15, 2015 3.992 4.074 3.992 4.065 181,074 +0.07(+1.70%)
Oct 14, 2015 4.020 4.047 3.992 3.997 95,460 -0.02(-0.56%)
Oct 13, 2015 4.038 4.047 3.983 4.020 95,983 -0.03(-0.78%)
Oct 12, 2015 4.001 4.051 3.988 4.051 155,814 +0.09(+2.17%)
Oct 09, 2015 4.051 4.074 3.961 3.965 206,438 -0.09(-2.12%)
Oct 08, 2015 4.001 4.074 3.992 4.051 149,029 +0.05(+1.13%)
Oct 07, 2015 4.010 4.044 3.967 4.006 251,267 +0.00(+0.00%)
Oct 06, 2015 3.947 4.038 3.911 4.006 211,561 +0.07(+1.72%)
Oct 05, 2015 3.947 4.030 3.870 3.938 367,088 +0.00(+0.11%)
Oct 02, 2015 3.798 4.029 3.784 3.934 219,503 +0.12(+3.21%)
Oct 01, 2015 3.680 3.861 3.680 3.811 281,198 +0.13(+3.57%)
Sep 30, 2015 3.716 3.807 3.662 3.680 536,246 -0.03(-0.73%)
Sep 29, 2015 3.829 3.868 3.694 3.707 665,248 -0.13(-3.31%)
Sep 28, 2015 4.047 4.087 3.816 3.834 679,851 -0.23(-5.68%)
Sep 25, 2015 4.101 4.133 4.060 4.065 265,837 -0.04(-0.88%)
Sep 24, 2015 4.056 4.115 4.035 4.101 139,850 +0.02(+0.56%)
Sep 23, 2015 4.051 4.110 4.038 4.078 163,619 +0.03(+0.67%)
Sep 22, 2015 4.038 4.074 4.029 4.051 137,245 -0.01(-0.22%)
Sep 21, 2015 4.069 4.074 4.038 4.060 155,959 +0.03(+0.67%)
Sep 18, 2015 3.974 4.047 3.974 4.033 146,276 +0.05(+1.25%)
Sep 17, 2015 4.024 4.051 3.983 3.983 291,248 -0.05(-1.23%)
Sep 16, 2015 4.056 4.056 4.006 4.033 207,249 -0.02(-0.55%)
Sep 15, 2015 4.029 4.065 4.020 4.056 224,850 +0.03(+0.78%)
Sep 14, 2015 4.024 4.074 4.002 4.024 283,903 +0.02(+0.45%)
Sep 11, 2015 4.006 4.033 3.957 4.006 367,269 +0.06(+1.59%)
Sep 10, 2015 4.087 4.087 3.907 3.943 451,696 -0.12(-2.98%)
Sep 09, 2015 4.042 4.154 4.002 4.065 1,221,479 +0.06(+1.57%)
Sep 08, 2015 3.957 4.042 3.943 4.002 408,667 +0.09(+2.30%)
Sep 04, 2015 3.912 3.912 3.912 3.912 187,700 -0.02(-0.57%)
Sep 03, 2015 3.916 3.952 3.862 3.934 178,600 +0.04(+0.92%)
Sep 02, 2015 4.015 4.019 3.871 3.898 330,898 -0.10(-2.47%)
Sep 01, 2015 3.997 4.002 3.930 3.997 453,600 -0.08(-1.87%)
Aug 31, 2015 3.979 4.109 3.948 4.074 660,339 +0.12(+3.07%)
Aug 28, 2015 3.907 3.970 3.889 3.952 541,142 +0.08(+1.97%)
Aug 27, 2015 3.853 3.908 3.773 3.876 786,793 +0.18(+4.80%)
Aug 26, 2015 3.629 3.764 3.620 3.699 394,039 +0.10(+2.68%)
Aug 25, 2015 3.611 3.674 3.593 3.602 289,641 +0.08(+2.17%)
Aug 24, 2015 3.750 3.782 3.503 3.526 899,585 -0.30(-7.76%)
Aug 21, 2015 3.746 3.880 3.746 3.822 495,575 +0.08(+2.04%)
Aug 20, 2015 3.633 3.764 3.633 3.746 166,748 +0.06(+1.71%)
Aug 19, 2015 3.683 3.728 3.683 3.683 94,168 -0.02(-0.61%)
Aug 18, 2015 3.710 3.741 3.683 3.705 154,435 -0.02(-0.60%)
Aug 17, 2015 3.670 3.732 3.670 3.728 267,293 +0.06(+1.70%)
Aug 14, 2015 3.643 3.688 3.643 3.665 126,375 +0.01(+0.37%)
Aug 13, 2015 3.652 3.670 3.643 3.652 171,902 +0.00(+0.12%)
Aug 12, 2015 3.639 3.659 3.630 3.648 95,941 -0.01(-0.36%)
Aug 11, 2015 3.634 3.670 3.607 3.661 153,364 +0.01(+0.37%)
Aug 10, 2015 3.621 3.661 3.607 3.648 100,755 +0.04(+0.99%)
Aug 07, 2015 3.607 3.643 3.594 3.612 108,807 +0.02(+0.50%)
Aug 06, 2015 3.594 3.612 3.565 3.594 211,927 -0.01(-0.25%)
Aug 05, 2015 3.661 3.661 3.599 3.603 161,072 -0.02(-0.61%)
Aug 04, 2015 3.558 3.674 3.531 3.625 227,294 +0.09(+2.52%)
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.