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 )

22.08 -0.23 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2016 4.017 4.038 3.951 3.956 360,428 -0.05(-1.14%)
Oct 28, 2016 4.027 4.027 3.972 4.002 186,703 -0.01(-0.25%)
Oct 27, 2016 4.017 4.043 4.012 4.012 460,575 +0.02(+0.38%)
Oct 26, 2016 4.017 4.033 3.941 3.997 1,617,791 -0.17(-4.03%)
Oct 25, 2016 4.246 4.246 4.160 4.165 159,941 -0.07(-1.68%)
Oct 24, 2016 4.216 4.256 4.190 4.236 95,219 +0.01(+0.24%)
Oct 21, 2016 4.170 4.256 4.170 4.226 78,147 +0.07(+1.59%)
Oct 20, 2016 4.251 4.287 4.150 4.160 213,172 -0.12(-2.85%)
Oct 19, 2016 4.348 4.348 4.272 4.282 235,708 -0.06(-1.29%)
Oct 18, 2016 4.237 4.362 4.231 4.338 366,098 +0.14(+3.24%)
Oct 17, 2016 4.242 4.247 4.196 4.202 244,104 -0.05(-1.07%)
Oct 14, 2016 4.207 4.262 4.200 4.247 212,756 +0.05(+1.20%)
Oct 13, 2016 4.116 4.203 4.116 4.196 197,970 +0.05(+1.09%)
Oct 12, 2016 4.085 4.161 4.085 4.151 118,919 +0.05(+1.11%)
Oct 11, 2016 4.121 4.146 4.096 4.106 167,699 -0.03(-0.61%)
Oct 10, 2016 4.131 4.161 4.111 4.131 152,241 +0.01(+0.12%)
Oct 07, 2016 4.166 4.166 4.121 4.126 109,337 -0.02(-0.49%)
Oct 06, 2016 4.121 4.166 4.121 4.146 90,788 +0.02(+0.49%)
Oct 05, 2016 4.151 4.166 4.126 4.126 149,640 -0.02(-0.37%)
Oct 04, 2016 4.111 4.141 4.111 4.141 102,667 +0.05(+1.23%)
Oct 03, 2016 4.070 4.121 4.045 4.091 162,620 -0.01(-0.25%)
Sep 30, 2016 4.080 4.146 4.060 4.101 183,588 +0.04(+0.87%)
Sep 29, 2016 4.040 4.075 4.040 4.065 59,662 +0.01(+0.12%)
Sep 28, 2016 4.040 4.075 4.025 4.060 193,985 +0.02(+0.37%)
Sep 27, 2016 4.005 4.111 4.005 4.045 209,033 +0.05(+1.13%)
Sep 26, 2016 4.025 4.050 4.000 4.000 105,098 +0.00(+0.00%)
Sep 23, 2016 3.970 4.075 3.970 4.000 197,986 -0.04(-0.88%)
Sep 22, 2016 4.136 4.146 4.015 4.035 390,837 -0.11(-2.68%)
Sep 21, 2016 4.136 4.146 4.111 4.146 92,828 +0.02(+0.37%)
Sep 20, 2016 4.141 4.151 4.116 4.131 171,094 -0.02(-0.49%)
Sep 19, 2016 4.091 4.191 4.091 4.151 190,912 +0.08(+1.98%)
Sep 16, 2016 4.060 4.080 4.030 4.070 194,040 +0.02(+0.49%)
Sep 15, 2016 4.070 4.095 4.030 4.050 160,509 -0.04(-0.98%)
Sep 14, 2016 4.060 4.130 4.035 4.090 248,167 +0.05(+1.36%)
Sep 13, 2016 4.010 4.065 3.940 4.035 455,030 +0.02(+0.50%)
Sep 12, 2016 4.185 4.208 4.000 4.015 810,517 -0.22(-5.08%)
Sep 09, 2016 4.315 4.320 4.185 4.230 346,508 -0.09(-2.08%)
Sep 08, 2016 4.330 4.347 4.300 4.320 218,637 -0.04(-0.80%)
Sep 07, 2016 4.330 4.355 4.300 4.355 239,788 +0.04(+0.81%)
Sep 06, 2016 4.300 4.335 4.300 4.320 222,009 -0.00(-0.12%)
Sep 02, 2016 4.325 4.325 4.325 4.325 164,384 +0.01(+0.23%)
Sep 01, 2016 4.350 4.375 4.285 4.315 212,926 -0.03(-0.69%)
Aug 31, 2016 4.335 4.350 4.280 4.345 142,067 +0.03(+0.70%)
Aug 30, 2016 4.290 4.345 4.280 4.315 286,461 +0.04(+0.94%)
Aug 29, 2016 4.260 4.290 4.260 4.275 249,069 +0.01(+0.35%)
Aug 26, 2016 4.235 4.290 4.235 4.260 259,572 +0.04(+1.07%)
Aug 25, 2016 4.260 4.265 4.205 4.215 270,095 -0.04(-1.06%)
Aug 24, 2016 4.265 4.275 4.250 4.260 145,116 -0.00(-0.12%)
Aug 23, 2016 4.260 4.270 4.250 4.265 146,106 +0.00(+0.00%)
Aug 22, 2016 4.255 4.275 4.245 4.265 186,398 +0.00(+0.12%)
Aug 19, 2016 4.245 4.265 4.225 4.260 191,294 +0.01(+0.29%)
Aug 18, 2016 4.235 4.250 4.200 4.248 137,871 +0.04(+0.83%)
Aug 17, 2016 4.240 4.240 4.116 4.213 368,404 -0.03(-0.64%)
Aug 16, 2016 4.210 4.240 4.200 4.240 342,694 +0.03(+0.71%)
Aug 15, 2016 4.161 4.215 4.146 4.210 840,346 +0.06(+1.43%)
Aug 12, 2016 4.166 4.171 4.141 4.151 198,796 -0.02(-0.48%)
Aug 11, 2016 4.166 4.173 4.131 4.171 156,156 +0.01(+0.36%)
Aug 10, 2016 4.146 4.171 4.077 4.156 261,974 +0.02(+0.60%)
Aug 09, 2016 4.121 4.156 4.109 4.131 292,751 -0.00(-0.12%)
Aug 08, 2016 4.116 4.166 4.091 4.136 336,597 +0.03(+0.85%)
Aug 05, 2016 4.012 4.116 4.012 4.101 195,950 +0.09(+2.22%)
Aug 04, 2016 4.002 4.017 3.967 4.012 185,967 +0.01(+0.25%)
Aug 03, 2016 3.938 4.002 3.908 4.002 192,440 +0.08(+2.02%)
Aug 02, 2016 3.967 3.982 3.903 3.923 311,109 -0.03(-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.