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 )

22.36 +0.05 (+0.20%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 14, 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, 2019 6.678 6.678 6.631 6.631 128,671 -0.04(-0.60%)
Oct 30, 2019 6.645 6.672 6.605 6.672 122,472 +0.03(+0.40%)
Oct 29, 2019 6.605 6.652 6.605 6.645 125,388 +0.03(+0.51%)
Oct 28, 2019 6.537 6.618 6.537 6.611 202,640 +0.07(+1.13%)
Oct 25, 2019 6.524 6.578 6.524 6.537 143,626 +0.01(+0.21%)
Oct 24, 2019 6.578 6.584 6.490 6.524 151,138 -0.07(-1.02%)
Oct 23, 2019 6.551 6.598 6.497 6.591 156,609 +0.05(+0.72%)
Oct 22, 2019 6.578 6.578 6.524 6.544 150,531 -0.03(-0.41%)
Oct 21, 2019 6.584 6.638 6.558 6.571 205,324 -0.01(-0.20%)
Oct 18, 2019 6.524 6.604 6.511 6.584 250,481 +0.05(+0.71%)
Oct 17, 2019 6.518 6.558 6.518 6.538 198,823 +0.03(+0.51%)
Oct 16, 2019 6.524 6.538 6.504 6.504 171,403 -0.02(-0.31%)
Oct 15, 2019 6.498 6.524 6.484 6.524 185,756 +0.05(+0.72%)
Oct 14, 2019 6.478 6.498 6.438 6.478 88,350 +0.02(+0.31%)
Oct 11, 2019 6.464 6.518 6.444 6.458 183,326 +0.03(+0.52%)
Oct 10, 2019 6.418 6.458 6.391 6.424 145,929 +0.02(+0.31%)
Oct 09, 2019 6.398 6.443 6.378 6.404 136,438 +0.02(+0.31%)
Oct 08, 2019 6.391 6.398 6.318 6.384 140,472 +0.01(+0.10%)
Oct 07, 2019 6.351 6.398 6.311 6.378 145,706 +0.05(+0.84%)
Oct 04, 2019 6.244 6.351 6.238 6.324 149,599 +0.08(+1.28%)
Oct 03, 2019 6.371 6.391 6.238 6.244 316,473 -0.12(-1.89%)
Oct 02, 2019 6.424 6.424 6.324 6.364 253,451 -0.06(-0.93%)
Oct 01, 2019 6.511 6.558 6.411 6.424 206,745 -0.08(-1.23%)
Sep 30, 2019 6.478 6.518 6.464 6.504 243,004 +0.03(+0.52%)
Sep 27, 2019 6.451 6.471 6.424 6.471 127,264 +0.03(+0.52%)
Sep 26, 2019 6.391 6.451 6.391 6.438 124,073 +0.05(+0.84%)
Sep 25, 2019 6.378 6.424 6.351 6.384 136,402 +0.01(+0.10%)
Sep 24, 2019 6.384 6.411 6.358 6.378 134,799 -0.01(-0.10%)
Sep 23, 2019 6.331 6.424 6.331 6.384 180,163 +0.01(+0.21%)
Sep 20, 2019 6.324 6.398 6.322 6.371 227,697 +0.03(+0.42%)
Sep 19, 2019 6.404 6.404 6.324 6.344 165,569 -0.05(-0.83%)
Sep 18, 2019 6.358 6.398 6.344 6.398 162,023 +0.03(+0.42%)
Sep 17, 2019 6.358 6.371 6.304 6.371 159,672 +0.00(+0.00%)
Sep 16, 2019 6.364 6.378 6.311 6.371 236,818 +0.02(+0.32%)
Sep 13, 2019 6.291 6.351 6.285 6.351 253,078 +0.06(+0.95%)
Sep 12, 2019 6.285 6.291 6.265 6.291 185,470 +0.01(+0.11%)
Sep 11, 2019 6.285 6.291 6.245 6.285 157,311 -0.01(-0.11%)
Sep 10, 2019 6.285 6.291 6.267 6.291 154,527 +0.00(+0.00%)
Sep 09, 2019 6.285 6.291 6.258 6.291 132,195 +0.02(+0.32%)
Sep 06, 2019 6.238 6.278 6.212 6.271 128,049 +0.05(+0.85%)
Sep 05, 2019 6.258 6.285 6.212 6.218 235,740 -0.01(-0.21%)
Sep 04, 2019 6.212 6.252 6.199 6.232 137,899 +0.02(+0.32%)
Sep 03, 2019 6.165 6.225 6.165 6.212 179,080 +0.04(+0.64%)
Aug 30, 2019 6.218 6.220 6.162 6.172 130,918 -0.03(-0.43%)
Aug 29, 2019 6.179 6.225 6.152 6.199 160,636 +0.02(+0.32%)
Aug 28, 2019 6.126 6.185 6.116 6.179 126,889 +0.05(+0.86%)
Aug 27, 2019 6.159 6.192 6.093 6.126 151,499 -0.03(-0.54%)
Aug 26, 2019 6.172 6.197 6.152 6.159 84,121 +0.00(+0.00%)
Aug 23, 2019 6.218 6.238 6.146 6.159 116,724 -0.05(-0.85%)
Aug 22, 2019 6.225 6.258 6.205 6.212 91,061 -0.01(-0.21%)
Aug 21, 2019 6.185 6.258 6.185 6.225 170,442 +0.03(+0.43%)
Aug 20, 2019 6.192 6.225 6.159 6.199 107,377 +0.01(+0.11%)
Aug 19, 2019 6.212 6.218 6.119 6.192 254,091 +0.01(+0.21%)
Aug 16, 2019 6.120 6.185 6.108 6.179 191,993 +0.11(+1.73%)
Aug 15, 2019 6.126 6.139 6.047 6.074 207,242 -0.05(-0.75%)
Aug 14, 2019 6.120 6.139 6.067 6.120 232,303 -0.03(-0.53%)
Aug 13, 2019 6.166 6.205 6.100 6.152 250,063 +0.01(+0.21%)
Aug 12, 2019 6.120 6.139 6.087 6.139 168,383 +0.01(+0.11%)
Aug 09, 2019 6.179 6.179 6.120 6.133 105,733 -0.05(-0.74%)
Aug 08, 2019 6.067 6.179 6.047 6.179 191,893 +0.08(+1.29%)
Aug 07, 2019 6.133 6.146 6.014 6.100 221,697 +0.03(+0.43%)
Aug 06, 2019 6.054 6.172 6.054 6.074 169,158 +0.02(+0.33%)
Aug 05, 2019 6.198 6.198 5.975 6.054 513,296 -0.13(-2.13%)
Aug 02, 2019 6.212 6.231 6.166 6.185 163,088 -0.03(-0.42%)
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.