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 )

21.75 +0.33 (+1.54%)
Streaming Delayed Price Updated: 3:58 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 31, 2013 3.343 3.370 3.335 3.339 0 -0.02(-0.56%)
Oct 30, 2013 3.385 3.407 3.347 3.358 312,218 -0.02(-0.67%)
Oct 29, 2013 3.370 3.381 3.351 3.381 0 +0.01(+0.34%)
Oct 28, 2013 3.385 3.388 3.362 3.370 0 -0.01(-0.34%)
Oct 25, 2013 3.377 3.381 3.358 3.381 0 +0.01(+0.22%)
Oct 24, 2013 3.370 3.385 3.358 3.373 145,027 +0.00(+0.11%)
Oct 23, 2013 3.354 3.385 3.354 3.370 0 -0.02(-0.45%)
Oct 22, 2013 3.370 3.388 3.362 3.385 164,993 +0.02(+0.68%)
Oct 21, 2013 3.381 3.392 3.362 3.362 245,952 -0.03(-0.89%)
Oct 18, 2013 3.392 3.392 3.351 3.392 325,654 +0.03(+1.01%)
Oct 17, 2013 3.317 3.373 3.317 3.358 334,709 +0.04(+1.25%)
Oct 16, 2013 3.298 3.336 3.298 3.317 154,959 +0.02(+0.57%)
Oct 15, 2013 3.294 3.317 3.272 3.298 226,077 +0.00(+0.11%)
Oct 14, 2013 3.268 3.294 3.260 3.294 197,866 +0.00(+0.00%)
Oct 11, 2013 3.287 3.301 3.272 3.294 0 +0.01(+0.34%)
Oct 10, 2013 3.260 3.306 3.249 3.283 229,758 +0.04(+1.16%)
Oct 09, 2013 3.276 3.276 3.238 3.245 0 -0.00(-0.12%)
Oct 08, 2013 3.264 3.272 3.230 3.249 145,498 -0.00(-0.12%)
Oct 07, 2013 3.238 3.287 3.238 3.253 0 -0.02(-0.57%)
Oct 04, 2013 3.234 3.287 3.234 3.272 0 +0.03(+0.93%)
Oct 03, 2013 3.268 3.271 3.238 3.242 0 -0.03(-0.80%)
Oct 02, 2013 3.298 3.302 3.268 3.268 212,140 -0.04(-1.14%)
Oct 01, 2013 3.294 3.324 3.268 3.306 223,870 +0.03(+0.80%)
Sep 30, 2013 3.306 3.309 3.272 3.279 0 -0.03(-0.80%)
Sep 27, 2013 3.298 3.317 3.293 3.306 0 +0.00(+0.11%)
Sep 26, 2013 3.298 3.317 3.287 3.302 214,091 +0.00(+0.11%)
Sep 25, 2013 3.272 3.317 3.269 3.298 298,373 +0.02(+0.57%)
Sep 24, 2013 3.230 3.294 3.219 3.279 664,111 +0.09(+2.71%)
Sep 23, 2013 3.193 3.219 3.174 3.193 135,895 +0.00(+0.00%)
Sep 20, 2013 3.193 3.212 3.174 3.193 0 +0.00(+0.00%)
Sep 19, 2013 3.215 3.215 3.174 3.193 113,153 -0.03(-0.82%)
Sep 18, 2013 3.197 3.227 3.155 3.219 0 +0.02(+0.47%)
Sep 17, 2013 3.200 3.215 3.193 3.204 0 +0.01(+0.23%)
Sep 16, 2013 3.242 3.242 3.193 3.197 0 +0.02(+0.47%)
Sep 13, 2013 3.200 3.219 3.167 3.182 0 -0.02(-0.70%)
Sep 12, 2013 3.204 3.230 3.193 3.204 0 -0.01(-0.23%)
Sep 11, 2013 3.208 3.234 3.178 3.211 0 +0.01(+0.23%)
Sep 10, 2013 3.129 3.223 3.126 3.204 344,989 +0.10(+3.24%)
Sep 09, 2013 3.070 3.111 3.066 3.103 0 +0.05(+1.71%)
Sep 06, 2013 3.040 3.092 3.029 3.051 0 +0.01(+0.37%)
Sep 05, 2013 3.047 3.081 3.018 3.040 0 -0.01(-0.24%)
Sep 04, 2013 3.055 3.066 3.021 3.047 0 +0.01(+0.25%)
Sep 03, 2013 3.070 3.077 3.010 3.040 0 -0.01(-0.24%)
Aug 30, 2013 3.059 3.060 2.999 3.047 0 +0.00(+0.00%)
Aug 29, 2013 3.021 3.059 3.007 3.047 172,989 +0.01(+0.49%)
Aug 28, 2013 3.070 3.070 3.018 3.033 0 -0.03(-0.97%)
Aug 27, 2013 3.096 3.115 3.044 3.062 162,062 -0.05(-1.56%)
Aug 26, 2013 3.129 3.141 3.096 3.111 0 -0.01(-0.24%)
Aug 23, 2013 3.111 3.129 3.096 3.118 0 -0.00(-0.12%)
Aug 22, 2013 3.081 3.137 3.081 3.122 75,956 +0.04(+1.21%)
Aug 21, 2013 3.103 3.133 3.085 3.085 0 -0.02(-0.60%)
Aug 20, 2013 3.062 3.110 3.062 3.103 231,284 +0.03(+1.09%)
Aug 19, 2013 3.107 3.107 3.059 3.070 185,640 -0.01(-0.36%)
Aug 16, 2013 3.063 3.125 3.059 3.081 0 +0.01(+0.24%)
Aug 15, 2013 3.099 3.129 3.048 3.074 296,402 -0.06(-1.77%)
Aug 14, 2013 3.133 3.159 3.085 3.129 217,864 -0.01(-0.35%)
Aug 13, 2013 3.240 3.244 3.133 3.140 374,241 -0.10(-3.19%)
Aug 12, 2013 3.262 3.281 3.240 3.244 170,361 -0.02(-0.57%)
Aug 09, 2013 3.240 3.288 3.240 3.262 237,012 +0.03(+0.80%)
Aug 08, 2013 3.229 3.244 3.188 3.236 141,010 +0.02(+0.69%)
Aug 07, 2013 3.199 3.218 3.166 3.214 172,218 +0.02(+0.58%)
Aug 06, 2013 3.199 3.214 3.177 3.196 151,036 +0.00(+0.00%)
Aug 05, 2013 3.159 3.225 3.148 3.196 230,741 +0.04(+1.29%)
Aug 02, 2013 3.173 3.173 3.140 3.155 122,865 -0.01(-0.23%)
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.