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 )

22.02 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 29, 2019 7.000 7.041 6.993 7.041 132,774 +0.06(+0.87%)
Nov 27, 2019 6.966 6.980 6.912 6.980 137,654 +0.04(+0.58%)
Nov 26, 2019 6.926 7.014 6.906 6.939 208,633 +0.03(+0.49%)
Nov 25, 2019 6.817 6.926 6.817 6.905 249,848 +0.09(+1.29%)
Nov 22, 2019 6.980 7.027 6.730 6.817 451,108 -0.17(-2.42%)
Nov 21, 2019 7.054 7.054 6.953 6.987 188,433 -0.09(-1.24%)
Nov 20, 2019 7.061 7.119 7.010 7.074 245,509 -0.03(-0.38%)
Nov 19, 2019 7.054 7.129 7.054 7.101 252,467 +0.05(+0.77%)
Nov 18, 2019 7.162 7.162 7.047 7.047 265,831 -0.09(-1.33%)
Nov 15, 2019 7.041 7.183 7.041 7.142 352,890 +0.09(+1.33%)
Nov 14, 2019 6.967 7.102 6.907 7.048 518,902 +0.16(+2.34%)
Nov 13, 2019 6.860 7.041 6.860 6.887 347,425 +0.05(+0.69%)
Nov 12, 2019 6.833 6.934 6.833 6.840 354,054 +0.03(+0.49%)
Nov 11, 2019 6.786 6.840 6.779 6.806 288,641 +0.02(+0.30%)
Nov 08, 2019 6.759 6.793 6.750 6.786 190,212 +0.04(+0.60%)
Nov 07, 2019 6.746 6.799 6.732 6.746 227,680 +0.03(+0.50%)
Nov 06, 2019 6.699 6.779 6.692 6.712 213,392 +0.03(+0.50%)
Nov 05, 2019 6.719 6.746 6.678 6.678 225,354 -0.03(-0.50%)
Nov 04, 2019 6.692 6.739 6.665 6.712 256,639 +0.04(+0.60%)
Nov 01, 2019 6.658 6.705 6.658 6.672 219,682 +0.04(+0.61%)
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%)
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.