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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2014 3.830 3.847 3.810 3.847 239,266 +0.02(+0.43%)
Nov 26, 2014 3.847 3.830 3.830 3.830 183,500 +0.00(+0.00%)
Nov 25, 2014 3.839 3.847 3.818 3.830 112,276 +0.00(+0.00%)
Nov 24, 2014 3.830 3.847 3.826 3.830 126,327 -0.01(-0.22%)
Nov 21, 2014 3.847 3.872 3.835 3.839 179,609 +0.02(+0.44%)
Nov 20, 2014 3.797 3.847 3.797 3.822 111,841 +0.00(+0.11%)
Nov 19, 2014 3.835 3.851 3.805 3.818 218,754 -0.02(-0.43%)
Nov 18, 2014 3.814 3.864 3.810 3.835 167,811 +0.02(+0.55%)
Nov 17, 2014 3.864 3.864 3.805 3.814 205,287 -0.05(-1.29%)
Nov 14, 2014 3.818 3.871 3.818 3.864 185,505 +0.03(+0.87%)
Nov 13, 2014 3.793 3.839 3.780 3.830 200,226 +0.06(+1.55%)
Nov 12, 2014 3.739 3.797 3.727 3.772 185,414 -0.02(-0.44%)
Nov 11, 2014 3.826 3.826 3.768 3.789 189,826 -0.01(-0.22%)
Nov 10, 2014 3.818 3.826 3.780 3.797 237,767 -0.01(-0.33%)
Nov 07, 2014 3.776 3.818 3.764 3.809 115,554 +0.03(+0.88%)
Nov 06, 2014 3.776 3.817 3.764 3.776 144,025 +0.01(+0.33%)
Nov 05, 2014 3.760 3.797 3.718 3.764 132,228 +0.01(+0.33%)
Nov 04, 2014 3.805 3.818 3.735 3.751 288,295 -0.05(-1.20%)
Nov 03, 2014 3.805 3.805 3.785 3.797 178,419 +0.00(+0.00%)
Oct 31, 2014 3.801 3.805 3.770 3.797 163,722 +0.01(+0.33%)
Oct 30, 2014 3.768 3.793 3.760 3.785 87,407 -0.00(-0.11%)
Oct 29, 2014 3.813 3.855 3.780 3.789 214,396 -0.06(-1.50%)
Oct 28, 2014 3.764 3.846 3.764 3.846 283,663 +0.07(+1.86%)
Oct 27, 2014 3.735 3.789 3.756 3.776 262,070 +0.02(+0.55%)
Oct 24, 2014 3.718 3.789 3.702 3.756 261,017 +0.05(+1.23%)
Oct 23, 2014 3.735 3.805 3.702 3.710 261,748 -0.01(-0.33%)
Oct 22, 2014 3.685 3.764 3.677 3.723 352,133 +0.04(+1.01%)
Oct 21, 2014 3.594 3.714 3.528 3.685 492,308 +0.11(+3.00%)
Oct 20, 2014 3.582 3.594 3.524 3.578 209,923 +0.02(+0.58%)
Oct 17, 2014 3.455 3.565 3.455 3.557 285,473 +0.11(+3.09%)
Oct 16, 2014 3.324 3.463 3.303 3.451 246,747 +0.09(+2.68%)
Oct 15, 2014 3.402 3.410 3.287 3.361 856,087 -0.04(-1.20%)
Oct 14, 2014 3.438 3.469 3.402 3.402 277,128 -0.05(-1.31%)
Oct 13, 2014 3.479 3.516 3.418 3.447 264,464 -0.01(-0.36%)
Oct 10, 2014 3.512 3.545 3.455 3.459 232,577 -0.07(-1.86%)
Oct 09, 2014 3.504 3.541 3.500 3.524 159,773 +0.01(+0.35%)
Oct 08, 2014 3.500 3.539 3.492 3.512 288,331 +0.00(+0.12%)
Oct 07, 2014 3.553 3.557 3.504 3.508 246,127 -0.05(-1.27%)
Oct 06, 2014 3.570 3.586 3.549 3.553 218,479 +0.00(+0.00%)
Oct 03, 2014 3.574 3.619 3.545 3.553 202,601 -0.03(-0.91%)
Oct 02, 2014 3.574 3.600 3.549 3.586 181,851 +0.01(+0.23%)
Oct 01, 2014 3.586 3.594 3.496 3.578 300,975 -0.02(-0.46%)
Sep 30, 2014 3.664 3.688 3.590 3.594 719,782 -0.07(-1.90%)
Sep 29, 2014 3.623 3.680 3.570 3.664 506,881 +0.05(+1.48%)
Sep 26, 2014 3.483 3.639 3.451 3.611 1,134,184 +0.23(+6.92%)
Sep 25, 2014 3.410 3.438 3.361 3.377 263,081 -0.04(-1.08%)
Sep 24, 2014 3.332 3.414 3.324 3.414 552,429 +0.06(+1.71%)
Sep 23, 2014 3.361 3.389 3.324 3.356 700,581 -0.05(-1.33%)
Sep 22, 2014 3.426 3.447 3.303 3.402 1,017,117 -0.07(-1.89%)
Sep 19, 2014 3.652 3.660 3.324 3.467 2,078,470 -0.22(-5.90%)
Sep 18, 2014 3.852 3.852 3.664 3.684 544,670 -0.15(-3.85%)
Sep 17, 2014 3.889 3.893 3.828 3.832 235,269 -0.04(-1.06%)
Sep 16, 2014 3.865 3.897 3.865 3.873 247,041 +0.02(+0.42%)
Sep 15, 2014 3.885 3.909 3.857 3.857 207,253 -0.03(-0.84%)
Sep 12, 2014 3.905 3.938 3.885 3.889 141,734 -0.01(-0.31%)
Sep 11, 2014 3.914 3.922 3.901 3.901 114,738 -0.01(-0.21%)
Sep 10, 2014 3.938 3.950 3.918 3.909 157,107 -0.01(-0.21%)
Sep 09, 2014 3.914 3.954 3.901 3.918 180,602 +0.00(+0.10%)
Sep 08, 2014 3.958 3.958 3.901 3.914 242,931 -0.02(-0.62%)
Sep 05, 2014 3.934 3.983 3.909 3.938 244,851 -0.01(-0.31%)
Sep 04, 2014 3.942 3.962 3.930 3.950 169,494 +0.02(+0.62%)
Sep 03, 2014 3.942 3.966 3.893 3.926 159,474 -0.00(-0.10%)
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.