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 +0.31 (+1.43%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 7, 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 30, 2018 5.296 5.308 5.253 5.265 200,016 -0.04(-0.81%)
Nov 29, 2018 5.302 5.413 5.259 5.308 199,212 +0.02(+0.47%)
Nov 28, 2018 5.253 5.351 5.253 5.283 266,714 +0.04(+0.71%)
Nov 27, 2018 5.339 5.358 5.240 5.246 358,326 -0.11(-1.96%)
Nov 26, 2018 5.407 5.475 5.339 5.351 199,968 -0.06(-1.14%)
Nov 23, 2018 5.370 5.469 5.364 5.413 86,576 +0.09(+1.62%)
Nov 21, 2018 5.327 5.327 5.327 0 +0.01(+0.12%)
Nov 20, 2018 5.500 5.500 5.321 5.321 460,012 -0.19(-3.37%)
Nov 19, 2018 5.642 5.660 5.438 5.506 465,749 -0.12(-2.09%)
Nov 16, 2018 5.617 5.697 5.593 5.623 311,791 +0.04(+0.66%)
Nov 15, 2018 5.648 5.697 5.544 5.587 390,490 -0.07(-1.30%)
Nov 14, 2018 5.703 5.703 5.623 5.660 153,273 -0.03(-0.54%)
Nov 13, 2018 5.654 5.697 5.636 5.691 151,329 +0.04(+0.76%)
Nov 12, 2018 5.672 5.721 5.636 5.648 223,225 -0.02(-0.43%)
Nov 09, 2018 5.654 5.706 5.587 5.672 187,694 +0.02(+0.33%)
Nov 08, 2018 5.685 5.734 5.654 5.654 221,180 -0.05(-0.86%)
Nov 07, 2018 5.721 5.740 5.660 5.703 223,564 -0.01(-0.21%)
Nov 06, 2018 5.654 5.746 5.654 5.715 347,479 -0.01(-0.11%)
Nov 05, 2018 5.642 5.789 5.642 5.721 230,066 +0.08(+1.41%)
Nov 02, 2018 5.771 5.826 5.642 5.642 226,342 -0.13(-2.34%)
Nov 01, 2018 5.728 5.807 5.715 5.777 161,978 +0.09(+1.51%)
Oct 31, 2018 5.654 5.752 5.636 5.691 211,774 +0.08(+1.42%)
Oct 30, 2018 5.587 5.654 5.574 5.611 129,509 +0.04(+0.77%)
Oct 29, 2018 5.501 5.636 5.501 5.568 223,816 +0.07(+1.23%)
Oct 26, 2018 5.574 5.574 5.488 5.501 142,686 -0.07(-1.32%)
Oct 25, 2018 5.519 5.636 5.479 5.574 230,213 +0.12(+2.13%)
Oct 24, 2018 5.495 5.531 5.452 5.458 126,943 -0.02(-0.45%)
Oct 23, 2018 5.495 5.519 5.366 5.482 393,654 -0.10(-1.87%)
Oct 22, 2018 5.721 5.734 5.544 5.587 291,053 -0.13(-2.36%)
Oct 19, 2018 5.740 5.758 5.685 5.721 178,399 +0.00(+0.00%)
Oct 18, 2018 5.752 5.777 5.709 5.721 162,036 -0.02(-0.43%)
Oct 17, 2018 5.782 5.791 5.722 5.746 195,784 -0.04(-0.63%)
Oct 16, 2018 5.734 5.782 5.709 5.782 217,063 +0.05(+0.96%)
Oct 15, 2018 5.673 5.728 5.661 5.728 124,747 +0.07(+1.18%)
Oct 12, 2018 5.667 5.722 5.655 5.661 126,338 +0.01(+0.22%)
Oct 11, 2018 5.703 5.752 5.649 5.649 422,339 -0.11(-1.90%)
Oct 10, 2018 5.825 5.843 5.745 5.758 164,525 -0.07(-1.15%)
Oct 09, 2018 5.703 5.825 5.703 5.825 147,055 +0.09(+1.59%)
Oct 08, 2018 5.752 5.776 5.667 5.734 197,112 -0.03(-0.53%)
Oct 05, 2018 5.813 5.813 5.752 5.764 115,002 -0.05(-0.84%)
Oct 04, 2018 5.849 5.849 5.801 5.813 155,762 -0.03(-0.52%)
Oct 03, 2018 5.874 5.874 5.819 5.843 102,636 +0.01(+0.21%)
Oct 02, 2018 5.825 5.837 5.801 5.831 79,924 +0.01(+0.10%)
Oct 01, 2018 5.782 5.837 5.782 5.825 141,975 +0.04(+0.74%)
Sep 28, 2018 5.801 5.874 5.782 5.782 247,254 -0.08(-1.35%)
Sep 27, 2018 5.801 5.868 5.801 5.862 105,202 +0.05(+0.84%)
Sep 26, 2018 5.843 5.862 5.807 5.813 138,638 -0.03(-0.52%)
Sep 25, 2018 5.831 5.862 5.831 5.843 99,858 -0.01(-0.21%)
Sep 24, 2018 5.837 5.880 5.831 5.856 134,912 +0.03(+0.52%)
Sep 21, 2018 5.819 5.843 5.813 5.825 149,995 -0.01(-0.21%)
Sep 20, 2018 5.831 5.843 5.813 5.837 151,809 +0.02(+0.42%)
Sep 19, 2018 5.880 5.880 5.807 5.813 283,565 -0.07(-1.14%)
Sep 18, 2018 5.916 5.935 5.868 5.880 181,271 -0.04(-0.62%)
Sep 17, 2018 5.898 5.947 5.898 5.916 223,216 +0.02(+0.41%)
Sep 14, 2018 5.935 5.953 5.880 5.892 201,214 -0.04(-0.71%)
Sep 13, 2018 5.886 5.965 5.862 5.935 210,784 +0.07(+1.13%)
Sep 12, 2018 5.856 5.883 5.852 5.868 112,719 +0.01(+0.21%)
Sep 11, 2018 5.862 5.916 5.850 5.856 212,881 -0.02(-0.41%)
Sep 10, 2018 5.874 5.910 5.850 5.880 227,901 +0.02(+0.31%)
Sep 07, 2018 5.904 5.907 5.850 5.862 145,780 -0.03(-0.51%)
Sep 06, 2018 5.935 5.959 5.880 5.892 142,628 -0.02(-0.41%)
Sep 05, 2018 5.959 5.959 5.892 5.916 181,584 -0.04(-0.71%)
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.