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 (%)
Dec 31, 2014 3.472 3.472 3.472 3.472 543,968 -0.04(-1.08%)
Dec 30, 2014 3.464 3.556 3.384 3.510 506,090 -0.01(-0.36%)
Dec 29, 2014 3.552 3.594 3.506 3.523 421,275 -0.07(-1.99%)
Dec 26, 2014 3.586 3.628 3.582 3.594 126,022 +0.00(+0.12%)
Dec 24, 2014 3.548 3.590 3.590 3.590 231,496 +0.02(+0.59%)
Dec 23, 2014 3.544 3.581 3.519 3.569 290,777 +0.02(+0.59%)
Dec 22, 2014 3.657 3.674 3.498 3.548 348,930 -0.11(-2.98%)
Dec 19, 2014 3.708 3.720 3.632 3.657 282,070 -0.06(-1.58%)
Dec 18, 2014 3.531 3.716 3.489 3.716 286,300 +0.23(+6.63%)
Dec 17, 2014 3.498 3.552 3.468 3.485 378,774 -0.01(-0.24%)
Dec 16, 2014 3.577 3.577 3.477 3.493 529,076 -0.08(-2.33%)
Dec 15, 2014 3.548 3.597 3.539 3.577 185,587 +0.04(+1.06%)
Dec 12, 2014 3.568 3.597 3.539 3.539 249,616 -0.06(-1.73%)
Dec 11, 2014 3.622 3.622 3.560 3.602 262,910 -0.02(-0.57%)
Dec 10, 2014 3.639 3.643 3.606 3.622 232,886 -0.01(-0.23%)
Dec 09, 2014 3.543 3.635 3.543 3.631 222,124 +0.03(+0.81%)
Dec 08, 2014 3.847 3.847 3.593 3.602 665,434 -0.25(-6.49%)
Dec 05, 2014 3.843 3.851 3.806 3.851 249,340 +0.03(+0.76%)
Dec 04, 2014 3.847 3.876 3.810 3.822 164,078 -0.03(-0.76%)
Dec 03, 2014 3.893 3.901 3.851 3.851 202,690 -0.03(-0.75%)
Dec 02, 2014 3.868 3.918 3.856 3.881 238,619 +0.03(+0.76%)
Dec 01, 2014 3.839 3.889 3.822 3.851 245,063 +0.00(+0.11%)
Nov 28, 2014 3.831 3.847 3.810 3.847 239,251 +0.02(+0.43%)
Nov 26, 2014 3.847 3.831 3.831 3.831 183,488 +0.00(+0.00%)
Nov 25, 2014 3.839 3.847 3.818 3.831 112,269 +0.00(+0.00%)
Nov 24, 2014 3.831 3.847 3.826 3.831 126,319 -0.01(-0.22%)
Nov 21, 2014 3.847 3.872 3.835 3.839 179,597 +0.02(+0.44%)
Nov 20, 2014 3.797 3.847 3.797 3.822 111,834 +0.00(+0.11%)
Nov 19, 2014 3.835 3.851 3.806 3.818 218,740 -0.02(-0.43%)
Nov 18, 2014 3.814 3.864 3.810 3.835 167,800 +0.02(+0.55%)
Nov 17, 2014 3.864 3.864 3.806 3.814 205,274 -0.05(-1.29%)
Nov 14, 2014 3.818 3.871 3.818 3.864 185,494 +0.03(+0.87%)
Nov 13, 2014 3.793 3.839 3.781 3.831 200,214 +0.06(+1.55%)
Nov 12, 2014 3.739 3.797 3.727 3.772 185,402 -0.02(-0.44%)
Nov 11, 2014 3.826 3.826 3.768 3.789 189,814 -0.01(-0.22%)
Nov 10, 2014 3.818 3.826 3.781 3.797 237,752 -0.01(-0.33%)
Nov 07, 2014 3.776 3.818 3.764 3.810 115,547 +0.03(+0.88%)
Nov 06, 2014 3.776 3.817 3.765 3.776 144,016 +0.01(+0.33%)
Nov 05, 2014 3.760 3.797 3.719 3.764 132,220 +0.01(+0.33%)
Nov 04, 2014 3.805 3.818 3.735 3.752 288,277 -0.05(-1.20%)
Nov 03, 2014 3.805 3.805 3.785 3.797 178,408 +0.00(+0.00%)
Oct 31, 2014 3.801 3.805 3.771 3.797 163,712 +0.01(+0.33%)
Oct 30, 2014 3.768 3.793 3.760 3.785 87,402 -0.00(-0.11%)
Oct 29, 2014 3.814 3.855 3.781 3.789 214,382 -0.06(-1.50%)
Oct 28, 2014 3.764 3.847 3.764 3.847 283,645 +0.07(+1.86%)
Oct 27, 2014 3.735 3.789 3.756 3.776 262,054 +0.02(+0.55%)
Oct 24, 2014 3.719 3.789 3.702 3.756 261,001 +0.05(+1.22%)
Oct 23, 2014 3.735 3.805 3.702 3.710 261,732 -0.01(-0.33%)
Oct 22, 2014 3.686 3.764 3.677 3.723 352,111 +0.04(+1.01%)
Oct 21, 2014 3.595 3.715 3.529 3.686 492,277 +0.11(+3.00%)
Oct 20, 2014 3.582 3.595 3.524 3.578 209,909 +0.02(+0.58%)
Oct 17, 2014 3.455 3.566 3.455 3.558 285,455 +0.11(+3.09%)
Oct 16, 2014 3.324 3.463 3.303 3.451 246,731 +0.09(+2.68%)
Oct 15, 2014 3.402 3.410 3.287 3.361 856,032 -0.04(-1.20%)
Oct 14, 2014 3.439 3.469 3.402 3.402 277,111 -0.05(-1.31%)
Oct 13, 2014 3.480 3.517 3.418 3.447 264,448 -0.01(-0.36%)
Oct 10, 2014 3.512 3.545 3.455 3.459 232,563 -0.07(-1.86%)
Oct 09, 2014 3.504 3.541 3.500 3.525 159,763 +0.01(+0.35%)
Oct 08, 2014 3.500 3.539 3.492 3.512 288,312 +0.00(+0.12%)
Oct 07, 2014 3.553 3.558 3.504 3.508 246,112 -0.05(-1.27%)
Oct 06, 2014 3.570 3.586 3.549 3.553 218,465 +0.00(+0.00%)
Oct 03, 2014 3.574 3.619 3.545 3.553 202,588 -0.03(-0.91%)
Oct 02, 2014 3.574 3.601 3.549 3.586 181,839 +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.