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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2013 3.704 3.678 3.678 3.678 234,725 -0.01(-0.21%)
Dec 30, 2013 3.685 3.708 3.670 3.685 236,572 -0.01(-0.31%)
Dec 27, 2013 3.685 3.704 3.658 3.697 147,559 +0.03(+0.89%)
Dec 26, 2013 3.724 3.747 3.651 3.664 274,248 -0.04(-0.99%)
Dec 24, 2013 3.739 3.747 3.697 3.701 190,351 -0.05(-1.23%)
Dec 23, 2013 3.701 3.766 3.687 3.747 458,601 +0.07(+1.99%)
Dec 20, 2013 3.655 3.720 3.655 3.674 527,894 +0.03(+0.95%)
Dec 19, 2013 3.670 3.685 3.631 3.639 187,012 -0.03(-0.84%)
Dec 18, 2013 3.643 3.674 3.612 3.670 166,139 +0.05(+1.27%)
Dec 17, 2013 3.635 3.651 3.605 3.624 203,247 -0.02(-0.53%)
Dec 16, 2013 3.574 3.651 3.562 3.643 522,286 +0.08(+2.38%)
Dec 13, 2013 3.562 3.593 3.551 3.558 283,608 -0.00(-0.11%)
Dec 12, 2013 3.647 3.689 3.551 3.562 387,077 -0.09(-2.42%)
Dec 11, 2013 3.666 3.666 3.624 3.651 288,285 +0.00(+0.00%)
Dec 10, 2013 3.654 3.677 3.624 3.651 424,160 -0.00(-0.10%)
Dec 09, 2013 3.628 3.681 3.624 3.654 238,127 +0.02(+0.52%)
Dec 06, 2013 3.613 3.677 3.574 3.635 0 +0.06(+1.71%)
Dec 05, 2013 3.635 3.656 3.571 3.574 0 -0.07(-1.88%)
Dec 04, 2013 3.677 3.681 3.635 3.643 0 -0.03(-0.93%)
Dec 03, 2013 3.654 3.689 3.662 3.677 0 +0.00(+0.10%)
Dec 02, 2013 3.723 3.743 3.662 3.674 359,458 -0.05(-1.33%)
Nov 29, 2013 3.731 3.780 3.716 3.723 0 +0.01(+0.21%)
Nov 27, 2013 3.643 3.719 3.628 3.716 0 +0.06(+1.78%)
Nov 26, 2013 3.773 3.773 3.628 3.651 0 -0.11(-2.94%)
Nov 25, 2013 3.784 3.784 3.719 3.761 496,069 -0.01(-0.30%)
Nov 22, 2013 3.704 3.773 3.689 3.773 0 +0.09(+2.38%)
Nov 21, 2013 3.674 3.696 3.624 3.685 451,164 +0.03(+0.94%)
Nov 20, 2013 3.601 3.681 3.593 3.651 0 +0.05(+1.38%)
Nov 19, 2013 3.620 3.635 3.567 3.601 495,401 +0.00(+0.00%)
Nov 18, 2013 3.555 3.624 3.536 3.601 0 +0.08(+2.16%)
Nov 15, 2013 3.548 3.555 3.510 3.525 0 -0.01(-0.22%)
Nov 14, 2013 3.517 3.548 3.517 3.532 0 +0.06(+1.87%)
Nov 12, 2013 3.529 3.548 3.452 3.468 0 -0.05(-1.52%)
Nov 11, 2013 3.468 3.536 3.453 3.521 0 +0.08(+2.20%)
Nov 08, 2013 3.377 3.445 3.372 3.445 0 +0.09(+2.71%)
Nov 07, 2013 3.370 3.373 3.351 3.354 299,790 -0.01(-0.23%)
Nov 06, 2013 3.370 3.377 3.328 3.362 191,892 +0.02(+0.57%)
Nov 05, 2013 3.313 3.377 3.264 3.343 0 +0.02(+0.57%)
Nov 04, 2013 3.279 3.335 3.279 3.324 173,371 +0.05(+1.50%)
Nov 01, 2013 3.332 3.358 3.271 3.275 0 -0.06(-1.93%)
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%)
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.