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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2011 3.358 3.396 3.273 3.329 722,058 -0.02(-0.52%)
Feb 25, 2011 3.317 3.367 3.279 3.346 305,494 +0.03(+0.97%)
Feb 24, 2011 3.267 3.337 3.264 3.314 240,612 +0.06(+1.89%)
Feb 23, 2011 3.343 3.393 3.226 3.253 427,497 -0.07(-2.02%)
Feb 22, 2011 3.384 3.405 3.311 3.320 360,083 -0.08(-2.49%)
Feb 18, 2011 3.369 3.413 3.349 3.405 307,465 +0.05(+1.39%)
Feb 17, 2011 3.334 3.361 3.308 3.358 324,755 +0.03(+0.79%)
Feb 16, 2011 3.361 3.375 3.311 3.332 527,836 -0.01(-0.44%)
Feb 15, 2011 3.314 3.384 3.311 3.346 452,822 +0.01(+0.26%)
Feb 14, 2011 3.305 3.372 3.297 3.337 519,730 +0.02(+0.70%)
Feb 11, 2011 3.224 3.335 3.224 3.314 388,900 +0.09(+2.70%)
Feb 10, 2011 3.146 3.274 3.140 3.227 304,831 +0.05(+1.65%)
Feb 09, 2011 3.282 3.282 3.157 3.175 773,670 -0.11(-3.27%)
Feb 08, 2011 3.195 3.285 3.178 3.282 462,104 +0.09(+2.82%)
Feb 07, 2011 3.149 3.224 3.137 3.192 365,575 +0.06(+1.76%)
Feb 04, 2011 3.183 3.230 3.130 3.137 398,351 -0.06(-1.73%)
Feb 03, 2011 3.198 3.253 3.154 3.192 359,581 +0.00(+0.00%)
Feb 02, 2011 3.195 3.250 3.186 3.192 154,126 -0.01(-0.27%)
Feb 01, 2011 3.050 3.259 3.050 3.201 597,678 +0.14(+4.55%)
Jan 31, 2011 3.274 3.303 3.038 3.061 964,259 -0.15(-4.62%)
Jan 28, 2011 3.297 3.340 3.210 3.210 518,308 -0.10(-3.07%)
Jan 27, 2011 3.422 3.451 3.300 3.311 375,852 -0.12(-3.39%)
Jan 26, 2011 3.364 3.465 3.346 3.427 426,616 +0.10(+2.88%)
Jan 25, 2011 3.305 3.337 3.268 3.332 235,211 +0.02(+0.70%)
Jan 24, 2011 3.320 3.349 3.303 3.308 283,992 -0.02(-0.52%)
Jan 21, 2011 3.337 3.422 3.320 3.326 273,092 +0.01(+0.18%)
Jan 20, 2011 3.340 3.422 3.320 3.320 192,730 -0.05(-1.47%)
Jan 19, 2011 3.500 3.520 3.349 3.369 329,388 -0.11(-3.17%)
Jan 18, 2011 3.439 3.491 3.422 3.480 361,056 +0.02(+0.58%)
Jan 14, 2011 3.428 3.465 3.428 3.460 154,774 +0.03(+0.76%)
Jan 13, 2011 3.457 3.477 3.408 3.434 173,269 -0.01(-0.42%)
Jan 12, 2011 3.451 3.480 3.410 3.448 365,862 +0.02(+0.50%)
Jan 11, 2011 3.434 3.436 3.361 3.431 243,715 +0.02(+0.68%)
Jan 10, 2011 3.436 3.477 3.408 3.408 242,323 -0.05(-1.50%)
Jan 07, 2011 3.471 3.471 3.408 3.460 169,377 -0.02(-0.50%)
Jan 06, 2011 3.419 3.477 3.358 3.477 333,096 +0.05(+1.52%)
Jan 05, 2011 3.373 3.460 3.373 3.425 301,293 +0.05(+1.63%)
Jan 04, 2011 3.373 3.408 3.327 3.370 332,847 +0.02(+0.69%)
Jan 03, 2011 3.341 3.413 3.335 3.347 330,378 +0.02(+0.61%)
Dec 31, 2010 3.358 3.376 3.327 3.327 254,343 -0.05(-1.37%)
Dec 30, 2010 3.405 3.419 3.358 3.373 234,805 -0.03(-0.93%)
Dec 29, 2010 3.419 3.462 3.382 3.405 218,658 -0.03(-0.76%)
Dec 28, 2010 3.460 3.465 3.393 3.431 235,719 -0.03(-1.00%)
Dec 27, 2010 3.462 3.465 3.422 3.465 257,750 +0.03(+0.84%)
Dec 23, 2010 3.431 3.477 3.422 3.436 194,892 -0.00(-0.08%)
Dec 22, 2010 3.465 3.465 3.396 3.439 258,512 +0.01(+0.17%)
Dec 21, 2010 3.439 3.474 3.416 3.434 223,533 +0.05(+1.45%)
Dec 20, 2010 3.422 3.471 3.384 3.384 278,512 -0.03(-1.01%)
Dec 17, 2010 3.416 3.459 3.396 3.419 605,266 -0.01(-0.33%)
Dec 16, 2010 3.382 3.471 3.376 3.430 356,977 +0.05(+1.53%)
Dec 15, 2010 3.439 3.494 3.359 3.379 352,598 -0.06(-1.67%)
Dec 14, 2010 3.379 3.439 3.350 3.436 285,897 +0.06(+1.70%)
Dec 13, 2010 3.387 3.407 3.344 3.379 225,144 -0.00(-0.08%)
Dec 10, 2010 3.373 3.390 3.333 3.382 238,124 +0.01(+0.34%)
Dec 09, 2010 3.344 3.373 3.321 3.370 273,733 +0.05(+1.47%)
Dec 08, 2010 3.301 3.330 3.287 3.321 236,100 +0.02(+0.61%)
Dec 07, 2010 3.301 3.330 3.295 3.301 249,912 +0.01(+0.44%)
Dec 06, 2010 3.284 3.324 3.280 3.287 202,563 -0.01(-0.43%)
Dec 03, 2010 3.267 3.316 3.264 3.301 197,188 +0.01(+0.17%)
Dec 02, 2010 3.235 3.314 3.221 3.295 222,674 +0.05(+1.59%)
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.