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 )

22.08 -0.23 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2024 9.984 9.994 9.876 9.935 265,500 +0.02(+0.20%)
Feb 28, 2024 9.964 10.00 9.896 9.915 190,193 -0.10(-0.98%)
Feb 27, 2024 9.964 10.01 9.867 10.01 198,896 +0.10(+0.99%)
Feb 26, 2024 9.896 9.971 9.857 9.915 204,919 +0.03(+0.30%)
Feb 23, 2024 9.867 9.945 9.847 9.886 223,037 +0.00(+0.00%)
Feb 22, 2024 9.955 9.984 9.837 9.886 308,314 -0.05(-0.49%)
Feb 21, 2024 9.925 9.964 9.849 9.935 207,900 +0.02(+0.20%)
Feb 20, 2024 9.964 9.964 9.818 9.915 439,414 -0.02(-0.17%)
Feb 16, 2024 9.981 10.01 9.884 9.933 284,892 -0.03(-0.29%)
Feb 15, 2024 9.778 9.962 9.778 9.962 255,605 +0.19(+1.98%)
Feb 14, 2024 9.681 9.768 9.661 9.768 230,578 +0.10(+1.00%)
Feb 13, 2024 9.739 9.779 9.603 9.671 402,526 -0.15(-1.48%)
Feb 12, 2024 9.681 9.826 9.661 9.816 253,624 +0.13(+1.30%)
Feb 09, 2024 9.661 9.700 9.608 9.690 269,104 +0.09(+0.91%)
Feb 08, 2024 9.516 9.603 9.487 9.603 345,480 +0.12(+1.23%)
Feb 07, 2024 9.593 9.661 9.400 9.487 474,937 -0.03(-0.31%)
Feb 06, 2024 9.884 9.966 9.477 9.516 902,236 -0.47(-4.66%)
Feb 05, 2024 10.15 10.17 9.884 9.981 340,206 -0.16(-1.53%)
Feb 02, 2024 10.18 10.23 10.10 10.14 306,207 -0.08(-0.76%)
Feb 01, 2024 10.29 10.32 10.02 10.21 452,069 -0.06(-0.57%)
Jan 31, 2024 10.52 10.55 10.26 10.27 296,935 -0.22(-2.12%)
Jan 30, 2024 10.46 10.51 10.44 10.49 146,524 +0.00(+0.00%)
Jan 29, 2024 10.47 10.58 10.45 10.49 250,994 +0.03(+0.28%)
Jan 26, 2024 10.42 10.50 10.42 10.47 162,842 +0.04(+0.37%)
Jan 25, 2024 10.44 10.46 10.29 10.43 331,898 -0.04(-0.37%)
Jan 24, 2024 10.65 10.68 10.45 10.47 310,668 -0.18(-1.73%)
Jan 23, 2024 10.64 10.69 10.62 10.65 209,873 -0.03(-0.27%)
Jan 22, 2024 10.71 10.76 10.64 10.68 320,333 +0.01(+0.11%)
Jan 19, 2024 10.77 10.77 10.64 10.67 315,575 -0.04(-0.36%)
Jan 18, 2024 10.70 10.72 10.57 10.71 221,905 +0.06(+0.54%)
Jan 17, 2024 10.69 10.71 10.56 10.65 252,792 -0.10(-0.90%)
Jan 16, 2024 10.77 10.81 10.68 10.74 213,045 -0.03(-0.27%)
Jan 12, 2024 10.73 10.81 10.69 10.77 239,335 +0.07(+0.63%)
Jan 11, 2024 10.70 10.71 10.49 10.71 259,528 +0.04(+0.36%)
Jan 10, 2024 10.63 10.70 10.52 10.67 248,021 +0.03(+0.27%)
Jan 09, 2024 10.71 10.72 10.58 10.64 314,470 -0.10(-0.90%)
Jan 08, 2024 10.55 10.74 10.52 10.73 287,210 +0.22(+2.11%)
Jan 05, 2024 10.55 10.60 10.48 10.51 224,485 -0.04(-0.36%)
Jan 04, 2024 10.32 10.57 10.32 10.55 283,765 +0.22(+2.14%)
Jan 03, 2024 10.32 10.38 10.25 10.33 201,939 -0.04(-0.37%)
Jan 02, 2024 10.34 10.46 10.26 10.37 381,422 +0.08(+0.75%)
Dec 29, 2023 10.39 10.41 10.26 10.29 282,100 -0.09(-0.83%)
Dec 28, 2023 10.34 10.38 10.32 10.38 282,200 +0.05(+0.47%)
Dec 27, 2023 10.20 10.34 10.19 10.33 259,980 +0.12(+1.13%)
Dec 26, 2023 10.10 10.27 10.10 10.21 194,975 +0.08(+0.76%)
Dec 22, 2023 10.06 10.20 10.06 10.14 233,662 +0.07(+0.67%)
Dec 21, 2023 10.10 10.10 10.00 10.07 318,751 +0.05(+0.48%)
Dec 20, 2023 10.05 10.18 10.02 10.02 230,202 -0.02(-0.19%)
Dec 19, 2023 10.05 10.08 10.01 10.04 179,297 +0.02(+0.19%)
Dec 18, 2023 10.00 10.05 9.955 10.02 253,408 +0.01(+0.10%)
Dec 15, 2023 10.19 10.20 9.993 10.01 506,697 -0.10(-1.02%)
Dec 14, 2023 10.04 10.18 10.04 10.12 449,493 +0.08(+0.76%)
Dec 13, 2023 9.925 10.04 9.849 10.04 228,349 +0.11(+1.15%)
Dec 12, 2023 9.849 9.935 9.839 9.925 194,297 +0.07(+0.68%)
Dec 11, 2023 9.925 9.944 9.849 9.858 294,288 -0.08(-0.77%)
Dec 08, 2023 9.839 9.962 9.839 9.935 240,520 +0.04(+0.39%)
Dec 07, 2023 9.792 9.916 9.782 9.896 307,286 +0.08(+0.78%)
Dec 06, 2023 9.772 9.830 9.758 9.820 237,026 +0.10(+0.98%)
Dec 05, 2023 9.830 9.830 9.706 9.725 199,743 -0.08(-0.78%)
Dec 04, 2023 9.801 9.858 9.792 9.801 249,826 -0.01(-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.