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 (%)
Mar 31, 2020 3.929 4.314 3.803 3.936 328,475 +0.07(+1.81%)
Mar 30, 2020 4.300 4.342 3.852 3.866 496,184 -0.48(-10.97%)
Mar 27, 2020 4.286 4.805 4.209 4.342 590,253 -0.01(-0.16%)
Mar 26, 2020 3.978 5.057 3.978 4.349 1,201,021 +0.48(+12.50%)
Mar 25, 2020 3.656 4.798 3.656 3.866 796,809 +0.33(+9.31%)
Mar 24, 2020 3.187 3.782 3.187 3.537 535,985 +0.53(+17.72%)
Mar 23, 2020 3.880 3.880 2.991 3.005 927,498 -0.94(-23.80%)
Mar 20, 2020 4.160 4.377 3.880 3.943 665,926 -0.12(-2.93%)
Mar 19, 2020 3.285 4.230 2.830 4.062 949,285 +0.78(+23.93%)
Mar 18, 2020 4.209 4.237 3.278 3.278 1,100,738 -1.02(-23.76%)
Mar 17, 2020 4.485 4.534 4.009 4.299 618,135 -0.15(-3.41%)
Mar 16, 2020 4.651 4.830 4.182 4.451 669,471 -0.54(-10.79%)
Mar 13, 2020 4.775 5.010 4.499 4.989 601,980 +0.45(+9.88%)
Mar 12, 2020 5.134 5.134 4.492 4.541 832,506 -0.87(-16.07%)
Mar 11, 2020 5.631 5.658 5.348 5.410 503,875 -0.30(-5.20%)
Mar 10, 2020 5.665 5.748 5.479 5.707 374,304 +0.26(+4.68%)
Mar 09, 2020 5.790 5.796 5.355 5.451 457,975 -0.67(-10.94%)
Mar 06, 2020 6.155 6.176 6.003 6.121 309,540 -0.11(-1.77%)
Mar 05, 2020 6.280 6.335 6.183 6.231 285,640 -0.09(-1.42%)
Mar 04, 2020 6.349 6.424 6.252 6.321 353,403 +0.05(+0.77%)
Mar 03, 2020 6.418 6.604 6.224 6.273 579,072 -0.11(-1.73%)
Mar 02, 2020 5.969 6.397 5.969 6.383 722,499 +0.43(+7.18%)
Feb 28, 2020 6.211 6.252 5.865 5.955 1,469,736 -0.48(-7.40%)
Feb 27, 2020 6.590 6.652 6.342 6.431 666,440 -0.32(-4.80%)
Feb 26, 2020 6.604 6.951 6.556 6.756 462,227 +0.24(+3.65%)
Feb 25, 2020 7.018 7.018 6.487 6.518 1,317,178 -0.48(-6.85%)
Feb 24, 2020 6.997 7.018 6.990 6.997 348,274 -0.07(-0.98%)
Feb 21, 2020 7.080 7.087 7.018 7.066 131,438 -0.02(-0.29%)
Feb 20, 2020 7.094 7.128 7.052 7.087 144,792 +0.00(+0.00%)
Feb 19, 2020 7.073 7.108 6.990 7.087 288,475 -0.02(-0.29%)
Feb 18, 2020 7.232 7.232 7.080 7.108 382,190 -0.09(-1.25%)
Feb 14, 2020 7.232 7.232 7.184 7.197 212,997 -0.02(-0.28%)
Feb 13, 2020 7.149 7.225 7.136 7.218 201,356 +0.08(+1.06%)
Feb 12, 2020 7.177 7.197 7.136 7.142 186,605 -0.03(-0.48%)
Feb 11, 2020 7.129 7.197 7.094 7.177 219,653 +0.05(+0.77%)
Feb 10, 2020 7.122 7.131 7.081 7.122 183,988 +0.04(+0.58%)
Feb 07, 2020 7.101 7.108 7.033 7.081 160,331 +0.05(+0.68%)
Feb 06, 2020 7.156 7.163 7.019 7.033 199,868 -0.07(-0.97%)
Feb 05, 2020 7.074 7.129 7.040 7.101 128,073 +0.06(+0.88%)
Feb 04, 2020 7.033 7.088 6.992 7.040 116,919 +0.03(+0.49%)
Feb 03, 2020 6.930 7.163 6.930 7.005 331,737 +0.09(+1.29%)
Jan 31, 2020 6.957 6.992 6.889 6.916 152,599 -0.03(-0.49%)
Jan 30, 2020 6.930 6.951 6.875 6.951 175,354 +0.02(+0.30%)
Jan 29, 2020 6.930 7.024 6.923 6.930 124,329 +0.01(+0.10%)
Jan 28, 2020 6.951 6.985 6.882 6.923 208,318 -0.03(-0.39%)
Jan 27, 2020 6.992 7.005 6.909 6.951 217,162 -0.10(-1.36%)
Jan 24, 2020 7.053 7.094 6.985 7.046 145,304 -0.05(-0.68%)
Jan 23, 2020 7.149 7.149 6.896 7.094 270,771 -0.07(-0.96%)
Jan 22, 2020 7.102 7.177 7.102 7.163 410,414 +0.05(+0.77%)
Jan 21, 2020 7.095 7.136 7.054 7.109 342,402 +0.04(+0.58%)
Jan 17, 2020 7.115 7.129 7.040 7.068 241,740 -0.01(-0.19%)
Jan 16, 2020 7.081 7.115 7.068 7.081 158,014 +0.02(+0.34%)
Jan 15, 2020 6.945 7.061 6.945 7.057 206,120 +0.12(+1.72%)
Jan 14, 2020 6.911 6.966 6.897 6.938 197,236 +0.05(+0.79%)
Jan 13, 2020 6.829 6.918 6.829 6.884 220,451 +0.05(+0.80%)
Jan 10, 2020 6.836 6.897 6.816 6.829 134,235 +0.00(+0.00%)
Jan 09, 2020 6.816 6.891 6.816 6.829 182,464 +0.01(+0.20%)
Jan 08, 2020 6.836 6.870 6.809 6.816 152,782 -0.01(-0.20%)
Jan 07, 2020 6.829 6.857 6.761 6.829 240,021 -0.01(-0.10%)
Jan 06, 2020 6.863 6.884 6.809 6.836 166,244 -0.01(-0.20%)
Jan 03, 2020 6.782 6.891 6.775 6.850 172,126 +0.03(+0.40%)
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.