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 (%)
Jul 30, 2010 3.271 3.411 3.192 3.397 857,262 +0.08(+2.54%)
Jul 29, 2010 3.330 3.344 3.223 3.313 420,366 +0.01(+0.17%)
Jul 28, 2010 3.192 3.346 3.164 3.307 732,926 +0.09(+2.79%)
Jul 27, 2010 3.254 3.254 3.164 3.218 362,865 +0.00(+0.00%)
Jul 26, 2010 3.212 3.251 3.150 3.218 454,484 +0.00(+0.09%)
Jul 23, 2010 3.114 3.220 3.069 3.215 310,963 +0.10(+3.24%)
Jul 22, 2010 3.094 3.139 3.024 3.114 418,480 +0.10(+3.35%)
Jul 21, 2010 3.142 3.148 3.010 3.013 298,064 -0.10(-3.06%)
Jul 20, 2010 3.072 3.108 2.977 3.108 250,530 +0.03(+0.82%)
Jul 19, 2010 3.041 3.139 2.991 3.083 315,254 +0.04(+1.19%)
Jul 16, 2010 3.167 3.175 3.041 3.047 314,557 -0.16(-4.87%)
Jul 15, 2010 3.239 3.239 3.130 3.203 209,249 -0.02(-0.69%)
Jul 14, 2010 3.200 3.242 3.174 3.225 246,470 +0.03(+0.78%)
Jul 13, 2010 3.169 3.214 3.150 3.200 362,088 +0.07(+2.13%)
Jul 12, 2010 3.119 3.169 3.119 3.133 350,613 +0.01(+0.45%)
Jul 09, 2010 3.089 3.128 3.036 3.119 413,853 +0.03(+0.99%)
Jul 08, 2010 3.008 3.097 3.005 3.089 415,898 +0.12(+4.03%)
Jul 07, 2010 2.866 2.975 2.852 2.969 472,823 +0.10(+3.39%)
Jul 06, 2010 3.044 3.103 2.855 2.872 467,842 -0.13(-4.18%)
Jul 02, 2010 3.036 3.050 2.961 2.997 142,575 -0.02(-0.65%)
Jul 01, 2010 3.014 3.055 2.925 3.016 297,785 +0.01(+0.28%)
Jun 30, 2010 3.014 3.091 2.963 3.008 247,311 +0.00(+0.09%)
Jun 29, 2010 3.091 3.094 2.972 3.005 495,287 -0.11(-3.66%)
Jun 25, 2010 3.069 3.175 3.041 3.119 806,769 +0.06(+1.82%)
Jun 24, 2010 3.158 3.169 3.041 3.064 347,185 -0.11(-3.42%)
Jun 23, 2010 3.103 3.186 3.091 3.172 285,933 +0.08(+2.61%)
Jun 22, 2010 3.089 3.175 3.078 3.091 291,367 +0.00(+0.09%)
Jun 21, 2010 3.139 3.139 3.069 3.089 327,028 -0.03(-0.80%)
Jun 18, 2010 3.211 3.211 3.100 3.114 451,217 -0.07(-2.27%)
Jun 17, 2010 3.244 3.244 3.148 3.186 460,307 -0.02(-0.60%)
Jun 16, 2010 3.203 3.244 3.167 3.205 502,372 -0.01(-0.17%)
Jun 15, 2010 3.181 3.225 3.100 3.211 389,167 +0.08(+2.47%)
Jun 14, 2010 3.087 3.219 3.023 3.134 522,602 +0.06(+2.07%)
Jun 11, 2010 2.910 3.073 2.910 3.070 339,053 +0.13(+4.47%)
Jun 10, 2010 2.979 2.992 2.890 2.939 301,117 +0.02(+0.71%)
Jun 09, 2010 2.962 3.015 2.879 2.918 338,869 +0.00(+0.00%)
Jun 08, 2010 2.998 3.001 2.805 2.918 629,884 -0.07(-2.41%)
Jun 07, 2010 3.031 3.109 2.990 2.990 442,141 -0.02(-0.83%)
Jun 04, 2010 3.106 3.158 3.015 3.015 509,799 -0.16(-5.14%)
Jun 03, 2010 3.147 3.233 3.147 3.178 291,955 +0.03(+0.97%)
Jun 02, 2010 3.078 3.169 3.028 3.147 361,959 +0.07(+2.34%)
Jun 01, 2010 3.098 3.178 3.031 3.075 511,191 -0.04(-1.33%)
May 28, 2010 3.241 3.250 3.045 3.117 475,529 -0.12(-3.84%)
May 27, 2010 3.244 3.255 3.164 3.241 483,089 +0.09(+2.90%)
May 26, 2010 3.197 3.352 3.125 3.150 752,211 +0.02(+0.71%)
May 25, 2010 2.929 3.136 2.780 3.128 1,051,662 +0.12(+3.86%)
May 24, 2010 2.904 3.056 2.898 3.012 496,612 +0.12(+4.01%)
May 21, 2010 2.735 2.973 2.650 2.896 978,469 +0.11(+3.77%)
May 20, 2010 2.713 2.968 2.680 2.791 1,272,558 -0.27(-8.69%)
May 19, 2010 3.092 3.098 2.945 3.056 597,024 -0.04(-1.16%)
May 18, 2010 3.153 3.208 3.078 3.092 495,665 +0.02(+0.54%)
May 17, 2010 3.114 3.216 2.845 3.075 1,879,849 -0.05(-1.58%)
May 14, 2010 3.317 3.317 3.073 3.125 847,989 -0.21(-6.27%)
May 13, 2010 3.386 3.425 3.323 3.334 338,444 -0.07(-2.18%)
May 12, 2010 3.326 3.475 3.301 3.408 733,515 +0.10(+2.99%)
May 11, 2010 3.298 3.353 3.271 3.309 762,957 -0.01(-0.33%)
May 10, 2010 3.312 3.435 3.271 3.320 1,360,873 +0.17(+5.50%)
May 07, 2010 3.004 3.161 2.781 3.147 1,373,634 +0.12(+4.09%)
May 06, 2010 3.161 3.216 0.0000 3.023 2,398,406 -0.20(-6.06%)
May 05, 2010 3.163 3.590 2.770 3.218 4,638,928 -0.43(-11.89%)
May 04, 2010 3.765 3.790 3.573 3.653 1,083,912 -0.16(-4.18%)
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.