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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 3.637 3.661 3.564 3.568 725,099 -0.07(-1.90%)
Sep 29, 2014 3.596 3.653 3.543 3.637 510,625 +0.05(+1.48%)
Sep 26, 2014 3.458 3.613 3.425 3.584 1,142,562 +0.23(+6.92%)
Sep 25, 2014 3.385 3.413 3.336 3.352 265,024 -0.04(-1.08%)
Sep 24, 2014 3.307 3.389 3.299 3.389 556,510 +0.06(+1.71%)
Sep 23, 2014 3.336 3.364 3.299 3.332 705,756 -0.04(-1.33%)
Sep 22, 2014 3.401 3.421 3.279 3.377 1,024,630 -0.07(-1.89%)
Sep 19, 2014 3.625 3.633 3.299 3.442 2,093,824 -0.22(-5.90%)
Sep 18, 2014 3.824 3.824 3.637 3.657 548,693 -0.15(-3.85%)
Sep 17, 2014 3.861 3.865 3.800 3.804 237,007 -0.04(-1.06%)
Sep 16, 2014 3.836 3.869 3.836 3.844 248,866 +0.02(+0.42%)
Sep 15, 2014 3.857 3.881 3.828 3.828 208,784 -0.03(-0.84%)
Sep 12, 2014 3.877 3.909 3.857 3.861 142,781 -0.01(-0.31%)
Sep 11, 2014 3.885 3.893 3.873 3.873 115,586 -0.01(-0.21%)
Sep 10, 2014 3.909 3.921 3.889 3.881 158,268 -0.01(-0.21%)
Sep 09, 2014 3.885 3.925 3.873 3.889 181,936 +0.00(+0.10%)
Sep 08, 2014 3.929 3.929 3.873 3.885 244,725 -0.02(-0.62%)
Sep 05, 2014 3.905 3.953 3.881 3.909 246,659 -0.01(-0.31%)
Sep 04, 2014 3.913 3.933 3.901 3.921 170,746 +0.02(+0.62%)
Sep 03, 2014 3.913 3.937 3.865 3.897 160,652 -0.00(-0.10%)
Sep 02, 2014 3.917 3.953 3.886 3.901 202,559 -0.01(-0.31%)
Aug 29, 2014 3.889 3.913 3.913 3.913 184,237 +0.02(+0.62%)
Aug 28, 2014 3.881 3.914 3.865 3.889 184,724 +0.00(+0.00%)
Aug 27, 2014 3.885 3.917 3.885 3.889 163,914 +0.01(+0.21%)
Aug 26, 2014 3.877 3.897 3.861 3.881 160,977 +0.01(+0.21%)
Aug 25, 2014 3.889 3.897 3.857 3.873 237,069 -0.00(-0.10%)
Aug 22, 2014 3.848 3.888 3.848 3.877 171,627 +0.02(+0.42%)
Aug 21, 2014 3.861 3.889 3.853 3.861 271,207 -0.01(-0.31%)
Aug 20, 2014 3.836 3.889 3.836 3.873 208,163 +0.02(+0.42%)
Aug 19, 2014 3.917 3.917 3.840 3.857 264,783 -0.04(-1.04%)
Aug 18, 2014 3.933 3.958 3.882 3.897 217,919 -0.01(-0.21%)
Aug 15, 2014 3.913 3.921 3.857 3.905 254,171 -0.01(-0.20%)
Aug 14, 2014 3.909 3.945 3.889 3.913 302,420 -0.01(-0.20%)
Aug 13, 2014 3.937 3.965 3.901 3.921 365,352 -0.02(-0.51%)
Aug 12, 2014 3.909 3.949 3.901 3.941 181,158 +0.04(+1.03%)
Aug 11, 2014 3.929 3.941 3.893 3.901 243,731 +0.01(+0.31%)
Aug 08, 2014 3.881 3.917 3.873 3.889 364,638 +0.02(+0.62%)
Aug 07, 2014 3.873 3.897 3.837 3.865 446,187 +0.05(+1.37%)
Aug 06, 2014 3.809 3.881 3.809 3.813 299,235 -0.00(-0.11%)
Aug 05, 2014 3.801 3.861 3.777 3.817 369,607 +0.04(+1.06%)
Aug 04, 2014 3.672 3.793 3.644 3.777 377,010 +0.11(+3.06%)
Aug 01, 2014 3.648 3.684 3.608 3.664 676,679 +0.02(+0.44%)
Jul 31, 2014 4.005 4.013 3.524 3.648 2,892,533 -0.37(-9.18%)
Jul 30, 2014 4.049 4.069 4.013 4.017 265,256 -0.04(-1.09%)
Jul 29, 2014 4.093 4.117 4.049 4.061 179,821 -0.03(-0.78%)
Jul 28, 2014 4.065 4.101 4.029 4.093 263,974 +0.03(+0.69%)
Jul 25, 2014 4.037 4.073 4.029 4.065 165,751 +0.04(+0.90%)
Jul 24, 2014 4.029 4.045 4.013 4.029 123,110 +0.02(+0.50%)
Jul 23, 2014 4.057 4.057 4.009 4.009 201,798 -0.02(-0.50%)
Jul 22, 2014 4.029 4.069 4.025 4.029 502,240 +0.01(+0.30%)
Jul 21, 2014 4.001 4.033 4.001 4.017 285,074 +0.02(+0.50%)
Jul 18, 2014 3.982 4.017 3.970 3.997 258,491 +0.02(+0.40%)
Jul 17, 2014 4.013 4.031 3.982 3.982 257,680 -0.02(-0.50%)
Jul 16, 2014 4.021 4.033 3.989 4.001 260,470 -0.01(-0.30%)
Jul 15, 2014 3.989 4.017 3.989 4.013 181,681 +0.02(+0.50%)
Jul 14, 2014 4.017 4.025 3.993 3.993 243,695 -0.01(-0.20%)
Jul 11, 2014 3.993 4.033 3.993 4.001 217,966 -0.01(-0.30%)
Jul 10, 2014 4.025 4.025 3.989 4.013 241,176 -0.02(-0.40%)
Jul 09, 2014 4.013 4.037 3.997 4.029 177,093 +0.04(+0.90%)
Jul 08, 2014 4.025 4.025 3.982 3.993 455,835 -0.03(-0.79%)
Jul 07, 2014 4.021 4.056 4.013 4.025 329,750 +0.01(+0.30%)
Jul 03, 2014 4.061 4.013 4.013 4.013 223,532 -0.02(-0.59%)
Jul 02, 2014 4.017 4.061 4.017 4.037 263,092 +0.02(+0.50%)
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.