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 )

22.22 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 29, 2021 9.331 9.507 9.328 9.403 196,007 +0.10(+1.03%)
Oct 28, 2021 9.227 9.331 9.159 9.307 163,192 +0.12(+1.30%)
Oct 27, 2021 9.187 9.283 9.139 9.187 152,180 +0.01(+0.09%)
Oct 26, 2021 9.259 9.179 101,490 -0.05(-0.52%)
Oct 25, 2021 9.315 9.315 9.187 9.227 128,441 -0.06(-0.60%)
Oct 22, 2021 9.267 9.299 9.283 98,079 +0.02(+0.26%)
Oct 21, 2021 9.323 9.379 9.235 9.259 92,172 -0.05(-0.56%)
Oct 20, 2021 9.327 9.343 9.264 9.311 136,125 +0.00(+0.00%)
Oct 19, 2021 9.256 9.311 9.216 9.311 166,057 +0.07(+0.77%)
Oct 18, 2021 9.089 9.240 9.081 9.240 187,480 +0.16(+1.75%)
Oct 15, 2021 9.041 9.128 9.041 9.081 124,306 +0.04(+0.44%)
Oct 14, 2021 9.033 9.073 8.954 9.041 144,737 +0.04(+0.44%)
Oct 13, 2021 8.993 9.057 8.954 9.001 135,989 +0.00(+0.00%)
Oct 12, 2021 9.057 9.113 8.962 9.001 174,512 -0.04(-0.44%)
Oct 11, 2021 9.065 9.121 9.001 9.041 167,155 +0.01(+0.09%)
Oct 08, 2021 9.097 9.132 9.033 9.033 92,587 -0.04(-0.44%)
Oct 07, 2021 9.144 9.208 9.057 9.073 92,422 +0.00(+0.00%)
Oct 06, 2021 9.017 9.128 9.010 9.073 87,852 +0.00(+0.00%)
Oct 05, 2021 9.041 9.144 9.041 9.073 75,644 +0.02(+0.26%)
Oct 04, 2021 9.073 9.105 8.993 9.049 148,044 -0.06(-0.70%)
Oct 01, 2021 9.025 9.152 9.001 9.113 116,756 +0.14(+1.50%)
Sep 30, 2021 9.033 9.128 8.938 8.978 222,313 +0.00(+0.00%)
Sep 29, 2021 8.938 9.009 8.914 8.978 107,416 +0.04(+0.44%)
Sep 28, 2021 9.065 9.073 8.882 8.938 175,594 -0.11(-1.23%)
Sep 27, 2021 9.057 9.141 9.025 9.049 118,838 +0.03(+0.35%)
Sep 24, 2021 9.049 9.105 9.001 9.017 137,176 -0.04(-0.44%)
Sep 23, 2021 9.065 9.168 9.057 9.057 119,509 -0.01(-0.09%)
Sep 22, 2021 9.073 9.144 9.032 9.065 142,671 +0.06(+0.71%)
Sep 21, 2021 8.882 9.104 8.881 9.001 205,393 +0.13(+1.48%)
Sep 20, 2021 9.005 9.005 8.704 8.870 324,805 -0.24(-2.69%)
Sep 17, 2021 9.115 9.147 9.060 9.115 194,480 +0.02(+0.17%)
Sep 16, 2021 9.147 9.202 9.044 9.099 137,379 -0.06(-0.69%)
Sep 15, 2021 9.005 9.198 8.975 9.163 196,274 +0.19(+2.11%)
Sep 14, 2021 9.028 9.068 8.957 8.973 156,409 -0.01(-0.09%)
Sep 13, 2021 8.989 9.020 8.886 8.981 132,060 +0.09(+1.07%)
Sep 10, 2021 8.973 9.028 8.862 8.886 163,776 -0.08(-0.88%)
Sep 09, 2021 9.020 9.115 8.933 8.965 171,307 -0.05(-0.53%)
Sep 08, 2021 9.052 9.111 9.005 9.012 117,883 -0.02(-0.26%)
Sep 07, 2021 9.139 9.163 8.997 9.036 228,702 -0.14(-1.55%)
Sep 03, 2021 9.234 9.257 9.103 9.178 141,569 -0.02(-0.26%)
Sep 02, 2021 9.194 9.297 9.178 9.202 120,991 +0.01(+0.09%)
Sep 01, 2021 9.194 9.328 9.178 9.194 188,337 -0.06(-0.68%)
Aug 31, 2021 9.226 9.352 9.218 9.257 157,551 +0.06(+0.69%)
Aug 30, 2021 9.320 9.320 9.170 9.194 193,742 -0.06(-0.68%)
Aug 27, 2021 9.139 9.320 9.115 9.257 115,651 +0.16(+1.74%)
Aug 26, 2021 9.178 9.249 9.037 9.099 135,064 -0.06(-0.69%)
Aug 25, 2021 9.123 9.281 9.123 9.163 117,511 +0.04(+0.43%)
Aug 24, 2021 9.052 9.163 9.052 9.123 94,649 +0.06(+0.70%)
Aug 23, 2021 9.107 9.234 9.012 9.060 208,651 -0.05(-0.52%)
Aug 20, 2021 8.854 9.107 8.778 9.107 224,976 +0.29(+3.27%)
Aug 19, 2021 9.227 9.243 8.807 8.819 353,430 -0.45(-4.83%)
Aug 18, 2021 9.322 9.459 9.251 9.267 398,929 -0.06(-0.67%)
Aug 17, 2021 9.267 9.353 9.188 9.329 211,627 +0.01(+0.08%)
Aug 16, 2021 9.243 9.380 9.172 9.322 142,322 +0.06(+0.68%)
Aug 13, 2021 9.212 9.337 9.164 9.259 240,311 +0.07(+0.77%)
Aug 12, 2021 9.157 9.188 9.086 9.188 84,382 +0.04(+0.43%)
Aug 11, 2021 9.219 9.227 9.142 9.149 141,889 -0.02(-0.17%)
Aug 10, 2021 9.157 9.227 9.114 9.164 106,876 +0.01(+0.09%)
Aug 09, 2021 9.267 9.267 9.078 9.157 186,967 -0.09(-1.02%)
Aug 06, 2021 9.157 9.267 9.102 9.251 196,410 +0.17(+1.90%)
Aug 05, 2021 8.984 9.094 8.960 9.078 136,165 +0.12(+1.31%)
Aug 04, 2021 8.952 9.023 8.890 8.960 127,104 -0.07(-0.78%)
Aug 03, 2021 9.007 9.031 8.890 9.031 138,097 +0.03(+0.35%)
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.