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, 2020 5.525 5.583 5.407 5.444 204,213 -0.02(-0.40%)
Sep 29, 2020 5.576 5.583 5.466 5.466 142,986 -0.05(-0.93%)
Sep 28, 2020 5.407 5.602 5.407 5.517 201,471 +0.15(+2.88%)
Sep 25, 2020 5.290 5.363 5.263 5.363 116,652 +0.07(+1.25%)
Sep 24, 2020 5.429 5.429 5.209 5.297 293,818 -0.11(-2.04%)
Sep 23, 2020 5.473 5.547 5.392 5.407 199,309 -0.05(-0.94%)
Sep 22, 2020 5.657 5.657 5.407 5.459 266,247 -0.17(-2.94%)
Sep 21, 2020 5.515 5.646 5.464 5.624 397,428 +0.04(+0.65%)
Sep 18, 2020 5.558 5.624 5.536 5.587 235,422 +0.03(+0.52%)
Sep 17, 2020 5.558 5.646 5.551 5.558 163,522 +0.00(+0.00%)
Sep 16, 2020 5.493 5.638 5.493 5.558 254,502 +0.07(+1.19%)
Sep 15, 2020 5.471 5.580 5.464 5.493 142,999 +0.03(+0.53%)
Sep 14, 2020 5.427 5.529 5.347 5.464 188,843 +0.09(+1.63%)
Sep 11, 2020 5.420 5.477 5.354 5.376 147,842 -0.05(-0.94%)
Sep 10, 2020 5.471 5.493 5.413 5.427 107,889 +0.00(+0.00%)
Sep 09, 2020 5.383 5.464 5.369 5.427 195,991 +0.09(+1.64%)
Sep 08, 2020 5.318 5.376 5.267 5.340 218,821 -0.08(-1.48%)
Sep 04, 2020 5.507 5.522 5.223 5.420 321,218 -0.03(-0.53%)
Sep 03, 2020 5.587 5.595 5.369 5.449 347,800 -0.14(-2.48%)
Sep 02, 2020 5.544 5.602 5.500 5.587 192,592 +0.01(+0.26%)
Sep 01, 2020 5.529 5.573 5.478 5.573 194,350 +0.02(+0.39%)
Aug 31, 2020 5.595 5.595 5.500 5.551 248,284 -0.01(-0.26%)
Aug 28, 2020 5.566 5.595 5.471 5.566 80,304 +0.05(+0.92%)
Aug 27, 2020 5.464 5.609 5.464 5.515 195,016 +0.04(+0.80%)
Aug 26, 2020 5.536 5.536 5.427 5.471 110,548 -0.06(-1.05%)
Aug 25, 2020 5.558 5.584 5.398 5.529 213,456 -0.01(-0.13%)
Aug 24, 2020 5.493 5.573 5.398 5.536 271,897 +0.10(+1.88%)
Aug 21, 2020 5.544 5.566 5.369 5.434 311,746 -0.09(-1.65%)
Aug 20, 2020 5.511 5.554 5.489 5.525 190,125 +0.01(+0.13%)
Aug 19, 2020 5.497 5.547 5.468 5.518 186,118 +0.02(+0.39%)
Aug 18, 2020 5.590 5.612 5.460 5.497 275,782 -0.07(-1.17%)
Aug 17, 2020 5.547 5.590 5.525 5.562 226,994 +0.04(+0.79%)
Aug 14, 2020 5.482 5.569 5.470 5.518 199,782 +0.06(+1.06%)
Aug 13, 2020 5.475 5.563 5.433 5.460 112,038 -0.02(-0.40%)
Aug 12, 2020 5.547 5.569 5.395 5.482 182,195 +0.01(+0.13%)
Aug 11, 2020 5.576 5.663 5.432 5.475 165,129 -0.04(-0.66%)
Aug 10, 2020 5.569 5.634 5.511 5.511 237,458 -0.01(-0.13%)
Aug 07, 2020 5.424 5.547 5.406 5.518 217,365 +0.10(+1.80%)
Aug 06, 2020 5.388 5.453 5.352 5.421 175,543 +0.03(+0.60%)
Aug 05, 2020 5.417 5.439 5.345 5.388 106,025 +0.03(+0.54%)
Aug 04, 2020 5.302 5.367 5.244 5.359 215,906 +0.06(+1.23%)
Aug 03, 2020 5.237 5.367 5.208 5.294 233,201 +0.06(+1.10%)
Jul 31, 2020 5.309 5.374 5.179 5.237 247,824 -0.10(-1.89%)
Jul 30, 2020 5.222 5.432 5.222 5.338 297,116 +0.06(+1.09%)
Jul 29, 2020 5.265 5.417 5.258 5.280 200,131 +0.04(+0.83%)
Jul 28, 2020 5.164 5.273 5.114 5.237 91,761 +0.07(+1.26%)
Jul 27, 2020 5.309 5.330 5.085 5.172 239,409 -0.12(-2.19%)
Jul 24, 2020 5.352 5.352 5.258 5.287 90,684 -0.09(-1.61%)
Jul 23, 2020 5.533 5.539 5.280 5.374 215,494 -0.17(-3.06%)
Jul 22, 2020 5.379 5.579 5.336 5.544 257,765 +0.15(+2.79%)
Jul 21, 2020 5.207 5.400 5.207 5.393 201,134 +0.19(+3.72%)
Jul 20, 2020 5.250 5.286 5.099 5.200 260,933 -0.07(-1.36%)
Jul 17, 2020 5.300 5.300 5.228 5.271 112,395 -0.01(-0.14%)
Jul 16, 2020 5.128 5.279 5.099 5.279 202,938 +0.14(+2.79%)
Jul 15, 2020 5.021 5.193 5.006 5.135 254,932 +0.18(+3.61%)
Jul 14, 2020 4.971 5.006 4.863 4.956 154,913 -0.05(-1.00%)
Jul 13, 2020 5.006 5.092 4.928 5.006 242,147 +0.05(+1.01%)
Jul 10, 2020 4.885 5.014 4.870 4.956 139,342 +0.09(+1.76%)
Jul 09, 2020 5.042 5.042 4.856 4.870 214,390 -0.16(-3.13%)
Jul 08, 2020 4.992 5.078 4.988 5.028 138,792 +0.03(+0.57%)
Jul 07, 2020 5.049 5.057 4.942 4.999 199,083 -0.06(-1.13%)
Jul 06, 2020 5.150 5.171 5.029 5.057 282,958 -0.01(-0.28%)
Jul 02, 2020 5.221 5.231 4.971 5.071 199,519 -0.04(-0.84%)
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.