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 )

22.34 -0.04 (-0.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 29, 2016 3.997 4.007 3.957 3.992 153,662 -0.01(-0.13%)
Jul 28, 2016 3.977 4.007 3.977 3.997 131,946 +0.02(+0.57%)
Jul 27, 2016 3.992 4.007 3.947 3.974 188,711 +0.00(+0.06%)
Jul 26, 2016 3.992 4.002 3.953 3.972 195,727 -0.01(-0.38%)
Jul 25, 2016 3.987 3.992 3.957 3.987 190,304 +0.02(+0.50%)
Jul 22, 2016 3.922 3.967 3.922 3.967 85,118 +0.04(+1.02%)
Jul 21, 2016 3.977 3.982 3.897 3.927 191,841 -0.06(-1.50%)
Jul 20, 2016 3.992 4.009 3.942 3.987 182,402 +0.03(+0.88%)
Jul 19, 2016 3.947 3.957 3.922 3.952 232,099 +0.01(+0.38%)
Jul 18, 2016 3.892 3.962 3.877 3.937 389,754 +0.08(+2.05%)
Jul 15, 2016 3.897 3.897 3.858 3.858 145,311 -0.02(-0.64%)
Jul 14, 2016 3.932 3.932 3.873 3.882 274,002 +0.01(+0.26%)
Jul 13, 2016 3.887 3.897 3.838 3.873 362,220 +0.01(+0.26%)
Jul 12, 2016 3.882 3.902 3.838 3.863 203,204 +0.00(+0.13%)
Jul 11, 2016 3.838 3.868 3.793 3.858 303,800 +0.06(+1.70%)
Jul 08, 2016 3.813 3.828 3.714 3.793 558,161 -0.01(-0.26%)
Jul 07, 2016 3.714 3.813 3.694 3.803 516,911 +0.15(+4.21%)
Jul 05, 2016 3.665 3.665 3.610 3.650 218,743 -0.01(-0.41%)
Jul 01, 2016 3.595 3.665 3.665 3.665 204,561 +0.08(+2.21%)
Jun 30, 2016 3.605 3.605 3.565 3.585 185,171 +0.00(+0.00%)
Jun 29, 2016 3.605 3.605 3.541 3.585 89,205 +0.01(+0.42%)
Jun 28, 2016 3.506 3.580 3.492 3.570 151,244 +0.08(+2.41%)
Jun 27, 2016 3.536 3.570 3.447 3.486 242,361 -0.06(-1.68%)
Jun 24, 2016 3.457 3.580 3.422 3.546 175,415 -0.04(-1.10%)
Jun 23, 2016 3.565 3.590 3.521 3.585 151,038 +0.03(+0.98%)
Jun 22, 2016 3.506 3.561 3.499 3.551 95,537 +0.05(+1.41%)
Jun 21, 2016 3.521 3.536 3.481 3.501 126,100 -0.03(-0.98%)
Jun 20, 2016 3.526 3.556 3.501 3.536 168,430 +0.01(+0.42%)
Jun 17, 2016 3.447 3.536 3.447 3.521 124,077 +0.05(+1.43%)
Jun 16, 2016 3.506 3.531 3.442 3.471 135,452 -0.07(-1.96%)
Jun 15, 2016 3.501 3.556 3.437 3.541 221,766 +0.06(+1.71%)
Jun 14, 2016 3.545 3.570 3.413 3.481 308,338 -0.07(-1.93%)
Jun 13, 2016 3.555 3.560 3.471 3.550 207,250 -0.01(-0.28%)
Jun 10, 2016 3.570 3.574 3.506 3.560 184,245 -0.02(-0.55%)
Jun 09, 2016 3.570 3.584 3.535 3.579 197,689 +0.02(+0.55%)
Jun 08, 2016 3.584 3.584 3.530 3.560 168,125 -0.03(-0.82%)
Jun 07, 2016 3.570 3.604 3.511 3.589 259,907 +0.01(+0.41%)
Jun 06, 2016 3.550 3.614 3.530 3.574 201,733 +0.02(+0.69%)
Jun 03, 2016 3.614 3.619 3.511 3.550 198,772 -0.07(-1.90%)
Jun 02, 2016 3.599 3.668 3.555 3.619 151,114 +0.01(+0.41%)
Jun 01, 2016 3.550 3.619 3.545 3.604 116,655 +0.05(+1.38%)
May 31, 2016 3.525 3.619 3.506 3.555 176,658 +0.03(+0.83%)
May 27, 2016 3.521 3.525 3.525 3.525 66,486 +0.01(+0.42%)
May 26, 2016 3.550 3.570 3.491 3.511 52,404 -0.04(-1.24%)
May 25, 2016 3.579 3.589 3.530 3.555 100,817 -0.01(-0.41%)
May 24, 2016 3.609 3.614 3.565 3.570 119,586 -0.00(-0.14%)
May 23, 2016 3.442 3.604 3.442 3.574 194,145 +0.13(+3.85%)
May 20, 2016 3.432 3.457 3.403 3.442 156,814 -0.01(-0.28%)
May 19, 2016 3.437 3.462 3.336 3.452 228,840 -0.01(-0.42%)
May 18, 2016 3.427 3.501 3.427 3.467 119,296 +0.03(+1.00%)
May 17, 2016 3.486 3.486 3.423 3.432 163,620 -0.04(-1.13%)
May 16, 2016 3.399 3.569 3.394 3.471 303,863 +0.06(+1.71%)
May 13, 2016 3.405 3.433 3.380 3.413 233,339 +0.00(+0.00%)
May 12, 2016 3.428 3.447 3.379 3.413 196,451 -0.01(-0.43%)
May 11, 2016 3.433 3.467 3.408 3.428 125,301 -0.02(-0.56%)
May 10, 2016 3.350 3.520 3.350 3.447 344,168 +0.10(+2.90%)
May 09, 2016 3.471 3.520 3.323 3.350 353,259 -0.11(-3.23%)
May 06, 2016 3.510 3.569 3.433 3.462 308,456 -0.06(-1.66%)
May 05, 2016 3.573 3.632 3.510 3.520 240,742 -0.09(-2.55%)
May 04, 2016 3.627 3.641 3.593 3.612 126,224 -0.02(-0.53%)
May 03, 2016 3.661 3.683 3.603 3.632 181,649 -0.04(-1.06%)
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.