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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2017 5.477 5.488 5.454 5.454 158,434 -0.01(-0.20%)
Oct 30, 2017 5.466 5.482 5.454 5.466 196,600 +0.01(+0.21%)
Oct 27, 2017 5.471 5.482 5.432 5.454 164,374 -0.01(-0.20%)
Oct 26, 2017 5.415 5.488 5.415 5.466 320,255 +0.05(+0.93%)
Oct 25, 2017 5.460 5.471 5.373 5.415 206,462 -0.06(-1.02%)
Oct 24, 2017 5.505 5.505 5.432 5.471 295,668 +0.01(+0.10%)
Oct 23, 2017 5.482 5.488 5.376 5.466 246,290 +0.02(+0.31%)
Oct 20, 2017 5.449 5.460 5.429 5.449 173,441 +0.01(+0.10%)
Oct 19, 2017 5.454 5.471 5.376 5.443 175,972 -0.01(-0.10%)
Oct 18, 2017 5.421 5.449 5.416 5.449 202,694 +0.04(+0.72%)
Oct 17, 2017 5.393 5.421 5.382 5.410 234,801 +0.03(+0.52%)
Oct 16, 2017 5.354 5.399 5.344 5.382 209,825 +0.02(+0.41%)
Oct 13, 2017 5.354 5.380 5.343 5.360 271,603 +0.02(+0.31%)
Oct 12, 2017 5.321 5.360 5.310 5.343 187,444 +0.02(+0.42%)
Oct 11, 2017 5.321 5.349 5.288 5.321 168,689 +0.00(+0.00%)
Oct 10, 2017 5.310 5.338 5.288 5.321 162,693 +0.01(+0.21%)
Oct 09, 2017 5.310 5.327 5.288 5.310 193,797 +0.00(+0.00%)
Oct 06, 2017 5.282 5.327 5.282 5.310 83,000 +0.01(+0.10%)
Oct 05, 2017 5.304 5.327 5.293 5.304 132,713 +0.02(+0.32%)
Oct 04, 2017 5.243 5.304 5.226 5.288 147,592 +0.01(+0.11%)
Oct 03, 2017 5.293 5.304 5.271 5.282 151,076 -0.01(-0.21%)
Oct 02, 2017 5.282 5.304 5.268 5.293 187,531 +0.01(+0.21%)
Sep 29, 2017 5.271 5.304 5.238 5.282 190,324 +0.05(+1.01%)
Sep 28, 2017 5.221 5.243 5.204 5.229 217,404 +0.03(+0.48%)
Sep 27, 2017 5.199 5.226 5.182 5.204 186,376 +0.02(+0.43%)
Sep 26, 2017 5.138 5.188 5.138 5.182 69,381 +0.04(+0.76%)
Sep 25, 2017 5.154 5.210 5.132 5.143 156,876 +0.00(+0.00%)
Sep 22, 2017 5.143 5.171 5.121 5.143 143,702 +0.00(+0.00%)
Sep 21, 2017 5.143 5.182 5.143 5.143 109,149 +0.00(+0.00%)
Sep 20, 2017 5.182 5.221 5.132 5.143 194,259 -0.04(-0.86%)
Sep 19, 2017 5.132 5.260 5.132 5.188 188,781 +0.04(+0.76%)
Sep 18, 2017 5.104 5.204 5.104 5.149 424,875 +0.04(+0.86%)
Sep 15, 2017 5.077 5.116 5.066 5.104 277,670 +0.03(+0.65%)
Sep 14, 2017 5.082 5.104 5.038 5.071 197,204 -0.01(-0.11%)
Sep 13, 2017 5.038 5.088 5.022 5.077 208,155 +0.03(+0.66%)
Sep 12, 2017 5.071 5.101 5.033 5.044 176,843 -0.03(-0.54%)
Sep 11, 2017 5.077 5.104 5.044 5.071 170,579 +0.03(+0.55%)
Sep 08, 2017 5.116 5.132 5.038 5.044 183,760 -0.03(-0.65%)
Sep 07, 2017 5.077 5.101 5.033 5.077 172,398 +0.01(+0.11%)
Sep 06, 2017 5.093 5.143 5.060 5.071 226,983 +0.00(+0.00%)
Sep 05, 2017 5.088 5.110 5.049 5.071 177,155 -0.01(-0.22%)
Sep 01, 2017 5.060 5.121 5.049 5.082 410,011 +0.06(+1.21%)
Aug 31, 2017 5.104 5.104 5.016 5.022 350,436 -0.06(-1.19%)
Aug 30, 2017 5.071 5.095 5.022 5.082 148,213 +0.03(+0.66%)
Aug 29, 2017 5.066 5.093 5.049 5.049 140,860 -0.06(-1.08%)
Aug 28, 2017 5.033 5.110 5.033 5.104 111,360 +0.06(+1.20%)
Aug 25, 2017 5.071 5.093 5.011 5.044 230,129 +0.00(+0.00%)
Aug 24, 2017 5.033 5.104 5.027 5.044 192,600 +0.00(+0.00%)
Aug 23, 2017 4.978 5.055 4.978 5.044 165,273 +0.06(+1.11%)
Aug 22, 2017 5.027 5.127 4.955 4.989 380,035 -0.04(-0.77%)
Aug 21, 2017 5.171 5.182 5.027 5.027 431,552 -0.17(-3.29%)
Aug 18, 2017 5.292 5.292 5.165 5.198 289,003 -0.07(-1.36%)
Aug 17, 2017 5.281 5.369 5.251 5.270 179,199 -0.04(-0.73%)
Aug 16, 2017 5.353 5.369 5.281 5.309 301,315 -0.03(-0.62%)
Aug 15, 2017 5.369 5.391 5.314 5.342 169,549 -0.01(-0.20%)
Aug 14, 2017 5.226 5.379 5.226 5.353 300,667 +0.13(+2.52%)
Aug 11, 2017 5.347 5.363 5.200 5.221 464,638 -0.13(-2.46%)
Aug 10, 2017 5.413 5.418 5.347 5.353 326,369 -0.06(-1.11%)
Aug 09, 2017 5.424 5.429 5.391 5.413 185,917 -0.01(-0.20%)
Aug 08, 2017 5.451 5.451 5.418 5.424 158,756 +0.00(+0.00%)
Aug 07, 2017 5.451 5.451 5.407 5.424 155,600 -0.01(-0.20%)
Aug 04, 2017 5.435 5.451 5.397 5.435 161,107 +0.03(+0.51%)
Aug 03, 2017 5.424 5.451 5.385 5.407 217,776 -0.01(-0.20%)
Aug 02, 2017 5.424 5.435 5.391 5.418 120,521 -0.02(-0.40%)
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.