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 )

21.51 -0.12 (-0.55%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 6.957 6.991 6.888 6.916 152,608 -0.03(-0.49%)
Jan 30, 2020 6.930 6.950 6.875 6.950 175,366 +0.02(+0.30%)
Jan 29, 2020 6.930 7.023 6.923 6.930 124,336 +0.01(+0.10%)
Jan 28, 2020 6.950 6.984 6.882 6.923 208,331 -0.03(-0.39%)
Jan 27, 2020 6.991 7.005 6.909 6.950 217,176 -0.10(-1.36%)
Jan 24, 2020 7.053 7.094 6.984 7.046 145,314 -0.05(-0.68%)
Jan 23, 2020 7.149 7.149 6.895 7.094 270,789 -0.07(-0.96%)
Jan 22, 2020 7.101 7.176 7.101 7.163 410,440 +0.05(+0.77%)
Jan 21, 2020 7.094 7.135 7.054 7.108 342,424 +0.04(+0.58%)
Jan 17, 2020 7.115 7.129 7.040 7.067 241,756 -0.01(-0.19%)
Jan 16, 2020 7.081 7.115 7.067 7.081 158,024 +0.02(+0.34%)
Jan 15, 2020 6.945 7.060 6.945 7.057 206,133 +0.12(+1.72%)
Jan 14, 2020 6.911 6.965 6.897 6.938 197,248 +0.05(+0.79%)
Jan 13, 2020 6.829 6.917 6.829 6.883 220,465 +0.05(+0.80%)
Jan 10, 2020 6.836 6.897 6.815 6.829 134,243 +0.00(+0.00%)
Jan 09, 2020 6.815 6.890 6.815 6.829 182,476 +0.01(+0.20%)
Jan 08, 2020 6.836 6.870 6.809 6.815 152,792 -0.01(-0.20%)
Jan 07, 2020 6.829 6.856 6.761 6.829 240,036 -0.01(-0.10%)
Jan 06, 2020 6.863 6.883 6.809 6.836 166,255 -0.01(-0.20%)
Jan 03, 2020 6.781 6.890 6.774 6.849 172,137 +0.03(+0.40%)
Jan 02, 2020 6.768 6.911 6.761 6.822 401,097 +0.06(+0.91%)
Dec 31, 2019 6.754 6.829 6.672 6.761 460,012 +0.02(+0.30%)
Dec 30, 2019 6.877 6.877 6.734 6.740 336,680 -0.13(-1.88%)
Dec 27, 2019 6.843 6.894 6.822 6.870 189,615 +0.01(+0.10%)
Dec 26, 2019 6.802 6.877 6.774 6.863 278,081 +0.07(+1.00%)
Dec 24, 2019 6.843 6.853 6.795 6.795 197,840 -0.05(-0.70%)
Dec 23, 2019 6.951 6.979 6.809 6.843 465,750 -0.12(-1.66%)
Dec 20, 2019 6.958 6.999 6.938 6.958 302,856 -0.01(-0.20%)
Dec 19, 2019 7.033 7.040 6.972 6.972 271,473 -0.08(-1.11%)
Dec 18, 2019 7.088 7.099 7.033 7.050 220,340 -0.02(-0.24%)
Dec 17, 2019 7.128 7.135 7.067 7.067 272,850 -0.02(-0.29%)
Dec 16, 2019 7.067 7.148 7.060 7.088 327,517 +0.03(+0.38%)
Dec 13, 2019 7.108 7.108 7.033 7.060 295,730 -0.01(-0.19%)
Dec 12, 2019 7.020 7.101 7.020 7.074 192,090 +0.06(+0.87%)
Dec 11, 2019 7.006 7.017 6.973 7.013 179,193 +0.01(+0.19%)
Dec 10, 2019 7.013 7.013 6.959 7.000 267,417 -0.02(-0.29%)
Dec 09, 2019 7.054 7.054 6.966 7.020 239,324 -0.03(-0.38%)
Dec 06, 2019 7.033 7.081 7.033 7.047 160,434 +0.03(+0.39%)
Dec 05, 2019 7.027 7.067 7.006 7.020 157,930 +0.01(+0.10%)
Dec 04, 2019 6.993 7.040 6.993 7.013 132,857 +0.04(+0.58%)
Dec 03, 2019 6.986 6.993 6.912 6.973 197,323 -0.05(-0.77%)
Dec 02, 2019 7.067 7.101 7.000 7.027 380,926 -0.01(-0.19%)
Nov 29, 2019 7.000 7.040 6.993 7.040 132,783 +0.06(+0.87%)
Nov 27, 2019 6.966 6.979 6.912 6.979 137,662 +0.04(+0.58%)
Nov 26, 2019 6.925 7.013 6.905 6.939 208,647 +0.03(+0.49%)
Nov 25, 2019 6.817 6.925 6.817 6.905 249,864 +0.09(+1.29%)
Nov 22, 2019 6.979 7.027 6.729 6.817 451,137 -0.17(-2.42%)
Nov 21, 2019 7.054 7.054 6.952 6.986 188,445 -0.09(-1.24%)
Nov 20, 2019 7.060 7.119 7.010 7.074 245,524 -0.03(-0.38%)
Nov 19, 2019 7.054 7.129 7.054 7.101 252,483 +0.05(+0.77%)
Nov 18, 2019 7.162 7.162 7.047 7.047 265,848 -0.09(-1.33%)
Nov 15, 2019 7.041 7.182 7.041 7.142 352,913 +0.09(+1.33%)
Nov 14, 2019 6.967 7.101 6.906 7.048 518,935 +0.16(+2.34%)
Nov 13, 2019 6.859 7.041 6.859 6.886 347,447 +0.05(+0.69%)
Nov 12, 2019 6.833 6.933 6.833 6.839 354,076 +0.03(+0.49%)
Nov 11, 2019 6.786 6.839 6.779 6.806 288,659 +0.02(+0.30%)
Nov 08, 2019 6.759 6.792 6.749 6.786 190,224 +0.04(+0.60%)
Nov 07, 2019 6.745 6.799 6.732 6.745 227,695 +0.03(+0.50%)
Nov 06, 2019 6.698 6.779 6.691 6.712 213,405 +0.03(+0.50%)
Nov 05, 2019 6.718 6.745 6.678 6.678 225,368 -0.03(-0.50%)
Nov 04, 2019 6.691 6.739 6.665 6.712 256,656 +0.04(+0.60%)
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.