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 30, 2020 5.328 5.454 5.314 5.417 203,379 +0.10(+1.81%)
Oct 29, 2020 5.216 5.335 5.165 5.320 207,720 +0.11(+2.13%)
Oct 28, 2020 5.320 5.365 5.209 5.209 375,716 -0.11(-2.09%)
Oct 27, 2020 5.313 5.572 5.246 5.320 344,887 +0.02(+0.42%)
Oct 26, 2020 5.565 5.572 5.239 5.298 623,977 -0.31(-5.55%)
Oct 23, 2020 5.587 5.706 5.587 5.609 134,416 +0.02(+0.40%)
Oct 22, 2020 5.668 5.668 5.483 5.587 294,697 -0.06(-0.98%)
Oct 21, 2020 5.709 5.709 5.562 5.643 354,524 -0.04(-0.78%)
Oct 20, 2020 5.723 5.723 5.657 5.687 378,359 +0.02(+0.39%)
Oct 19, 2020 5.650 5.709 5.584 5.665 369,255 +0.01(+0.13%)
Oct 16, 2020 5.628 5.731 5.598 5.657 300,391 +0.05(+0.92%)
Oct 15, 2020 5.562 5.628 5.526 5.606 154,114 +0.01(+0.13%)
Oct 14, 2020 5.657 5.679 5.598 5.598 193,295 -0.01(-0.13%)
Oct 13, 2020 5.628 5.657 5.547 5.606 124,247 -0.01(-0.26%)
Oct 12, 2020 5.643 5.656 5.598 5.621 181,457 -0.01(-0.13%)
Oct 09, 2020 5.650 5.652 5.606 5.628 102,625 +0.01(+0.26%)
Oct 08, 2020 5.621 5.657 5.591 5.613 111,657 +0.04(+0.66%)
Oct 07, 2020 5.598 5.635 5.532 5.576 180,943 -0.01(-0.26%)
Oct 06, 2020 5.643 5.672 5.591 5.591 105,117 +0.00(+0.00%)
Oct 05, 2020 5.628 5.657 5.576 5.591 133,704 -0.02(-0.39%)
Oct 02, 2020 5.510 5.650 5.474 5.613 153,394 +0.06(+1.06%)
Oct 01, 2020 5.496 5.584 5.474 5.554 114,984 +0.11(+2.02%)
Sep 30, 2020 5.525 5.584 5.407 5.444 204,200 -0.02(-0.40%)
Sep 29, 2020 5.576 5.584 5.466 5.466 142,977 -0.05(-0.93%)
Sep 28, 2020 5.407 5.602 5.407 5.518 201,458 +0.15(+2.88%)
Sep 25, 2020 5.290 5.363 5.263 5.363 116,644 +0.07(+1.25%)
Sep 24, 2020 5.429 5.429 5.209 5.297 293,799 -0.11(-2.04%)
Sep 23, 2020 5.474 5.547 5.393 5.407 199,296 -0.05(-0.94%)
Sep 22, 2020 5.657 5.657 5.407 5.459 266,230 -0.17(-2.94%)
Sep 21, 2020 5.515 5.646 5.464 5.624 397,403 +0.04(+0.65%)
Sep 18, 2020 5.559 5.624 5.537 5.588 235,408 +0.03(+0.52%)
Sep 17, 2020 5.559 5.646 5.551 5.559 163,511 +0.00(+0.00%)
Sep 16, 2020 5.493 5.639 5.493 5.559 254,486 +0.07(+1.19%)
Sep 15, 2020 5.471 5.580 5.464 5.493 142,990 +0.03(+0.53%)
Sep 14, 2020 5.427 5.529 5.347 5.464 188,831 +0.09(+1.63%)
Sep 11, 2020 5.420 5.478 5.355 5.376 147,833 -0.05(-0.94%)
Sep 10, 2020 5.471 5.493 5.413 5.427 107,882 +0.00(+0.00%)
Sep 09, 2020 5.384 5.464 5.369 5.427 195,978 +0.09(+1.64%)
Sep 08, 2020 5.318 5.376 5.267 5.340 218,807 -0.08(-1.48%)
Sep 04, 2020 5.508 5.522 5.224 5.420 321,198 -0.03(-0.53%)
Sep 03, 2020 5.588 5.595 5.369 5.449 347,777 -0.14(-2.48%)
Sep 02, 2020 5.544 5.602 5.500 5.588 192,580 +0.01(+0.26%)
Sep 01, 2020 5.529 5.573 5.478 5.573 194,338 +0.02(+0.39%)
Aug 31, 2020 5.595 5.595 5.500 5.551 248,268 -0.01(-0.26%)
Aug 28, 2020 5.566 5.596 5.471 5.566 80,299 +0.05(+0.92%)
Aug 27, 2020 5.464 5.610 5.464 5.515 195,004 +0.04(+0.80%)
Aug 26, 2020 5.537 5.537 5.427 5.471 110,541 -0.06(-1.05%)
Aug 25, 2020 5.559 5.584 5.398 5.529 213,443 -0.01(-0.13%)
Aug 24, 2020 5.493 5.573 5.398 5.537 271,880 +0.10(+1.88%)
Aug 21, 2020 5.544 5.566 5.369 5.435 311,726 -0.09(-1.65%)
Aug 20, 2020 5.511 5.555 5.490 5.526 190,113 +0.01(+0.13%)
Aug 19, 2020 5.497 5.548 5.468 5.519 186,106 +0.02(+0.39%)
Aug 18, 2020 5.591 5.613 5.461 5.497 275,765 -0.07(-1.17%)
Aug 17, 2020 5.548 5.591 5.526 5.562 226,980 +0.04(+0.79%)
Aug 14, 2020 5.482 5.569 5.470 5.519 199,769 +0.06(+1.06%)
Aug 13, 2020 5.475 5.563 5.433 5.461 112,031 -0.02(-0.40%)
Aug 12, 2020 5.548 5.569 5.396 5.482 182,183 +0.01(+0.13%)
Aug 11, 2020 5.576 5.663 5.432 5.475 165,119 -0.04(-0.66%)
Aug 10, 2020 5.569 5.634 5.511 5.511 237,443 -0.01(-0.13%)
Aug 07, 2020 5.425 5.548 5.407 5.519 217,351 +0.10(+1.80%)
Aug 06, 2020 5.389 5.454 5.352 5.421 175,532 +0.03(+0.60%)
Aug 05, 2020 5.417 5.439 5.345 5.389 106,019 +0.03(+0.54%)
Aug 04, 2020 5.302 5.367 5.244 5.360 215,892 +0.07(+1.23%)
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.