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 (%)
May 31, 2013 3.066 3.073 2.983 3.034 368,803 -0.04(-1.41%)
May 30, 2013 3.070 3.088 3.055 3.077 242,048 +0.00(+0.00%)
May 29, 2013 3.077 3.109 3.070 3.077 135,994 -0.02(-0.70%)
May 28, 2013 3.138 3.145 3.091 3.099 275,628 -0.01(-0.23%)
May 24, 2013 3.077 3.113 3.077 3.106 0 +0.02(+0.58%)
May 23, 2013 3.109 3.120 3.066 3.088 0 -0.03(-0.93%)
May 22, 2013 3.138 3.153 3.095 3.117 0 -0.00(-0.12%)
May 21, 2013 3.156 3.164 3.073 3.120 0 -0.03(-0.92%)
May 20, 2013 3.156 3.172 3.131 3.149 0 -0.00(-0.11%)
May 17, 2013 3.153 3.167 3.138 3.153 0 +0.00(+0.11%)
May 16, 2013 3.156 3.185 3.135 3.149 285,087 -0.01(-0.23%)
May 15, 2013 3.167 3.167 3.146 3.156 0 +0.00(+0.11%)
May 13, 2013 3.163 3.192 3.146 3.153 0 -0.03(-0.79%)
May 10, 2013 3.171 3.189 3.149 3.178 0 +0.02(+0.68%)
May 09, 2013 3.163 3.171 3.149 3.156 0 -0.00(-0.11%)
May 08, 2013 3.156 3.163 3.138 3.160 0 +0.00(+0.11%)
May 07, 2013 3.146 3.163 3.106 3.156 0 +0.01(+0.23%)
May 06, 2013 3.224 3.242 3.128 3.149 0 -0.06(-2.00%)
May 03, 2013 3.192 3.246 3.078 3.214 0 +0.05(+1.70%)
May 02, 2013 3.167 3.235 3.138 3.160 0 -0.03(-0.90%)
May 01, 2013 3.382 3.382 3.189 3.189 0 -0.13(-3.88%)
Apr 30, 2013 3.378 3.378 3.310 3.317 0 -0.05(-1.38%)
Apr 29, 2013 3.321 3.364 3.314 3.364 190,531 +0.04(+1.29%)
Apr 26, 2013 3.328 3.335 3.285 3.321 213,333 -0.01(-0.22%)
Apr 25, 2013 3.332 3.346 3.310 3.328 0 +0.01(+0.43%)
Apr 24, 2013 3.332 3.335 3.278 3.314 106,042 -0.01(-0.43%)
Apr 23, 2013 3.299 3.328 3.271 3.328 251,242 +0.04(+1.31%)
Apr 22, 2013 3.246 3.296 3.206 3.285 232,178 +0.04(+1.32%)
Apr 19, 2013 3.203 3.242 3.178 3.242 185,422 +0.04(+1.34%)
Apr 18, 2013 3.231 3.231 3.149 3.199 274,821 -0.02(-0.56%)
Apr 17, 2013 3.214 3.235 3.185 3.217 310,789 -0.04(-1.09%)
Apr 16, 2013 3.228 3.263 3.178 3.253 264,102 +0.04(+1.22%)
Apr 15, 2013 3.278 3.278 3.160 3.214 371,457 -0.05(-1.52%)
Apr 12, 2013 3.267 3.295 3.253 3.263 172,912 -0.01(-0.43%)
Apr 11, 2013 3.285 3.292 3.249 3.278 206,712 -0.01(-0.43%)
Apr 10, 2013 3.278 3.320 3.274 3.292 238,928 +0.02(+0.76%)
Apr 09, 2013 3.285 3.302 3.267 3.267 474,985 -0.02(-0.54%)
Apr 08, 2013 3.285 3.292 3.231 3.285 283,503 +0.00(+0.00%)
Apr 05, 2013 3.235 3.292 3.221 3.285 209,947 +0.02(+0.54%)
Apr 04, 2013 3.246 3.299 3.246 3.267 195,838 +0.04(+1.10%)
Apr 03, 2013 3.302 3.320 3.228 3.231 250,126 -0.07(-2.15%)
Apr 02, 2013 3.309 3.324 3.285 3.302 376,521 +0.02(+0.54%)
Apr 01, 2013 3.274 3.320 3.267 3.285 373,431 +0.02(+0.54%)
Mar 28, 2013 3.263 3.299 3.231 3.267 393,533 +0.02(+0.55%)
Mar 27, 2013 3.228 3.253 3.217 3.249 119,298 +0.02(+0.66%)
Mar 26, 2013 3.281 3.281 3.217 3.228 111,170 -0.03(-0.87%)
Mar 25, 2013 3.267 3.292 3.235 3.256 142,897 +0.01(+0.33%)
Mar 22, 2013 3.231 3.253 3.210 3.246 236,214 +0.02(+0.66%)
Mar 21, 2013 3.139 3.242 3.139 3.224 231,663 +0.06(+2.02%)
Mar 20, 2013 3.210 3.246 3.153 3.160 448,761 -0.04(-1.33%)
Mar 19, 2013 3.320 3.356 3.178 3.203 512,581 -0.12(-3.63%)
Mar 18, 2013 3.327 3.356 3.285 3.324 137,271 -0.04(-1.06%)
Mar 15, 2013 3.338 3.359 3.285 3.359 497,509 +0.02(+0.53%)
Mar 14, 2013 3.281 3.356 3.231 3.341 345,532 +0.04(+1.18%)
Mar 13, 2013 3.260 3.324 3.214 3.302 147,809 +0.04(+1.20%)
Mar 12, 2013 3.274 3.306 3.253 3.263 375,325 -0.00(-0.11%)
Mar 11, 2013 3.253 3.277 3.242 3.267 267,311 +0.00(+0.11%)
Mar 08, 2013 3.260 3.274 3.239 3.263 224,807 +0.01(+0.43%)
Mar 07, 2013 3.232 3.249 3.214 3.249 127,970 +0.01(+0.22%)
Mar 06, 2013 3.256 3.256 3.222 3.242 149,945 +0.01(+0.22%)
Mar 05, 2013 3.232 3.249 3.200 3.235 235,121 +0.02(+0.77%)
Mar 04, 2013 3.210 3.232 3.176 3.210 318,814 +0.01(+0.33%)
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.