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 (%)
Jun 30, 2011 2.802 2.806 2.749 2.752 397,589 -0.03(-1.18%)
Jun 29, 2011 2.773 2.799 2.764 2.785 370,344 +0.01(+0.54%)
Jun 28, 2011 2.814 2.814 2.761 2.770 270,379 -0.03(-1.17%)
Jun 27, 2011 2.761 2.814 2.758 2.802 491,460 +0.03(+1.18%)
Jun 24, 2011 2.829 2.835 2.755 2.770 851,711 -0.06(-2.11%)
Jun 23, 2011 2.785 2.832 2.746 2.829 351,813 +0.04(+1.28%)
Jun 22, 2011 2.791 2.811 2.785 2.793 280,161 -0.02(-0.74%)
Jun 21, 2011 2.805 2.844 2.791 2.814 371,362 +0.01(+0.32%)
Jun 20, 2011 2.796 2.829 2.791 2.805 318,077 -0.01(-0.42%)
Jun 17, 2011 2.835 2.868 2.805 2.817 483,062 +0.00(+0.16%)
Jun 16, 2011 2.788 2.874 2.785 2.813 312,523 +0.02(+0.59%)
Jun 15, 2011 2.820 2.844 2.786 2.796 237,562 -0.06(-2.07%)
Jun 14, 2011 2.799 2.859 2.770 2.856 311,372 +0.07(+2.66%)
Jun 13, 2011 2.785 2.805 2.743 2.782 631,669 -0.01(-0.32%)
Jun 10, 2011 2.835 2.850 2.779 2.791 362,822 -0.06(-2.07%)
Jun 09, 2011 2.844 2.891 2.826 2.850 248,658 +0.01(+0.31%)
Jun 08, 2011 2.864 2.915 2.838 2.841 243,171 -0.02(-0.83%)
Jun 07, 2011 2.851 2.909 2.847 2.864 206,322 +0.01(+0.31%)
Jun 06, 2011 2.927 2.927 2.844 2.856 312,275 +0.00(+0.10%)
Jun 03, 2011 2.844 2.882 2.837 2.853 337,802 -0.05(-1.68%)
May 24, 2011 2.873 2.921 2.785 2.901 2,111,000 -0.03(-0.86%)
May 23, 2011 3.122 3.163 2.734 2.927 3,597,754 -0.21(-6.60%)
May 20, 2011 3.184 3.207 3.119 3.133 338,029 -0.07(-2.12%)
May 19, 2011 3.225 3.225 3.148 3.201 932,213 -0.01(-0.18%)
May 18, 2011 3.258 3.278 3.190 3.207 512,414 -0.05(-1.45%)
May 17, 2011 3.231 3.290 3.231 3.255 691,832 +0.02(+0.64%)
May 16, 2011 3.266 3.287 3.234 3.234 333,100 -0.04(-1.26%)
May 13, 2011 3.290 3.316 3.252 3.275 183,755 -0.02(-0.62%)
May 12, 2011 3.249 3.319 3.249 3.296 165,365 +0.02(+0.63%)
May 11, 2011 3.328 3.334 3.252 3.275 313,270 -0.06(-1.68%)
May 10, 2011 3.316 3.346 3.284 3.331 193,355 +0.04(+1.16%)
May 09, 2011 3.290 3.308 3.272 3.293 174,414 +0.01(+0.36%)
May 06, 2011 3.287 3.313 3.263 3.281 171,272 +0.02(+0.72%)
May 05, 2011 3.305 3.346 3.246 3.258 454,247 -0.05(-1.42%)
May 04, 2011 3.316 3.378 3.305 3.305 244,758 -0.01(-0.44%)
May 03, 2011 3.310 3.378 3.310 3.319 356,617 +0.00(+0.09%)
May 02, 2011 3.319 3.369 3.316 3.316 279,553 -0.02(-0.62%)
Apr 29, 2011 3.378 3.378 3.313 3.337 450,461 -0.04(-1.13%)
Apr 28, 2011 3.363 3.375 3.335 3.375 74,708 +0.01(+0.26%)
Apr 27, 2011 3.369 3.378 3.343 3.366 98,412 +0.01(+0.26%)
Apr 26, 2011 3.340 3.378 3.340 3.357 180,327 +0.02(+0.62%)
Apr 25, 2011 3.345 3.375 3.305 3.337 275,083 -0.01(-0.44%)
Apr 21, 2011 3.404 3.404 3.334 3.352 151,724 -0.04(-1.08%)
Apr 20, 2011 3.396 3.410 3.313 3.388 472,044 +0.05(+1.54%)
Apr 19, 2011 3.349 3.381 3.308 3.337 191,309 +0.01(+0.35%)
Apr 18, 2011 3.328 3.372 3.308 3.325 246,031 -0.05(-1.39%)
Apr 15, 2011 3.337 3.384 3.311 3.372 456,768 +0.03(+0.87%)
Apr 14, 2011 3.305 3.363 3.305 3.343 83,795 +0.01(+0.44%)
Apr 13, 2011 3.334 3.360 3.292 3.328 211,565 +0.02(+0.62%)
Apr 12, 2011 3.276 3.340 3.276 3.308 380,676 +0.03(+0.98%)
Apr 11, 2011 3.375 3.389 3.273 3.276 196,867 -0.08(-2.35%)
Apr 08, 2011 3.354 3.386 3.299 3.354 355,017 +0.02(+0.61%)
Apr 07, 2011 3.398 3.398 3.319 3.334 143,458 -0.05(-1.47%)
Apr 06, 2011 3.386 3.404 3.357 3.384 187,170 +0.01(+0.26%)
Apr 05, 2011 3.378 3.386 3.346 3.375 142,013 +0.00(+0.00%)
Apr 04, 2011 3.334 3.386 3.290 3.375 424,706 +0.06(+1.94%)
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.