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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 3.252 3.309 3.252 3.272 233,041 +0.01(+0.44%)
Oct 28, 2010 3.309 3.324 3.252 3.258 242,299 -0.03(-1.04%)
Oct 27, 2010 3.318 3.346 3.281 3.292 244,517 -0.00(-0.09%)
Oct 25, 2010 3.309 3.361 3.281 3.295 201,757 +0.02(+0.70%)
Oct 22, 2010 3.321 3.329 3.258 3.272 198,020 -0.03(-0.78%)
Oct 21, 2010 3.304 3.406 3.209 3.298 380,806 -0.01(-0.17%)
Oct 20, 2010 3.281 3.324 3.249 3.304 382,051 +0.03(+0.78%)
Oct 19, 2010 3.292 3.364 3.238 3.278 339,118 -0.06(-1.79%)
Oct 18, 2010 3.261 3.378 3.247 3.338 404,584 +0.08(+2.35%)
Oct 15, 2010 3.315 3.318 3.239 3.261 455,831 -0.04(-1.12%)
Oct 14, 2010 3.287 3.312 3.233 3.298 293,765 -0.00(-0.09%)
Oct 13, 2010 3.284 3.332 3.250 3.301 411,326 +0.04(+1.22%)
Oct 12, 2010 3.224 3.284 3.213 3.261 384,245 +0.02(+0.61%)
Oct 11, 2010 3.253 3.274 3.230 3.241 233,716 -0.01(-0.35%)
Oct 08, 2010 3.213 3.261 3.213 3.253 240,871 +0.03(+0.79%)
Oct 07, 2010 3.261 3.261 3.207 3.227 252,909 -0.01(-0.18%)
Oct 06, 2010 3.199 3.261 3.196 3.233 336,453 +0.01(+0.26%)
Oct 05, 2010 3.171 3.230 3.131 3.224 388,702 +0.10(+3.08%)
Oct 04, 2010 3.193 3.207 3.119 3.128 302,845 -0.07(-2.13%)
Oct 01, 2010 3.224 3.227 3.176 3.196 242,500 +0.00(+0.00%)
Sep 30, 2010 3.233 3.233 3.185 3.196 266,277 -0.03(-1.05%)
Sep 29, 2010 3.188 3.239 3.151 3.230 485,060 +0.05(+1.42%)
Sep 28, 2010 3.205 3.230 3.134 3.185 392,140 -0.03(-0.97%)
Sep 27, 2010 3.148 3.219 3.148 3.216 217,911 +0.06(+1.89%)
Sep 24, 2010 3.102 3.170 3.076 3.156 372,633 +0.09(+2.87%)
Sep 23, 2010 3.122 3.210 3.057 3.068 232,140 -0.09(-2.70%)
Sep 22, 2010 3.168 3.196 3.091 3.153 259,997 -0.04(-1.16%)
Sep 21, 2010 3.230 3.247 3.190 3.190 361,529 -0.07(-2.17%)
Sep 20, 2010 3.244 3.284 3.190 3.261 423,615 +0.02(+0.61%)
Sep 17, 2010 3.255 3.255 3.185 3.241 399,679 +0.00(+0.09%)
Sep 15, 2010 3.134 3.252 3.134 3.239 233,040 +0.08(+2.50%)
Sep 14, 2010 3.213 3.216 3.157 3.160 182,575 -0.05(-1.67%)
Sep 13, 2010 3.239 3.270 3.165 3.213 429,272 -0.02(-0.52%)
Sep 10, 2010 3.179 3.241 3.179 3.230 210,728 +0.05(+1.69%)
Sep 09, 2010 3.171 3.213 3.126 3.177 215,840 +0.05(+1.44%)
Sep 08, 2010 3.053 3.157 3.053 3.131 217,142 +0.08(+2.59%)
Sep 07, 2010 3.072 3.177 3.041 3.053 294,177 -0.04(-1.19%)
Sep 03, 2010 3.086 3.100 3.044 3.089 220,264 +0.03(+1.11%)
Sep 02, 2010 3.112 3.148 3.030 3.055 236,244 -0.08(-2.52%)
Sep 01, 2010 3.007 3.137 3.007 3.134 530,964 +0.19(+6.62%)
Aug 31, 2010 2.903 3.022 2.903 2.940 334,274 +0.04(+1.26%)
Aug 30, 2010 3.007 3.019 2.903 2.903 346,852 -0.13(-4.27%)
Aug 27, 2010 2.985 3.038 2.937 3.033 240,054 +0.08(+2.57%)
Aug 26, 2010 3.072 3.072 2.931 2.957 259,848 -0.11(-3.58%)
Aug 25, 2010 2.920 3.072 2.920 3.067 236,698 +0.13(+4.52%)
Aug 24, 2010 2.886 3.061 2.881 2.934 325,770 -0.01(-0.29%)
Aug 23, 2010 3.013 3.044 2.931 2.943 330,556 -0.04(-1.32%)
Aug 20, 2010 2.923 2.991 2.875 2.982 319,867 +0.04(+1.24%)
Aug 19, 2010 3.050 3.086 2.920 2.945 354,320 -0.10(-3.33%)
Aug 18, 2010 3.041 3.067 3.025 3.047 296,724 +0.01(+0.18%)
Aug 17, 2010 3.005 3.072 2.997 3.041 265,297 +0.06(+2.07%)
Aug 16, 2010 2.915 3.061 2.901 2.980 386,670 +0.05(+1.62%)
Aug 13, 2010 2.946 3.002 2.918 2.932 298,303 -0.03(-1.13%)
Aug 12, 2010 2.904 2.974 2.842 2.966 420,250 +0.02(+0.57%)
Aug 11, 2010 3.156 3.156 2.946 2.949 900,104 -0.28(-8.59%)
Aug 10, 2010 3.313 3.313 3.221 3.226 294,539 -0.13(-3.92%)
Aug 09, 2010 3.361 3.361 3.302 3.358 247,779 +0.03(+0.76%)
Aug 06, 2010 3.305 3.375 3.263 3.333 276,103 -0.01(-0.42%)
Aug 05, 2010 3.417 3.417 3.344 3.347 192,753 -0.09(-2.53%)
Aug 04, 2010 3.408 3.445 3.350 3.433 242,551 +0.03(+0.99%)
Aug 03, 2010 3.425 3.503 3.319 3.400 389,969 -0.06(-1.62%)
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.