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 )

21.57 +0.15 (+0.70%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 1, 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 3.089 3.096 3.005 3.056 366,075 -0.04(-1.41%)
May 30, 2013 3.093 3.111 3.078 3.100 240,258 +0.00(+0.00%)
May 29, 2013 3.100 3.133 3.093 3.100 134,988 -0.02(-0.70%)
May 28, 2013 3.162 3.169 3.114 3.122 273,590 -0.01(-0.23%)
May 24, 2013 3.100 3.136 3.100 3.129 0 +0.02(+0.58%)
May 23, 2013 3.133 3.143 3.089 3.111 0 -0.03(-0.93%)
May 22, 2013 3.162 3.176 3.118 3.140 0 -0.00(-0.12%)
May 21, 2013 3.180 3.187 3.096 3.143 0 -0.03(-0.92%)
May 20, 2013 3.180 3.196 3.154 3.173 0 -0.00(-0.11%)
May 17, 2013 3.176 3.191 3.162 3.176 0 +0.00(+0.11%)
May 16, 2013 3.180 3.209 3.158 3.173 282,979 -0.01(-0.23%)
May 15, 2013 3.191 3.191 3.169 3.180 0 +0.00(+0.11%)
May 13, 2013 3.187 3.216 3.169 3.176 0 -0.03(-0.79%)
May 10, 2013 3.194 3.212 3.173 3.201 0 +0.02(+0.68%)
May 09, 2013 3.187 3.194 3.173 3.180 0 -0.00(-0.11%)
May 08, 2013 3.180 3.187 3.162 3.183 0 +0.00(+0.11%)
May 07, 2013 3.169 3.187 3.129 3.180 0 +0.01(+0.23%)
May 06, 2013 3.248 3.266 3.151 3.173 0 -0.06(-2.00%)
May 03, 2013 3.216 3.270 3.101 3.238 0 +0.05(+1.70%)
May 02, 2013 3.191 3.259 3.162 3.183 0 -0.03(-0.90%)
May 01, 2013 3.407 3.407 3.212 3.212 0 -0.13(-3.88%)
Apr 30, 2013 3.403 3.403 3.335 3.342 0 -0.05(-1.38%)
Apr 29, 2013 3.346 3.389 3.338 3.389 189,121 +0.04(+1.29%)
Apr 26, 2013 3.353 3.360 3.310 3.346 211,755 -0.01(-0.22%)
Apr 25, 2013 3.356 3.371 3.335 3.353 0 +0.01(+0.43%)
Apr 24, 2013 3.356 3.360 3.302 3.338 105,257 -0.01(-0.43%)
Apr 23, 2013 3.324 3.353 3.295 3.353 249,384 +0.04(+1.31%)
Apr 22, 2013 3.270 3.320 3.230 3.310 230,461 +0.04(+1.32%)
Apr 19, 2013 3.227 3.266 3.201 3.266 184,051 +0.04(+1.34%)
Apr 18, 2013 3.256 3.256 3.173 3.223 272,789 -0.02(-0.56%)
Apr 17, 2013 3.238 3.259 3.209 3.241 308,490 -0.04(-1.09%)
Apr 16, 2013 3.252 3.288 3.202 3.277 262,149 +0.04(+1.22%)
Apr 15, 2013 3.302 3.302 3.184 3.238 368,710 -0.05(-1.52%)
Apr 12, 2013 3.291 3.320 3.277 3.288 171,633 -0.01(-0.43%)
Apr 11, 2013 3.309 3.316 3.273 3.302 205,183 -0.01(-0.43%)
Apr 10, 2013 3.302 3.345 3.298 3.316 237,161 +0.03(+0.76%)
Apr 09, 2013 3.309 3.327 3.291 3.291 471,472 -0.02(-0.54%)
Apr 08, 2013 3.309 3.316 3.255 3.309 281,406 +0.00(+0.00%)
Apr 05, 2013 3.259 3.316 3.245 3.309 208,395 +0.02(+0.54%)
Apr 04, 2013 3.270 3.323 3.270 3.291 194,390 +0.04(+1.10%)
Apr 03, 2013 3.327 3.345 3.252 3.255 248,276 -0.07(-2.15%)
Apr 02, 2013 3.334 3.348 3.309 3.327 373,736 +0.02(+0.54%)
Apr 01, 2013 3.298 3.345 3.291 3.309 370,669 +0.02(+0.54%)
Mar 28, 2013 3.288 3.323 3.255 3.291 390,623 +0.02(+0.55%)
Mar 27, 2013 3.252 3.277 3.241 3.273 118,416 +0.02(+0.66%)
Mar 26, 2013 3.306 3.306 3.241 3.252 110,348 -0.03(-0.87%)
Mar 25, 2013 3.291 3.316 3.259 3.280 141,840 +0.01(+0.33%)
Mar 22, 2013 3.255 3.277 3.234 3.270 234,467 +0.02(+0.66%)
Mar 21, 2013 3.162 3.266 3.162 3.248 229,949 +0.06(+2.02%)
Mar 20, 2013 3.234 3.270 3.177 3.184 445,442 -0.04(-1.33%)
Mar 19, 2013 3.345 3.381 3.202 3.227 508,790 -0.12(-3.63%)
Mar 18, 2013 3.352 3.381 3.309 3.348 136,255 -0.04(-1.06%)
Mar 15, 2013 3.363 3.384 3.309 3.384 493,829 +0.02(+0.53%)
Mar 14, 2013 3.306 3.381 3.255 3.366 342,976 +0.04(+1.18%)
Mar 13, 2013 3.284 3.348 3.238 3.327 146,716 +0.04(+1.20%)
Mar 12, 2013 3.298 3.330 3.277 3.288 372,549 -0.00(-0.11%)
Mar 11, 2013 3.277 3.302 3.266 3.291 265,334 +0.00(+0.11%)
Mar 08, 2013 3.284 3.298 3.263 3.288 223,144 +0.01(+0.43%)
Mar 07, 2013 3.256 3.273 3.238 3.273 127,024 +0.01(+0.22%)
Mar 06, 2013 3.281 3.281 3.246 3.266 148,836 +0.01(+0.22%)
Mar 05, 2013 3.256 3.273 3.224 3.259 233,382 +0.02(+0.77%)
Mar 04, 2013 3.234 3.256 3.199 3.234 316,456 +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.