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 )

22.20 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2014 3.925 3.960 3.850 3.956 754,794 +0.05(+1.41%)
Mar 28, 2014 3.850 3.917 3.848 3.901 801,320 +0.05(+1.43%)
Mar 27, 2014 3.803 3.858 3.803 3.846 480,551 +0.05(+1.24%)
Mar 26, 2014 3.874 3.881 3.799 3.799 482,747 -0.04(-1.12%)
Mar 25, 2014 3.815 3.856 3.813 3.843 167,533 +0.03(+0.82%)
Mar 24, 2014 3.799 3.862 3.795 3.811 261,058 +0.01(+0.21%)
Mar 21, 2014 3.866 3.874 3.789 3.803 821,491 -0.06(-1.52%)
Mar 20, 2014 3.827 3.866 3.807 3.862 268,592 +0.01(+0.31%)
Mar 19, 2014 3.823 3.854 3.792 3.850 381,681 +0.04(+1.03%)
Mar 18, 2014 3.811 3.854 3.788 3.811 523,026 +0.00(+0.00%)
Mar 17, 2014 3.843 3.866 3.807 3.811 158,282 -0.02(-0.41%)
Mar 14, 2014 3.839 3.854 3.807 3.827 212,874 -0.01(-0.20%)
Mar 13, 2014 3.901 3.905 3.819 3.835 340,593 -0.04(-1.01%)
Mar 12, 2014 3.827 3.878 3.814 3.874 302,077 +0.04(+1.12%)
Mar 11, 2014 3.874 3.878 3.804 3.831 230,592 -0.02(-0.61%)
Mar 10, 2014 3.808 3.866 3.780 3.854 341,417 +0.04(+1.02%)
Mar 07, 2014 3.862 3.862 3.808 3.815 242,936 -0.03(-0.81%)
Mar 06, 2014 3.812 3.851 3.800 3.847 337,173 +0.04(+0.92%)
Mar 05, 2014 3.886 3.904 3.800 3.812 374,543 -0.05(-1.31%)
Mar 04, 2014 3.925 3.940 3.854 3.862 554,334 -0.04(-1.10%)
Mar 03, 2014 3.886 3.975 3.878 3.905 360,972 +0.01(+0.30%)
Feb 28, 2014 3.909 3.909 3.870 3.893 178,962 +0.00(+0.10%)
Feb 27, 2014 3.858 3.893 3.835 3.890 209,857 +0.03(+0.81%)
Feb 26, 2014 3.874 3.909 3.843 3.858 240,176 +0.00(+0.10%)
Feb 25, 2014 3.948 3.948 3.839 3.854 288,483 -0.08(-1.98%)
Feb 24, 2014 3.979 3.979 3.886 3.932 538,656 +0.02(+0.40%)
Feb 21, 2014 3.890 3.932 3.890 3.917 343,801 +0.05(+1.41%)
Feb 20, 2014 3.843 3.878 3.835 3.862 181,458 +0.04(+1.02%)
Feb 19, 2014 3.897 3.913 3.823 3.823 427,695 -0.07(-1.90%)
Feb 18, 2014 3.882 3.899 3.862 3.897 360,446 +0.04(+1.11%)
Feb 14, 2014 3.866 3.854 3.854 3.854 361,018 +0.03(+0.82%)
Feb 13, 2014 3.761 3.823 3.761 3.823 240,479 +0.03(+0.71%)
Feb 12, 2014 3.765 3.808 3.742 3.796 238,515 +0.09(+2.40%)
Feb 11, 2014 3.676 3.730 3.676 3.707 275,151 +0.02(+0.52%)
Feb 10, 2014 3.630 3.688 3.607 3.688 278,161 +0.04(+1.17%)
Feb 07, 2014 3.622 3.649 3.599 3.645 345,856 +0.02(+0.43%)
Feb 06, 2014 3.703 3.713 3.587 3.630 419,596 -0.05(-1.37%)
Feb 05, 2014 3.757 3.788 3.665 3.680 343,001 -0.08(-2.06%)
Feb 04, 2014 3.699 3.761 3.699 3.757 297,519 +0.06(+1.57%)
Feb 03, 2014 3.819 3.831 3.696 3.699 507,316 -0.12(-3.14%)
Jan 31, 2014 3.858 3.870 3.796 3.819 349,226 -0.04(-1.02%)
Jan 30, 2014 3.819 3.916 3.808 3.859 305,044 +0.07(+1.76%)
Jan 29, 2014 3.808 3.831 3.773 3.792 198,822 -0.03(-0.91%)
Jan 28, 2014 3.827 3.831 3.792 3.827 278,885 +0.02(+0.41%)
Jan 27, 2014 3.912 3.959 3.765 3.812 647,415 -0.12(-2.96%)
Jan 24, 2014 3.997 4.013 3.916 3.928 324,757 -0.07(-1.65%)
Jan 23, 2014 3.966 4.005 3.966 3.994 276,939 +0.03(+0.68%)
Jan 22, 2014 3.955 3.990 3.939 3.966 300,437 +0.03(+0.79%)
Jan 21, 2014 3.947 3.966 3.897 3.935 505,032 +0.05(+1.19%)
Jan 17, 2014 3.897 3.889 3.889 3.889 328,449 +0.02(+0.50%)
Jan 16, 2014 3.858 3.881 3.858 3.870 219,642 +0.02(+0.40%)
Jan 15, 2014 3.824 3.862 3.827 3.854 185,050 +0.03(+0.80%)
Jan 14, 2014 3.804 3.839 3.791 3.824 186,489 +0.03(+0.71%)
Jan 13, 2014 3.777 3.808 3.777 3.797 248,746 +0.02(+0.51%)
Jan 10, 2014 3.785 3.785 3.751 3.777 322,010 -0.00(-0.10%)
Jan 09, 2014 3.777 3.785 3.747 3.781 223,863 +0.02(+0.51%)
Jan 08, 2014 3.774 3.785 3.747 3.762 177,664 -0.00(-0.10%)
Jan 07, 2014 3.747 3.785 3.747 3.766 261,432 +0.03(+0.72%)
Jan 06, 2014 3.716 3.758 3.697 3.739 283,538 +0.05(+1.25%)
Jan 03, 2014 3.635 3.712 3.635 3.693 241,712 +0.06(+1.59%)
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.