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 )

21.24 -0.53 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2014 4.035 4.043 3.550 3.676 2,871,140 -0.37(-9.18%)
Jul 30, 2014 4.080 4.100 4.043 4.047 263,294 -0.04(-1.09%)
Jul 29, 2014 4.124 4.148 4.080 4.092 178,491 -0.03(-0.78%)
Jul 28, 2014 4.096 4.132 4.059 4.124 262,021 +0.03(+0.69%)
Jul 25, 2014 4.067 4.104 4.059 4.096 164,525 +0.04(+0.90%)
Jul 24, 2014 4.059 4.075 4.043 4.059 122,199 +0.02(+0.50%)
Jul 23, 2014 4.088 4.088 4.039 4.039 200,305 -0.02(-0.50%)
Jul 22, 2014 4.059 4.099 4.055 4.059 498,525 +0.01(+0.30%)
Jul 21, 2014 4.031 4.063 4.031 4.047 282,966 +0.02(+0.50%)
Jul 18, 2014 4.011 4.047 3.999 4.027 256,579 +0.02(+0.40%)
Jul 17, 2014 4.043 4.061 4.011 4.011 255,774 -0.02(-0.50%)
Jul 16, 2014 4.051 4.063 4.019 4.031 258,544 -0.01(-0.30%)
Jul 15, 2014 4.019 4.047 4.019 4.043 180,338 +0.02(+0.50%)
Jul 14, 2014 4.047 4.055 4.023 4.023 241,893 -0.01(-0.20%)
Jul 11, 2014 4.023 4.063 4.023 4.031 216,354 -0.01(-0.30%)
Jul 10, 2014 4.055 4.055 4.019 4.043 239,393 -0.02(-0.40%)
Jul 09, 2014 4.043 4.067 4.027 4.059 175,783 +0.04(+0.90%)
Jul 08, 2014 4.055 4.055 4.011 4.023 452,464 -0.03(-0.79%)
Jul 07, 2014 4.051 4.086 4.043 4.055 327,312 +0.01(+0.30%)
Jul 03, 2014 4.091 4.043 4.043 4.043 221,879 -0.02(-0.59%)
Jul 02, 2014 4.047 4.091 4.047 4.067 261,147 +0.02(+0.50%)
Jul 01, 2014 4.035 4.103 4.031 4.047 568,579 +0.01(+0.30%)
Jun 30, 2014 4.003 4.055 3.999 4.035 609,936 +0.04(+1.00%)
Jun 27, 2014 4.003 4.035 3.979 3.995 8,677,704 -0.02(-0.40%)
Jun 26, 2014 3.919 4.051 3.919 4.011 831,728 +0.10(+2.46%)
Jun 25, 2014 3.895 3.927 3.887 3.915 579,985 +0.00(+0.10%)
Jun 24, 2014 3.919 3.971 3.899 3.911 499,914 +0.00(+0.00%)
Jun 23, 2014 3.899 3.999 3.891 3.911 481,017 +0.02(+0.41%)
Jun 20, 2014 3.951 3.951 3.891 3.895 778,971 -0.03(-0.72%)
Jun 19, 2014 3.943 3.959 3.915 3.923 280,348 -0.01(-0.31%)
Jun 18, 2014 3.995 3.995 3.919 3.935 300,594 -0.04(-1.01%)
Jun 17, 2014 3.943 4.031 3.939 3.975 330,722 +0.04(+1.02%)
Jun 16, 2014 3.923 3.975 3.911 3.935 295,872 +0.02(+0.61%)
Jun 13, 2014 3.975 3.975 3.895 3.911 331,907 -0.01(-0.20%)
Jun 12, 2014 3.907 3.927 3.879 3.919 242,733 +0.00(+0.00%)
Jun 11, 2014 3.903 3.935 3.895 3.919 228,250 +0.00(+0.10%)
Jun 10, 2014 3.919 3.939 3.899 3.915 329,667 +0.01(+0.31%)
Jun 06, 2014 3.951 3.951 3.887 3.903 547,639 -0.03(-0.81%)
Jun 05, 2014 3.951 3.951 3.875 3.935 353,008 +0.02(+0.51%)
Jun 04, 2014 3.959 3.975 3.891 3.915 405,677 -0.04(-1.11%)
Jun 03, 2014 3.943 3.971 3.911 3.959 363,229 +0.00(+0.00%)
Jun 02, 2014 3.963 4.015 3.943 3.959 431,642 +0.00(+0.00%)
May 30, 2014 3.943 3.963 3.923 3.959 386,969 +0.05(+1.22%)
May 29, 2014 3.919 3.971 3.903 3.911 387,800 +0.01(+0.31%)
May 28, 2014 3.899 3.911 3.867 3.899 240,724 -0.02(-0.41%)
May 27, 2014 3.919 3.919 3.875 3.915 357,650 +0.02(+0.51%)
May 23, 2014 3.871 3.895 3.895 3.895 239,029 +0.01(+0.31%)
May 22, 2014 3.863 3.891 3.843 3.883 136,980 +0.02(+0.52%)
May 21, 2014 3.867 3.931 3.847 3.863 223,415 -0.02(-0.61%)
May 20, 2014 3.863 3.903 3.847 3.887 312,375 +0.00(+0.10%)
May 19, 2014 3.823 3.883 3.812 3.883 313,021 +0.04(+1.04%)
May 16, 2014 3.835 3.843 3.788 3.843 201,046 +0.03(+0.84%)
May 15, 2014 3.800 3.831 3.772 3.812 211,340 +0.01(+0.31%)
May 14, 2014 3.823 3.843 3.780 3.800 304,852 -0.02(-0.41%)
May 13, 2014 3.859 3.865 3.815 3.815 221,004 -0.04(-1.03%)
May 12, 2014 3.823 3.895 3.812 3.855 401,183 +0.06(+1.67%)
May 09, 2014 3.725 3.792 3.725 3.792 189,248 +0.06(+1.70%)
May 08, 2014 3.784 3.813 3.725 3.728 272,109 -0.05(-1.26%)
May 07, 2014 3.776 3.799 3.721 3.776 380,856 +0.02(+0.53%)
May 06, 2014 3.800 3.839 3.756 3.756 335,900 -0.05(-1.25%)
May 05, 2014 3.756 3.835 3.748 3.804 441,600 +0.02(+0.52%)
May 02, 2014 3.748 3.804 3.728 3.784 296,710 +0.05(+1.27%)
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.