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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 5.451 5.451 5.375 5.441 159,609 +0.04(+0.71%)
Jul 28, 2017 5.380 5.424 5.369 5.402 108,531 -0.02(-0.30%)
Jul 27, 2017 5.369 5.427 5.358 5.419 158,045 +0.06(+1.12%)
Jul 26, 2017 5.424 5.446 5.353 5.358 313,088 -0.03(-0.61%)
Jul 25, 2017 5.413 5.423 5.391 5.391 107,805 -0.02(-0.30%)
Jul 24, 2017 5.397 5.424 5.397 5.408 131,686 -0.01(-0.10%)
Jul 21, 2017 5.424 5.430 5.410 5.413 324,634 -0.01(-0.10%)
Jul 20, 2017 5.419 5.402 5.419 148,116 +0.00(+0.00%)
Jul 19, 2017 5.424 5.435 5.380 5.419 171,540 +0.03(+0.51%)
Jul 18, 2017 5.364 5.408 5.364 5.391 143,186 +0.02(+0.41%)
Jul 17, 2017 5.386 5.391 5.359 5.369 201,396 +0.01(+0.10%)
Jul 14, 2017 5.348 5.375 5.331 5.364 147,236 +0.02(+0.31%)
Jul 13, 2017 5.386 5.391 5.331 5.348 203,716 -0.03(-0.61%)
Jul 12, 2017 5.364 5.386 5.353 5.380 195,821 +0.02(+0.30%)
Jul 11, 2017 5.386 5.386 5.364 5.364 141,615 +0.00(+0.00%)
Jul 10, 2017 5.364 5.386 5.342 5.364 225,335 +0.03(+0.61%)
Jul 07, 2017 5.337 5.359 5.310 5.331 134,896 -0.03(-0.51%)
Jul 06, 2017 5.386 5.388 5.342 5.359 97,000 -0.03(-0.51%)
Jul 05, 2017 5.386 5.386 5.359 5.386 140,933 +0.01(+0.10%)
Jul 03, 2017 5.369 5.386 5.348 5.380 156,063 +0.03(+0.61%)
Jun 30, 2017 5.359 5.379 5.342 5.348 217,201 +0.00(+0.00%)
Jun 29, 2017 5.320 5.380 5.304 5.348 211,990 +0.01(+0.20%)
Jun 28, 2017 5.342 5.353 5.326 5.337 131,674 +0.01(+0.10%)
Jun 27, 2017 5.353 5.369 5.326 5.331 148,613 -0.02(-0.41%)
Jun 26, 2017 5.359 5.373 5.331 5.353 135,363 +0.01(+0.20%)
Jun 23, 2017 5.331 5.348 5.320 5.342 104,923 +0.01(+0.20%)
Jun 22, 2017 5.331 5.348 5.310 5.331 138,534 +0.02(+0.31%)
Jun 21, 2017 5.326 5.351 5.291 5.315 187,023 +0.01(+0.21%)
Jun 20, 2017 5.315 5.369 5.304 5.304 187,452 -0.04(-0.81%)
Jun 19, 2017 5.397 5.408 5.331 5.348 199,615 -0.02(-0.41%)
Jun 16, 2017 5.353 5.375 5.326 5.369 251,956 +0.02(+0.30%)
Jun 15, 2017 5.315 5.359 5.297 5.353 308,971 +0.02(+0.41%)
Jun 14, 2017 5.321 5.332 5.294 5.332 127,832 +0.01(+0.20%)
Jun 13, 2017 5.294 5.326 5.288 5.321 165,163 +0.03(+0.61%)
Jun 12, 2017 5.294 5.305 5.272 5.288 282,382 -0.01(-0.10%)
Jun 09, 2017 5.321 5.321 5.278 5.294 271,986 +0.01(+0.10%)
Jun 08, 2017 5.305 5.310 5.288 5.288 184,470 -0.02(-0.41%)
Jun 07, 2017 5.353 5.353 5.310 5.310 218,234 -0.02(-0.41%)
Jun 06, 2017 5.310 5.334 5.285 5.332 138,548 +0.01(+0.10%)
Jun 05, 2017 5.326 5.337 5.310 5.326 198,813 +0.01(+0.20%)
Jun 02, 2017 5.326 5.337 5.305 5.315 197,556 +0.01(+0.10%)
Jun 01, 2017 5.310 5.347 5.283 5.310 216,803 +0.03(+0.51%)
May 31, 2017 5.321 5.404 5.272 5.283 438,890 -0.02(-0.41%)
May 30, 2017 5.380 5.402 5.283 5.305 302,466 -0.09(-1.60%)
May 26, 2017 5.380 5.422 5.359 5.391 147,701 -0.01(-0.10%)
May 25, 2017 5.418 5.429 5.396 5.396 180,343 -0.02(-0.40%)
May 24, 2017 5.445 5.450 5.402 5.418 98,140 -0.03(-0.50%)
May 23, 2017 5.450 5.461 5.440 5.445 168,568 +0.01(+0.10%)
May 22, 2017 5.386 5.450 5.348 5.440 168,164 +0.11(+2.03%)
May 19, 2017 5.364 5.402 5.332 5.332 178,807 +0.00(+0.00%)
May 18, 2017 5.294 5.353 5.294 5.332 119,573 +0.02(+0.30%)
May 17, 2017 5.380 5.390 5.299 5.315 195,647 -0.08(-1.40%)
May 16, 2017 5.364 5.407 5.305 5.391 333,201 +0.04(+0.80%)
May 15, 2017 5.321 5.364 5.292 5.348 244,398 +0.05(+1.01%)
May 12, 2017 5.284 5.327 5.257 5.294 224,904 +0.03(+0.51%)
May 11, 2017 5.257 5.305 5.166 5.268 409,954 +0.02(+0.41%)
May 10, 2017 5.294 5.326 5.235 5.246 461,803 -0.03(-0.51%)
May 09, 2017 5.402 5.412 5.268 5.273 321,373 -0.12(-2.29%)
May 08, 2017 5.386 5.412 5.359 5.396 297,323 +0.00(+0.00%)
May 05, 2017 5.337 5.429 5.311 5.396 428,719 +0.14(+2.65%)
May 04, 2017 5.214 5.289 5.214 5.257 415,355 +0.02(+0.31%)
May 03, 2017 5.300 5.305 5.166 5.241 261,698 -0.05(-0.91%)
May 02, 2017 5.278 5.305 5.257 5.289 216,428 +0.01(+0.20%)
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.