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 (%)
Aug 31, 2017 5.104 5.104 5.016 5.022 350,436 -0.06(-1.19%)
Aug 30, 2017 5.071 5.095 5.022 5.082 148,213 +0.03(+0.66%)
Aug 29, 2017 5.066 5.093 5.049 5.049 140,860 -0.06(-1.08%)
Aug 28, 2017 5.033 5.110 5.033 5.104 111,360 +0.06(+1.20%)
Aug 25, 2017 5.071 5.093 5.011 5.044 230,129 +0.00(+0.00%)
Aug 24, 2017 5.033 5.104 5.027 5.044 192,600 +0.00(+0.00%)
Aug 23, 2017 4.978 5.055 4.978 5.044 165,273 +0.06(+1.11%)
Aug 22, 2017 5.027 5.127 4.955 4.989 380,035 -0.04(-0.77%)
Aug 21, 2017 5.171 5.182 5.027 5.027 431,552 -0.17(-3.29%)
Aug 18, 2017 5.292 5.292 5.165 5.198 289,003 -0.07(-1.36%)
Aug 17, 2017 5.281 5.369 5.251 5.270 179,199 -0.04(-0.73%)
Aug 16, 2017 5.353 5.369 5.281 5.309 301,315 -0.03(-0.62%)
Aug 15, 2017 5.369 5.391 5.314 5.342 169,549 -0.01(-0.20%)
Aug 14, 2017 5.226 5.379 5.226 5.353 300,667 +0.13(+2.52%)
Aug 11, 2017 5.347 5.363 5.200 5.221 464,638 -0.13(-2.46%)
Aug 10, 2017 5.413 5.418 5.347 5.353 326,369 -0.06(-1.11%)
Aug 09, 2017 5.424 5.429 5.391 5.413 185,917 -0.01(-0.20%)
Aug 08, 2017 5.451 5.451 5.418 5.424 158,756 +0.00(+0.00%)
Aug 07, 2017 5.451 5.451 5.407 5.424 155,600 -0.01(-0.20%)
Aug 04, 2017 5.435 5.451 5.397 5.435 161,107 +0.03(+0.51%)
Aug 03, 2017 5.424 5.451 5.385 5.407 217,776 -0.01(-0.20%)
Aug 02, 2017 5.424 5.435 5.391 5.418 120,521 -0.02(-0.40%)
Aug 01, 2017 5.435 5.440 5.396 5.440 175,350 +0.00(+0.00%)
Jul 31, 2017 5.451 5.451 5.374 5.440 159,619 +0.04(+0.71%)
Jul 28, 2017 5.380 5.424 5.369 5.402 108,538 -0.02(-0.30%)
Jul 27, 2017 5.369 5.427 5.358 5.418 158,055 +0.06(+1.12%)
Jul 26, 2017 5.424 5.446 5.353 5.358 313,108 -0.03(-0.61%)
Jul 25, 2017 5.413 5.423 5.391 5.391 107,812 -0.02(-0.30%)
Jul 24, 2017 5.396 5.424 5.396 5.407 131,694 -0.01(-0.10%)
Jul 21, 2017 5.424 5.429 5.410 5.413 324,655 -0.01(-0.10%)
Jul 20, 2017 5.418 5.402 5.418 148,125 +0.00(+0.00%)
Jul 19, 2017 5.424 5.435 5.380 5.418 171,551 +0.03(+0.51%)
Jul 18, 2017 5.364 5.407 5.364 5.391 143,196 +0.02(+0.41%)
Jul 17, 2017 5.385 5.391 5.358 5.369 201,409 +0.01(+0.10%)
Jul 14, 2017 5.347 5.375 5.331 5.364 147,245 +0.02(+0.31%)
Jul 13, 2017 5.385 5.391 5.331 5.347 203,729 -0.03(-0.61%)
Jul 12, 2017 5.364 5.385 5.353 5.380 195,833 +0.02(+0.30%)
Jul 11, 2017 5.385 5.385 5.364 5.364 141,624 +0.00(+0.00%)
Jul 10, 2017 5.364 5.385 5.342 5.364 225,349 +0.03(+0.61%)
Jul 07, 2017 5.336 5.358 5.309 5.331 134,905 -0.03(-0.51%)
Jul 06, 2017 5.385 5.388 5.342 5.358 97,006 -0.03(-0.51%)
Jul 05, 2017 5.385 5.385 5.358 5.385 140,942 +0.01(+0.10%)
Jul 03, 2017 5.369 5.385 5.347 5.380 156,073 +0.03(+0.61%)
Jun 30, 2017 5.358 5.379 5.342 5.347 217,215 +0.00(+0.00%)
Jun 29, 2017 5.320 5.380 5.304 5.347 212,003 +0.01(+0.20%)
Jun 28, 2017 5.342 5.353 5.326 5.336 131,682 +0.01(+0.10%)
Jun 27, 2017 5.353 5.369 5.326 5.331 148,622 -0.02(-0.41%)
Jun 26, 2017 5.358 5.372 5.331 5.353 135,372 +0.01(+0.20%)
Jun 23, 2017 5.331 5.347 5.320 5.342 104,930 +0.01(+0.20%)
Jun 22, 2017 5.331 5.347 5.309 5.331 138,543 +0.02(+0.31%)
Jun 21, 2017 5.326 5.351 5.290 5.315 187,035 +0.01(+0.21%)
Jun 20, 2017 5.315 5.369 5.304 5.304 187,464 -0.04(-0.81%)
Jun 19, 2017 5.396 5.407 5.331 5.347 199,628 -0.02(-0.41%)
Jun 16, 2017 5.353 5.375 5.326 5.369 251,972 +0.02(+0.30%)
Jun 15, 2017 5.315 5.358 5.296 5.353 308,991 +0.02(+0.41%)
Jun 14, 2017 5.320 5.331 5.293 5.331 127,840 +0.01(+0.20%)
Jun 13, 2017 5.293 5.326 5.288 5.320 165,174 +0.03(+0.61%)
Jun 12, 2017 5.293 5.304 5.272 5.288 282,400 -0.01(-0.10%)
Jun 09, 2017 5.320 5.320 5.277 5.293 272,003 +0.01(+0.10%)
Jun 08, 2017 5.304 5.310 5.288 5.288 184,481 -0.02(-0.41%)
Jun 07, 2017 5.353 5.353 5.310 5.310 218,248 -0.02(-0.41%)
Jun 06, 2017 5.310 5.334 5.285 5.331 138,557 +0.01(+0.10%)
Jun 05, 2017 5.326 5.337 5.310 5.326 198,826 +0.01(+0.20%)
Jun 02, 2017 5.326 5.337 5.304 5.315 197,568 +0.01(+0.10%)
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.