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 30, 2019 6.218 6.219 6.162 6.172 130,926 -0.03(-0.43%)
Aug 29, 2019 6.178 6.225 6.152 6.198 160,647 +0.02(+0.32%)
Aug 28, 2019 6.125 6.185 6.115 6.178 126,897 +0.05(+0.86%)
Aug 27, 2019 6.158 6.192 6.092 6.125 151,509 -0.03(-0.54%)
Aug 26, 2019 6.172 6.197 6.152 6.158 84,126 +0.00(+0.00%)
Aug 23, 2019 6.218 6.238 6.145 6.158 116,731 -0.05(-0.85%)
Aug 22, 2019 6.225 6.258 6.205 6.211 91,067 -0.01(-0.21%)
Aug 21, 2019 6.185 6.258 6.185 6.225 170,453 +0.03(+0.43%)
Aug 20, 2019 6.192 6.225 6.158 6.198 107,383 +0.01(+0.11%)
Aug 19, 2019 6.211 6.218 6.119 6.192 254,107 +0.01(+0.21%)
Aug 16, 2019 6.119 6.185 6.108 6.178 192,005 +0.11(+1.73%)
Aug 15, 2019 6.126 6.139 6.047 6.073 207,255 -0.05(-0.75%)
Aug 14, 2019 6.119 6.139 6.067 6.119 232,317 -0.03(-0.53%)
Aug 13, 2019 6.165 6.205 6.099 6.152 250,079 +0.01(+0.21%)
Aug 12, 2019 6.119 6.139 6.086 6.139 168,394 +0.01(+0.11%)
Aug 09, 2019 6.178 6.178 6.119 6.132 105,740 -0.05(-0.74%)
Aug 08, 2019 6.067 6.178 6.047 6.178 191,905 +0.08(+1.29%)
Aug 07, 2019 6.132 6.145 6.014 6.099 221,711 +0.03(+0.43%)
Aug 06, 2019 6.053 6.172 6.053 6.073 169,169 +0.02(+0.33%)
Aug 05, 2019 6.198 6.198 5.975 6.053 513,329 -0.13(-2.13%)
Aug 02, 2019 6.211 6.231 6.165 6.185 163,098 -0.03(-0.42%)
Aug 01, 2019 6.231 6.257 6.185 6.211 166,188 -0.02(-0.32%)
Jul 31, 2019 6.277 6.277 6.211 6.231 139,834 -0.02(-0.32%)
Jul 30, 2019 6.251 6.274 6.211 6.251 230,434 +0.03(+0.42%)
Jul 29, 2019 6.231 6.251 6.211 6.224 130,776 -0.01(-0.11%)
Jul 26, 2019 6.198 6.244 6.191 6.231 89,917 +0.05(+0.85%)
Jul 25, 2019 6.218 6.251 6.165 6.178 192,189 -0.05(-0.74%)
Jul 24, 2019 6.211 6.231 6.198 6.224 156,328 +0.01(+0.11%)
Jul 23, 2019 6.165 6.244 6.159 6.218 191,797 +0.05(+0.85%)
Jul 22, 2019 6.178 6.205 6.165 6.165 112,440 -0.01(-0.11%)
Jul 19, 2019 6.231 6.264 6.172 6.172 208,285 -0.03(-0.53%)
Jul 18, 2019 6.237 6.263 6.205 6.205 296,666 -0.01(-0.10%)
Jul 17, 2019 6.231 6.257 6.211 6.211 114,698 -0.02(-0.31%)
Jul 16, 2019 6.211 6.257 6.211 6.231 168,706 +0.03(+0.42%)
Jul 15, 2019 6.211 6.231 6.205 6.205 138,181 +0.00(+0.00%)
Jul 12, 2019 6.192 6.205 6.172 6.205 160,322 +0.03(+0.42%)
Jul 11, 2019 6.172 6.192 6.139 6.179 184,305 +0.02(+0.32%)
Jul 10, 2019 6.152 6.172 6.133 6.159 137,399 +0.01(+0.21%)
Jul 09, 2019 6.152 6.172 6.126 6.146 92,996 -0.02(-0.32%)
Jul 08, 2019 6.159 6.172 6.113 6.165 174,747 +0.01(+0.11%)
Jul 05, 2019 6.100 6.179 6.100 6.159 267,460 +0.05(+0.75%)
Jul 03, 2019 6.120 6.133 6.107 6.113 57,936 +0.00(+0.00%)
Jul 02, 2019 6.133 6.133 6.081 6.113 145,820 -0.01(-0.11%)
Jul 01, 2019 6.133 6.133 6.068 6.120 164,189 +0.00(+0.00%)
Jun 28, 2019 6.074 6.133 6.055 6.120 131,047 +0.07(+1.08%)
Jun 27, 2019 6.015 6.087 6.009 6.055 110,035 +0.03(+0.43%)
Jun 26, 2019 5.996 6.035 5.984 6.028 102,171 +0.05(+0.87%)
Jun 25, 2019 6.048 6.068 5.976 5.976 106,177 -0.07(-1.08%)
Jun 24, 2019 6.055 6.094 6.035 6.042 91,373 +0.00(+0.00%)
Jun 21, 2019 6.068 6.081 6.022 6.042 213,048 -0.02(-0.32%)
Jun 20, 2019 6.133 6.133 6.028 6.061 133,090 -0.03(-0.54%)
Jun 19, 2019 6.087 6.126 6.081 6.094 152,346 +0.02(+0.32%)
Jun 18, 2019 6.126 6.185 6.068 6.074 307,701 -0.04(-0.64%)
Jun 17, 2019 6.113 6.152 6.087 6.113 334,978 +0.01(+0.21%)
Jun 14, 2019 6.087 6.107 6.068 6.100 201,051 +0.01(+0.21%)
Jun 13, 2019 6.068 6.107 6.061 6.087 158,801 +0.03(+0.43%)
Jun 12, 2019 6.036 6.061 6.029 6.061 120,270 +0.01(+0.21%)
Jun 11, 2019 6.087 6.087 6.042 6.049 165,413 -0.03(-0.43%)
Jun 10, 2019 6.055 6.087 6.042 6.074 223,653 +0.03(+0.54%)
Jun 07, 2019 6.029 6.049 6.016 6.042 163,527 +0.02(+0.32%)
Jun 06, 2019 5.958 6.029 5.958 6.023 121,804 +0.08(+1.31%)
Jun 05, 2019 6.049 6.055 5.919 5.945 220,120 -0.06(-1.08%)
Jun 04, 2019 5.913 6.023 5.887 6.010 204,842 +0.12(+2.09%)
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.