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 (%)
Mar 31, 2020 3.929 4.314 3.803 3.936 328,496 +0.07(+1.81%)
Mar 30, 2020 4.300 4.342 3.852 3.866 496,215 -0.48(-10.97%)
Mar 27, 2020 4.286 4.804 4.209 4.342 590,290 -0.01(-0.16%)
Mar 26, 2020 3.978 5.056 3.978 4.349 1,201,097 +0.48(+12.50%)
Mar 25, 2020 3.656 4.797 3.656 3.866 796,859 +0.33(+9.31%)
Mar 24, 2020 3.187 3.782 3.187 3.537 536,019 +0.53(+17.72%)
Mar 23, 2020 3.880 3.880 2.990 3.004 927,557 -0.94(-23.80%)
Mar 20, 2020 4.160 4.377 3.880 3.943 665,969 -0.12(-2.93%)
Mar 19, 2020 3.285 4.230 2.829 4.062 949,346 +0.78(+23.93%)
Mar 18, 2020 4.209 4.237 3.278 3.278 1,100,808 -1.02(-23.76%)
Mar 17, 2020 4.485 4.533 4.009 4.299 618,174 -0.15(-3.41%)
Mar 16, 2020 4.651 4.830 4.181 4.451 669,514 -0.54(-10.79%)
Mar 13, 2020 4.775 5.009 4.499 4.989 602,018 +0.45(+9.88%)
Mar 12, 2020 5.134 5.134 4.492 4.540 832,559 -0.87(-16.07%)
Mar 11, 2020 5.630 5.658 5.348 5.410 503,907 -0.30(-5.20%)
Mar 10, 2020 5.665 5.748 5.479 5.706 374,328 +0.26(+4.68%)
Mar 09, 2020 5.789 5.796 5.354 5.451 458,005 -0.67(-10.94%)
Mar 06, 2020 6.155 6.176 6.003 6.120 309,559 -0.11(-1.77%)
Mar 05, 2020 6.279 6.334 6.183 6.231 285,658 -0.09(-1.42%)
Mar 04, 2020 6.348 6.424 6.252 6.321 353,425 +0.05(+0.77%)
Mar 03, 2020 6.417 6.603 6.224 6.272 579,108 -0.11(-1.73%)
Mar 02, 2020 5.969 6.396 5.969 6.383 722,545 +0.43(+7.18%)
Feb 28, 2020 6.210 6.251 5.865 5.955 1,469,829 -0.48(-7.40%)
Feb 27, 2020 6.590 6.652 6.341 6.431 666,482 -0.32(-4.80%)
Feb 26, 2020 6.603 6.950 6.555 6.755 462,257 +0.24(+3.65%)
Feb 25, 2020 7.017 7.017 6.486 6.517 1,317,262 -0.48(-6.85%)
Feb 24, 2020 6.997 7.017 6.990 6.997 348,296 -0.07(-0.98%)
Feb 21, 2020 7.080 7.086 7.017 7.066 131,446 -0.02(-0.29%)
Feb 20, 2020 7.093 7.128 7.052 7.086 144,801 +0.00(+0.00%)
Feb 19, 2020 7.073 7.107 6.990 7.086 288,493 -0.02(-0.29%)
Feb 18, 2020 7.231 7.231 7.080 7.107 382,215 -0.09(-1.25%)
Feb 14, 2020 7.231 7.231 7.183 7.197 213,010 -0.02(-0.29%)
Feb 13, 2020 7.149 7.224 7.135 7.217 201,369 +0.08(+1.06%)
Feb 12, 2020 7.176 7.197 7.135 7.142 186,617 -0.03(-0.48%)
Feb 11, 2020 7.128 7.197 7.094 7.176 219,667 +0.05(+0.77%)
Feb 10, 2020 7.121 7.130 7.080 7.121 184,000 +0.04(+0.58%)
Feb 07, 2020 7.101 7.108 7.032 7.080 160,341 +0.05(+0.68%)
Feb 06, 2020 7.156 7.163 7.019 7.032 199,881 -0.07(-0.97%)
Feb 05, 2020 7.073 7.128 7.039 7.101 128,082 +0.06(+0.88%)
Feb 04, 2020 7.032 7.087 6.991 7.039 116,926 +0.03(+0.49%)
Feb 03, 2020 6.930 7.163 6.930 7.005 331,758 +0.09(+1.29%)
Jan 31, 2020 6.957 6.991 6.888 6.916 152,608 -0.03(-0.49%)
Jan 30, 2020 6.930 6.950 6.875 6.950 175,366 +0.02(+0.30%)
Jan 29, 2020 6.930 7.023 6.923 6.930 124,336 +0.01(+0.10%)
Jan 28, 2020 6.950 6.984 6.882 6.923 208,331 -0.03(-0.39%)
Jan 27, 2020 6.991 7.005 6.909 6.950 217,176 -0.10(-1.36%)
Jan 24, 2020 7.053 7.094 6.984 7.046 145,314 -0.05(-0.68%)
Jan 23, 2020 7.149 7.149 6.895 7.094 270,789 -0.07(-0.96%)
Jan 22, 2020 7.101 7.176 7.101 7.163 410,440 +0.05(+0.77%)
Jan 21, 2020 7.094 7.135 7.054 7.108 342,424 +0.04(+0.58%)
Jan 17, 2020 7.115 7.129 7.040 7.067 241,756 -0.01(-0.19%)
Jan 16, 2020 7.081 7.115 7.067 7.081 158,024 +0.02(+0.34%)
Jan 15, 2020 6.945 7.060 6.945 7.057 206,133 +0.12(+1.72%)
Jan 14, 2020 6.911 6.965 6.897 6.938 197,248 +0.05(+0.79%)
Jan 13, 2020 6.829 6.917 6.829 6.883 220,465 +0.05(+0.80%)
Jan 10, 2020 6.836 6.897 6.815 6.829 134,243 +0.00(+0.00%)
Jan 09, 2020 6.815 6.890 6.815 6.829 182,476 +0.01(+0.20%)
Jan 08, 2020 6.836 6.870 6.809 6.815 152,792 -0.01(-0.20%)
Jan 07, 2020 6.829 6.856 6.761 6.829 240,036 -0.01(-0.10%)
Jan 06, 2020 6.863 6.883 6.809 6.836 166,255 -0.01(-0.20%)
Jan 03, 2020 6.781 6.890 6.774 6.849 172,137 +0.03(+0.40%)
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.