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 )

21.40 +0.16 (+0.75%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 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, 2020 5.637 5.637 5.541 5.593 246,432 -0.01(-0.26%)
Aug 28, 2020 5.607 5.637 5.512 5.607 79,705 +0.05(+0.92%)
Aug 27, 2020 5.505 5.651 5.505 5.556 193,562 +0.04(+0.80%)
Aug 26, 2020 5.578 5.578 5.468 5.512 109,724 -0.06(-1.05%)
Aug 25, 2020 5.600 5.626 5.439 5.571 211,864 -0.01(-0.13%)
Aug 24, 2020 5.534 5.615 5.439 5.578 269,869 +0.10(+1.88%)
Aug 21, 2020 5.585 5.607 5.409 5.475 309,421 -0.09(-1.65%)
Aug 20, 2020 5.552 5.596 5.531 5.567 188,707 +0.01(+0.13%)
Aug 19, 2020 5.538 5.589 5.509 5.560 184,730 +0.02(+0.39%)
Aug 18, 2020 5.633 5.654 5.502 5.538 273,725 -0.07(-1.17%)
Aug 17, 2020 5.589 5.633 5.567 5.603 225,301 +0.04(+0.79%)
Aug 14, 2020 5.523 5.611 5.511 5.560 198,292 +0.06(+1.06%)
Aug 13, 2020 5.516 5.604 5.474 5.502 111,202 -0.02(-0.40%)
Aug 12, 2020 5.589 5.611 5.436 5.523 180,836 +0.01(+0.13%)
Aug 11, 2020 5.618 5.705 5.472 5.516 163,898 -0.04(-0.66%)
Aug 10, 2020 5.611 5.676 5.552 5.552 235,687 -0.01(-0.13%)
Aug 07, 2020 5.465 5.589 5.447 5.560 215,743 +0.10(+1.80%)
Aug 06, 2020 5.429 5.494 5.392 5.462 174,234 +0.03(+0.60%)
Aug 05, 2020 5.458 5.480 5.385 5.429 105,234 +0.03(+0.54%)
Aug 04, 2020 5.341 5.407 5.283 5.400 214,295 +0.07(+1.23%)
Aug 03, 2020 5.276 5.407 5.247 5.334 231,461 +0.06(+1.10%)
Jul 31, 2020 5.349 5.414 5.218 5.276 245,975 -0.10(-1.89%)
Jul 30, 2020 5.261 5.472 5.261 5.378 294,900 +0.06(+1.09%)
Jul 29, 2020 5.305 5.458 5.298 5.320 198,638 +0.04(+0.83%)
Jul 28, 2020 5.203 5.312 5.152 5.276 91,076 +0.07(+1.26%)
Jul 27, 2020 5.349 5.371 5.123 5.210 237,623 -0.12(-2.19%)
Jul 24, 2020 5.392 5.392 5.298 5.327 90,007 -0.09(-1.61%)
Jul 23, 2020 5.574 5.580 5.320 5.414 213,887 -0.17(-3.06%)
Jul 22, 2020 5.419 5.621 5.376 5.585 255,842 +0.15(+2.79%)
Jul 21, 2020 5.246 5.441 5.246 5.434 199,634 +0.19(+3.72%)
Jul 20, 2020 5.289 5.325 5.138 5.239 258,987 -0.07(-1.36%)
Jul 17, 2020 5.340 5.340 5.268 5.311 111,557 -0.01(-0.14%)
Jul 16, 2020 5.167 5.318 5.138 5.318 201,425 +0.14(+2.79%)
Jul 15, 2020 5.058 5.232 5.044 5.174 253,031 +0.18(+3.61%)
Jul 14, 2020 5.008 5.044 4.900 4.993 153,757 -0.05(-1.00%)
Jul 13, 2020 5.044 5.131 4.965 5.044 240,341 +0.05(+1.01%)
Jul 10, 2020 4.921 5.051 4.907 4.993 138,303 +0.09(+1.76%)
Jul 09, 2020 5.080 5.080 4.892 4.907 212,791 -0.16(-3.13%)
Jul 08, 2020 5.030 5.116 5.026 5.066 137,757 +0.03(+0.57%)
Jul 07, 2020 5.087 5.095 4.979 5.037 197,598 -0.06(-1.13%)
Jul 06, 2020 5.188 5.210 5.066 5.095 280,848 -0.01(-0.28%)
Jul 02, 2020 5.260 5.270 5.008 5.109 198,031 -0.04(-0.84%)
Jul 01, 2020 5.318 5.347 5.102 5.152 315,776 -0.12(-2.33%)
Jun 30, 2020 5.174 5.348 5.152 5.275 248,463 +0.06(+1.25%)
Jun 29, 2020 5.145 5.217 4.936 5.210 307,689 +0.09(+1.83%)
Jun 26, 2020 5.001 5.159 4.965 5.116 163,663 +0.04(+0.85%)
Jun 25, 2020 5.102 5.217 4.993 5.073 234,908 -0.04(-0.71%)
Jun 24, 2020 5.246 5.246 4.799 5.109 434,061 -0.14(-2.61%)
Jun 23, 2020 5.347 5.347 5.232 5.246 154,989 -0.08(-1.49%)
Jun 22, 2020 5.268 5.340 5.196 5.325 256,447 +0.02(+0.41%)
Jun 19, 2020 5.419 5.468 5.181 5.304 243,208 -0.07(-1.34%)
Jun 18, 2020 5.398 5.549 5.362 5.376 219,914 -0.05(-1.00%)
Jun 17, 2020 5.587 5.595 5.401 5.430 240,969 -0.11(-2.06%)
Jun 16, 2020 5.545 5.688 5.394 5.545 383,844 +0.19(+3.61%)
Jun 15, 2020 5.122 5.587 5.044 5.351 314,230 +0.06(+1.08%)
Jun 12, 2020 5.230 5.437 5.198 5.294 304,854 +0.29(+5.71%)
Jun 11, 2020 5.187 5.344 4.951 5.008 488,784 -0.46(-8.38%)
Jun 10, 2020 5.695 5.788 5.387 5.466 287,610 -0.24(-4.26%)
Jun 09, 2020 5.852 5.852 5.523 5.709 464,483 -0.14(-2.44%)
Jun 08, 2020 5.852 5.917 5.716 5.852 306,726 +0.31(+5.68%)
Jun 05, 2020 5.559 5.752 5.523 5.537 388,022 +0.14(+2.65%)
Jun 04, 2020 5.251 5.487 5.173 5.394 248,559 +0.16(+3.01%)
Jun 03, 2020 5.201 5.387 5.151 5.237 410,626 +0.16(+3.24%)
Jun 02, 2020 5.101 5.122 4.987 5.072 183,990 +0.00(+0.00%)
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.