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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 4.345 4.382 4.257 4.377 224,102 +0.07(+1.60%)
Jul 30, 2008 4.390 4.435 4.202 4.308 294,970 -0.05(-1.04%)
Jul 29, 2008 4.353 4.374 4.085 4.353 340,078 +0.26(+6.35%)
Jul 28, 2008 4.268 4.268 4.064 4.093 211,906 -0.16(-3.80%)
Jul 25, 2008 4.337 4.340 4.228 4.255 199,944 -0.03(-0.62%)
Jul 24, 2008 4.435 4.438 4.268 4.281 402,802 -0.11(-2.48%)
Jul 23, 2008 4.308 4.401 4.228 4.390 296,365 +0.06(+1.35%)
Jul 22, 2008 3.982 4.332 3.913 4.332 457,453 +0.25(+6.24%)
Jul 21, 2008 4.043 4.133 3.963 4.077 272,461 +0.13(+3.36%)
Jul 18, 2008 4.083 4.109 3.945 3.945 388,226 -0.14(-3.38%)
Jul 17, 2008 3.711 4.083 3.711 4.083 534,198 +0.38(+10.16%)
Jul 16, 2008 3.401 3.706 3.274 3.706 516,778 +0.28(+8.29%)
Jul 15, 2008 3.589 3.605 2.799 3.422 1,099,936 -0.20(-5.49%)
Jul 14, 2008 3.844 3.945 3.605 3.621 311,371 -0.21(-5.53%)
Jul 11, 2008 3.717 3.833 3.685 3.833 369,882 +0.04(+1.12%)
Jul 10, 2008 3.637 3.828 3.632 3.791 351,809 +0.14(+3.85%)
Jul 09, 2008 3.738 3.778 3.589 3.650 396,438 -0.09(-2.48%)
Jul 08, 2008 3.632 3.743 3.513 3.743 744,487 +0.09(+2.47%)
Jul 07, 2008 3.711 3.820 3.611 3.653 1,019,287 -0.06(-1.57%)
Jul 04, 2008 3.748 3.841 3.711 3.711 643,675 +0.00(+0.00%)
Jul 03, 2008 3.748 3.841 3.711 3.711 643,675 -0.08(-2.03%)
Jul 02, 2008 3.759 3.886 3.756 3.788 632,290 +0.01(+0.35%)
Jul 01, 2008 4.024 4.069 3.658 3.775 969,694 -0.27(-6.56%)
Jun 30, 2008 4.049 4.085 3.979 4.040 563,652 -0.05(-1.23%)
Jun 27, 2008 4.154 4.199 3.926 4.090 1,523,908 -0.09(-2.09%)
Jun 26, 2008 4.332 4.332 4.109 4.178 610,031 -0.20(-4.49%)
Jun 25, 2008 4.340 4.501 4.329 4.374 557,907 +0.03(+0.61%)
Jun 24, 2008 4.411 4.424 4.244 4.348 741,254 -0.09(-1.97%)
Jun 23, 2008 4.578 4.613 4.432 4.435 404,167 -0.13(-2.90%)
Jun 20, 2008 4.692 4.692 4.568 4.568 587,454 -0.14(-3.04%)
Jun 19, 2008 4.639 4.711 4.639 4.711 174,411 +0.07(+1.43%)
Jun 18, 2008 4.602 4.719 4.562 4.645 239,013 +0.01(+0.11%)
Jun 17, 2008 4.825 4.825 4.621 4.639 237,466 -0.17(-3.48%)
Jun 16, 2008 4.719 4.825 4.687 4.806 231,669 +0.09(+1.85%)
Jun 13, 2008 4.647 4.724 4.605 4.719 309,387 +0.10(+2.18%)
Jun 12, 2008 4.668 4.735 4.613 4.618 258,002 -0.01(-0.17%)
Jun 11, 2008 4.692 4.729 4.615 4.626 207,606 -0.07(-1.41%)
Jun 10, 2008 4.663 4.708 4.626 4.692 236,984 +0.02(+0.45%)
Jun 09, 2008 4.849 4.849 4.618 4.671 382,696 -0.11(-2.22%)
Jun 06, 2008 4.825 4.878 4.655 4.777 398,928 -0.06(-1.26%)
Jun 05, 2008 4.724 4.838 4.586 4.838 273,646 +0.11(+2.30%)
Jun 04, 2008 4.599 4.785 4.591 4.729 359,516 +0.14(+2.94%)
Jun 03, 2008 4.663 4.676 4.565 4.594 518,087 -0.06(-1.37%)
Jun 02, 2008 4.713 4.740 4.594 4.658 553,093 -0.06(-1.18%)
May 30, 2008 4.695 4.721 4.634 4.713 439,482 +0.02(+0.40%)
May 29, 2008 4.766 4.772 4.684 4.695 557,205 -0.07(-1.45%)
May 28, 2008 4.785 4.862 4.721 4.764 248,161 -0.01(-0.28%)
May 27, 2008 4.865 4.878 4.703 4.777 397,094 -0.04(-0.83%)
May 26, 2008 4.772 4.825 4.705 4.817 288,402 +0.00(+0.00%)
May 23, 2008 4.772 4.825 4.705 4.817 288,402 +0.05(+0.94%)
May 22, 2008 4.849 4.849 4.735 4.772 294,468 -0.01(-0.22%)
May 21, 2008 4.827 4.878 4.737 4.782 372,639 -0.02(-0.50%)
May 20, 2008 4.899 4.904 4.772 4.806 334,114 -0.02(-0.49%)
May 19, 2008 4.827 4.904 4.772 4.830 664,754 -0.01(-0.11%)
May 16, 2008 4.931 4.931 4.812 4.835 577,020 -0.08(-1.57%)
May 15, 2008 5.034 5.034 4.904 4.912 536,439 +0.01(+0.16%)
May 14, 2008 4.918 4.957 4.872 4.904 491,301 +0.01(+0.22%)
May 13, 2008 4.931 4.931 4.859 4.894 477,883 -0.01(-0.11%)
May 12, 2008 4.740 4.968 4.740 4.899 676,546 +0.19(+4.05%)
May 09, 2008 4.814 4.857 4.668 4.708 645,866 -0.05(-1.06%)
May 08, 2008 4.769 4.785 4.705 4.759 468,785 +0.03(+0.56%)
May 07, 2008 4.777 4.912 4.727 4.732 611,253 -0.04(-0.89%)
May 06, 2008 4.904 4.918 4.759 4.774 1,098,299 -0.28(-5.51%)
May 05, 2008 5.183 5.183 5.010 5.053 1,186,365 +0.05(+0.90%)
May 02, 2008 5.093 5.093 4.984 5.008 751,601 +0.02(+0.48%)
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.