Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Gladstone Cap Corp (NQ: GLAD )

22.28 +0.26 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	4.234	4.237	3.926	4.040	317,171	+0.07(+1.80%)
Sep 29, 2008	4.266	4.465	3.712	3.969	504,520	-0.41(-9.27%)
Sep 26, 2008	4.589	4.663	4.189	4.374	499,824	-0.35(-7.41%)
Sep 25, 2008	4.600	4.769	4.520	4.724	262,667	+0.11(+2.36%)
Sep 24, 2008	4.759	4.772	4.610	4.616	158,225	-0.13(-2.68%)
Sep 23, 2008	4.708	4.772	4.576	4.743	213,450	-0.01(-0.22%)
Sep 22, 2008	4.841	4.841	4.507	4.754	424,623	-0.19(-3.86%)
Sep 19, 2008	4.963	5.074	4.533	4.944	1,664,682	+0.22(+4.60%)
Sep 18, 2008	4.345	4.727	4.006	4.727	849,484	+0.48(+11.23%)
Sep 17, 2008	4.539	4.539	4.136	4.250	651,332	-0.45(-9.59%)
Sep 16, 2008	4.146	4.703	4.144	4.700	588,492	+0.49(+11.58%)
Sep 15, 2008	4.260	4.431	4.207	4.213	302,340	-0.28(-6.20%)
Sep 12, 2008	4.462	4.626	4.443	4.491	182,241	-0.06(-1.34%)
Sep 11, 2008	4.441	4.586	4.374	4.552	334,900	+0.05(+1.18%)
Sep 10, 2008	4.488	4.544	4.374	4.499	229,802	+0.13(+2.97%)
Sep 09, 2008	4.191	4.577	4.191	4.369	314,444	-0.07(-1.61%)
Sep 08, 2008	4.252	4.536	4.252	4.441	293,808	+0.05(+1.09%)
Sep 05, 2008	4.144	4.419	4.144	4.393	258,250	+0.25(+6.01%)
Sep 04, 2008	4.218	4.221	4.144	4.144	199,011	-0.06(-1.45%)
Sep 03, 2008	4.149	4.221	4.149	4.205	164,464	+0.04(+1.02%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Gladstone Cap Corp (NQ: GLAD )

Historical Prices