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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2008 4.265 4.268 3.956 4.070 314,826 +0.07(+1.80%)
Sep 29, 2008 4.297 4.498 3.739 3.998 500,789 -0.41(-9.27%)
Sep 26, 2008 4.623 4.698 4.220 4.407 496,128 -0.35(-7.41%)
Sep 25, 2008 4.634 4.805 4.554 4.760 260,724 +0.11(+2.36%)
Sep 24, 2008 4.794 4.808 4.645 4.650 157,055 -0.13(-2.68%)
Sep 23, 2008 4.744 4.808 4.610 4.778 211,872 -0.01(-0.22%)
Sep 22, 2008 4.877 4.877 4.541 4.789 421,483 -0.19(-3.86%)
Sep 19, 2008 5.000 5.112 4.567 4.981 1,652,370 +0.22(+4.60%)
Sep 18, 2008 4.378 4.762 4.036 4.762 843,202 +0.48(+11.23%)
Sep 17, 2008 4.573 4.573 4.167 4.281 646,515 -0.45(-9.59%)
Sep 16, 2008 4.177 4.738 4.175 4.736 584,139 +0.49(+11.58%)
Sep 15, 2008 4.292 4.464 4.239 4.244 300,104 -0.28(-6.20%)
Sep 12, 2008 4.495 4.661 4.476 4.525 180,893 -0.06(-1.34%)
Sep 11, 2008 4.474 4.621 4.407 4.586 332,423 +0.05(+1.18%)
Sep 10, 2008 4.522 4.578 4.407 4.533 228,102 +0.13(+2.97%)
Sep 09, 2008 4.223 4.611 4.223 4.402 312,119 -0.07(-1.61%)
Sep 08, 2008 4.284 4.570 4.284 4.474 291,635 +0.05(+1.09%)
Sep 05, 2008 4.175 4.452 4.175 4.426 256,340 +0.25(+6.01%)
Sep 04, 2008 4.249 4.252 4.175 4.175 197,540 -0.06(-1.45%)
Sep 03, 2008 4.180 4.252 4.180 4.236 163,248 +0.04(+1.02%)
Sep 02, 2008 4.255 4.257 4.175 4.193 284,757 +0.01(+0.26%)
Aug 29, 2008 4.249 4.249 4.169 4.183 207,446 +0.00(+0.00%)
Aug 28, 2008 4.249 4.249 4.137 4.183 338,971 -0.00(-0.06%)
Aug 27, 2008 4.220 4.263 4.140 4.185 261,286 -0.03(-0.82%)
Aug 26, 2008 4.076 4.233 4.014 4.220 247,481 +0.21(+5.26%)
Aug 25, 2008 4.135 4.177 4.009 4.009 402,044 -0.17(-4.03%)
Aug 22, 2008 4.108 4.207 4.052 4.177 266,572 +0.09(+2.29%)
Aug 21, 2008 4.196 4.204 4.006 4.084 240,177 -0.05(-1.29%)
Aug 20, 2008 4.159 4.273 4.076 4.137 193,840 -0.01(-0.19%)
Aug 19, 2008 4.137 4.180 4.094 4.145 321,105 -0.01(-0.19%)
Aug 18, 2008 4.132 4.273 4.105 4.153 462,431 +0.03(+0.74%)
Aug 15, 2008 4.148 4.284 4.009 4.123 463,585 +0.02(+0.49%)
Aug 14, 2008 3.940 4.728 3.940 4.103 998,127 +0.11(+2.88%)
Aug 13, 2008 3.875 4.060 3.875 3.988 304,357 +0.09(+2.33%)
Aug 12, 2008 3.873 3.969 3.846 3.897 408,008 +0.02(+0.55%)
Aug 11, 2008 3.835 3.881 3.806 3.875 483,630 +0.06(+1.47%)
Aug 08, 2008 3.608 3.854 3.576 3.819 807,057 +0.18(+5.07%)
Aug 07, 2008 3.873 3.918 3.624 3.635 539,218 -0.24(-6.27%)
Aug 06, 2008 4.006 4.052 3.795 3.878 363,832 -0.11(-2.75%)
Aug 05, 2008 4.009 4.711 3.889 3.988 794,697 -0.05(-1.32%)
Aug 04, 2008 4.247 4.247 4.006 4.041 297,315 -0.18(-4.24%)
Aug 01, 2008 4.436 4.436 4.188 4.220 352,367 -0.19(-4.30%)
Jul 31, 2008 4.378 4.415 4.289 4.410 222,430 +0.07(+1.60%)
Jul 30, 2008 4.423 4.468 4.233 4.340 292,770 -0.05(-1.04%)
Jul 29, 2008 4.386 4.407 4.116 4.386 337,541 +0.26(+6.35%)
Jul 28, 2008 4.300 4.300 4.094 4.124 210,325 -0.16(-3.80%)
Jul 25, 2008 4.370 4.372 4.260 4.287 198,453 -0.03(-0.62%)
Jul 24, 2008 4.468 4.471 4.300 4.314 399,797 -0.11(-2.48%)
Jul 23, 2008 4.340 4.434 4.260 4.423 294,155 +0.06(+1.35%)
Jul 22, 2008 4.012 4.364 3.942 4.364 454,041 +0.26(+6.24%)
Jul 21, 2008 4.073 4.164 3.993 4.108 270,429 +0.13(+3.36%)
Jul 18, 2008 4.113 4.140 3.974 3.974 385,330 -0.14(-3.38%)
Jul 17, 2008 3.739 4.113 3.739 4.113 530,214 +0.38(+10.16%)
Jul 16, 2008 3.427 3.734 3.299 3.734 512,924 +0.29(+8.29%)
Jul 15, 2008 3.616 3.632 2.820 3.448 1,091,732 -0.20(-5.49%)
Jul 14, 2008 3.873 3.974 3.632 3.648 309,049 -0.21(-5.53%)
Jul 11, 2008 3.745 3.862 3.713 3.862 367,123 +0.04(+1.12%)
Jul 10, 2008 3.664 3.857 3.659 3.819 349,185 +0.14(+3.85%)
Jul 09, 2008 3.766 3.806 3.616 3.678 393,481 -0.09(-2.48%)
Jul 08, 2008 3.659 3.771 3.539 3.771 738,933 +0.09(+2.47%)
Jul 07, 2008 3.739 3.849 3.638 3.680 1,011,684 -0.06(-1.57%)
Jul 04, 2008 3.777 3.870 3.739 3.739 638,874 +0.00(+0.00%)
Jul 03, 2008 3.777 3.870 3.739 3.739 638,874 -0.08(-2.03%)
Jul 02, 2008 3.787 3.916 3.785 3.817 627,574 +0.01(+0.35%)
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.