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 )

22.14 +0.06 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.734	1.789	1.728	1.779	591,653	+0.06(+3.55%)
Apr 29, 2009	1.707	1.723	1.654	1.718	453,507	+0.03(+1.57%)
Apr 28, 2009	1.591	1.697	1.577	1.691	564,119	+0.10(+6.33%)
Apr 27, 2009	1.591	1.636	1.577	1.591	529,389	+0.01(+0.67%)
Apr 24, 2009	1.535	1.593	1.522	1.580	654,482	+0.06(+3.83%)
Apr 23, 2009	1.591	1.599	1.495	1.522	495,266	-0.05(-3.04%)
Apr 22, 2009	1.617	1.667	1.561	1.569	604,848	-0.06(-3.43%)
Apr 21, 2009	1.538	1.649	1.527	1.625	690,948	+0.10(+6.42%)
Apr 20, 2009	1.591	1.636	1.485	1.527	759,440	-0.12(-7.54%)
Apr 17, 2009	1.652	1.683	1.458	1.652	1,375,966	-0.03(-1.89%)
Apr 16, 2009	1.591	1.713	1.591	1.683	416,883	+0.07(+4.61%)
Apr 15, 2009	1.644	1.644	1.551	1.609	807,388	-0.05(-2.88%)
Apr 14, 2009	1.760	1.803	1.644	1.657	539,709	-0.10(-5.87%)
Apr 13, 2009	1.779	1.779	1.678	1.760	497,227	+0.02(+1.22%)
Apr 09, 2009	1.644	1.744	1.620	1.739	817,807	+0.15(+9.52%)
Apr 08, 2009	1.479	1.588	1.474	1.588	507,608	+0.13(+9.11%)
Apr 07, 2009	1.458	1.556	1.437	1.455	1,119,955	-0.06(-3.85%)
Apr 06, 2009	1.694	1.789	1.368	1.514	2,592,415	-0.27(-14.90%)
Apr 03, 2009	1.742	1.780	1.723	1.779	337,426	+0.00(+0.00%)
Apr 02, 2009	1.808	1.811	1.723	1.779	679,032	+0.08(+4.84%)

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