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 )

22.12 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:08 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 (%)
Jan 31, 2008 4.295 4.427 4.295 4.387 5,802,768 -0.19(-4.22%)
Jan 30, 2008 4.838 4.971 4.573 4.581 843,254 -0.28(-5.83%)
Jan 29, 2008 4.923 5.002 4.780 4.865 214,747 -0.02(-0.38%)
Jan 28, 2008 5.116 5.116 4.817 4.883 408,407 -0.21(-4.16%)
Jan 25, 2008 5.066 5.260 4.979 5.095 367,445 +0.10(+2.02%)
Jan 24, 2008 5.034 5.066 4.907 4.994 364,416 +0.00(+0.00%)
Jan 23, 2008 4.533 5.016 4.255 4.994 369,150 +0.35(+7.60%)
Jan 22, 2008 4.260 4.772 4.231 4.642 330,677 +0.12(+2.70%)
Jan 21, 2008 4.618 4.774 4.350 4.520 354,103 +0.00(+0.00%)
Jan 18, 2008 4.618 4.774 4.350 4.520 354,103 -0.16(-3.51%)
Jan 17, 2008 4.721 4.798 4.684 4.684 280,228 -0.03(-0.56%)
Jan 16, 2008 4.507 4.801 4.501 4.711 307,063 +0.19(+4.22%)
Jan 15, 2008 4.557 4.597 4.493 4.520 394,982 -0.07(-1.50%)
Jan 14, 2008 4.493 4.705 4.393 4.589 299,455 +0.09(+2.06%)
Jan 11, 2008 4.684 4.713 4.496 4.496 345,521 -0.21(-4.56%)
Jan 10, 2008 4.424 4.904 4.424 4.711 432,591 +0.27(+6.09%)
Jan 09, 2008 4.356 4.454 4.218 4.440 524,308 +0.09(+2.13%)
Jan 08, 2008 4.605 4.750 4.348 4.348 423,707 -0.23(-4.93%)
Jan 07, 2008 4.599 4.749 4.520 4.573 494,315 +0.00(+0.06%)
Jan 04, 2008 4.899 4.910 4.570 4.570 557,480 -0.36(-7.21%)
Jan 03, 2008 4.976 5.220 4.926 4.926 602,486 -0.03(-0.59%)
Jan 02, 2008 4.517 5.268 4.515 4.955 1,328,897 +0.45(+9.88%)
Jan 01, 2008 4.769 4.899 4.506 4.509 1,725,781 +0.00(+0.00%)
Dec 31, 2007 4.769 4.899 4.506 4.509 1,725,781 -0.20(-4.33%)
Dec 28, 2007 5.005 5.005 4.687 4.713 677,010 -0.22(-4.41%)
Dec 27, 2007 5.146 5.180 4.931 4.931 299,289 -0.25(-4.81%)
Dec 26, 2007 5.143 5.183 5.116 5.180 301,662 +0.02(+0.46%)
Dec 24, 2007 5.143 5.180 5.127 5.156 245,113 -0.01(-0.21%)
Dec 21, 2007 5.185 5.185 5.040 5.167 792,593 +0.06(+1.25%)
Dec 20, 2007 5.188 5.203 4.931 5.103 358,946 -0.03(-0.52%)
Dec 19, 2007 5.077 5.161 4.984 5.130 326,381 +0.03(+0.68%)
Dec 18, 2007 4.971 5.119 4.920 5.095 439,003 +0.19(+3.78%)
Dec 17, 2007 4.963 5.047 4.910 4.910 314,989 -0.01(-0.16%)
Dec 14, 2007 4.960 5.069 4.918 4.918 284,521 -0.10(-2.06%)
Dec 13, 2007 5.021 5.183 4.928 5.021 261,827 +0.03(+0.64%)
Dec 12, 2007 5.143 5.169 4.931 4.989 356,619 +0.01(+0.27%)
Dec 11, 2007 5.207 5.236 4.971 4.976 513,168 -0.19(-3.74%)
Dec 10, 2007 5.143 5.212 5.122 5.169 479,283 +0.12(+2.36%)
Dec 07, 2007 5.087 5.087 5.013 5.050 226,621 +0.01(+0.26%)
Dec 06, 2007 5.087 5.087 4.986 5.037 406,204 -0.01(-0.21%)
Dec 05, 2007 4.997 5.066 4.984 5.047 455,797 +0.11(+2.26%)
Dec 04, 2007 5.297 5.297 4.926 4.936 618,299 -0.23(-4.41%)
Dec 03, 2007 5.291 5.328 5.159 5.164 356,358 -0.03(-0.56%)
Nov 30, 2007 5.302 5.315 5.172 5.193 352,043 -0.02(-0.46%)
Nov 29, 2007 5.302 5.302 5.143 5.217 316,241 -0.07(-1.30%)
Nov 28, 2007 5.236 5.286 5.138 5.286 359,221 +0.13(+2.52%)
Nov 27, 2007 5.130 5.159 5.090 5.156 833,669 +0.08(+1.67%)
Nov 26, 2007 5.169 5.185 4.947 5.071 409,923 -0.10(-2.00%)
Nov 23, 2007 5.161 5.201 5.063 5.175 66,413 +0.03(+0.67%)
Nov 21, 2007 5.040 5.154 4.979 5.140 225,927 +0.09(+1.84%)
Nov 20, 2007 5.143 5.193 4.891 5.047 402,715 -0.12(-2.41%)
Nov 19, 2007 5.252 5.262 5.040 5.172 375,023 -0.11(-2.16%)
Nov 16, 2007 5.228 5.289 5.169 5.286 468,121 +0.07(+1.32%)
Nov 15, 2007 5.161 5.233 5.040 5.217 704,875 +0.02(+0.41%)
Nov 14, 2007 5.238 5.281 5.169 5.196 695,833 -0.04(-0.71%)
Nov 13, 2007 5.169 5.252 5.106 5.233 827,818 +0.17(+3.35%)
Nov 12, 2007 5.034 5.090 4.981 5.063 752,027 +0.06(+1.17%)
Nov 09, 2007 4.830 5.029 4.825 5.005 295,558 +0.11(+2.28%)
Nov 08, 2007 4.822 4.947 4.788 4.894 349,233 +0.10(+2.10%)
Nov 07, 2007 4.841 4.878 4.793 4.793 438,917 -0.12(-2.38%)
Nov 06, 2007 4.891 4.923 4.838 4.910 241,793 +0.04(+0.82%)
Nov 05, 2007 4.854 4.899 4.841 4.870 248,681 -0.05(-1.08%)
Nov 02, 2007 4.859 5.000 4.857 4.923 246,920 +0.03(+0.70%)
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.