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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 30, 2009 2.230 2.233 2.171 2.193 392,008 -0.02(-0.85%)
Oct 29, 2009 2.211 2.257 2.177 2.211 295,185 +0.02(+0.85%)
Oct 28, 2009 2.318 2.345 2.166 2.193 335,960 -0.13(-5.41%)
Oct 27, 2009 2.318 2.390 2.305 2.318 177,535 +0.00(+0.12%)
Oct 26, 2009 2.324 2.388 2.308 2.316 325,375 -0.02(-0.69%)
Oct 23, 2009 2.342 2.404 2.322 2.332 235,677 -0.07(-2.89%)
Oct 22, 2009 2.358 2.404 2.318 2.401 213,319 +0.05(+1.93%)
Oct 21, 2009 2.388 2.452 2.353 2.356 318,489 -0.03(-1.45%)
Oct 20, 2009 2.380 2.486 2.353 2.390 233,482 -0.09(-3.66%)
Oct 19, 2009 2.500 2.518 2.462 2.481 179,044 +0.00(+0.00%)
Oct 16, 2009 2.484 2.524 2.406 2.481 366,757 -0.02(-0.75%)
Oct 15, 2009 2.521 2.524 2.494 2.500 141,167 -0.03(-1.37%)
Oct 14, 2009 2.508 2.537 2.457 2.535 373,144 +0.06(+2.26%)
Oct 13, 2009 2.492 2.505 2.468 2.478 187,671 -0.02(-0.64%)
Oct 12, 2009 2.529 2.537 2.481 2.494 190,633 -0.03(-1.37%)
Oct 09, 2009 2.505 2.535 2.460 2.529 280,522 +0.03(+1.18%)
Oct 08, 2009 2.473 2.537 2.470 2.500 263,744 +0.04(+1.63%)
Oct 07, 2009 2.462 2.468 2.393 2.460 155,938 -0.01(-0.43%)
Oct 06, 2009 2.404 2.470 2.364 2.470 372,658 +0.07(+3.12%)
Oct 05, 2009 2.364 2.398 2.305 2.396 432,484 +0.04(+1.82%)
Oct 02, 2009 2.321 2.364 2.310 2.353 385,976 +0.01(+0.46%)
Oct 01, 2009 2.361 2.369 2.177 2.342 693,375 -0.04(-1.79%)
Sep 30, 2009 2.380 2.398 2.294 2.385 604,175 +0.03(+1.48%)
Sep 29, 2009 2.468 2.470 2.350 2.350 1,118,352 -0.12(-4.87%)
Sep 28, 2009 2.406 2.478 2.348 2.470 605,635 +0.07(+3.01%)
Sep 25, 2009 2.305 2.406 2.297 2.398 449,869 +0.08(+3.34%)
Sep 24, 2009 2.380 2.380 2.267 2.321 364,581 -0.05(-2.14%)
Sep 23, 2009 2.372 2.409 2.350 2.372 530,584 -0.01(-0.34%)
Sep 22, 2009 2.404 2.404 2.235 2.380 408,801 -0.01(-0.22%)
Sep 21, 2009 2.377 2.398 2.251 2.385 369,307 -0.03(-1.11%)
Sep 18, 2009 2.369 2.417 2.281 2.412 956,633 +0.04(+1.80%)
Sep 17, 2009 2.350 2.404 2.262 2.369 636,922 +0.04(+1.60%)
Sep 16, 2009 2.291 2.372 2.291 2.332 629,984 +0.05(+1.99%)
Sep 15, 2009 2.177 2.297 2.166 2.286 779,700 +0.11(+5.16%)
Sep 14, 2009 2.102 2.198 2.102 2.174 751,925 +0.07(+3.56%)
Sep 11, 2009 2.107 2.115 2.083 2.099 405,997 -0.01(-0.51%)
Sep 10, 2009 2.097 2.110 2.032 2.110 425,819 +0.01(+0.25%)
Sep 09, 2009 2.046 2.115 2.024 2.105 488,061 +0.07(+3.28%)
Sep 08, 2009 1.950 2.043 1.950 2.038 836,044 +0.09(+4.66%)
Sep 04, 2009 1.963 1.963 1.928 1.947 632,306 -0.02(-0.95%)
Sep 03, 2009 1.923 1.987 1.923 1.966 749,495 +0.05(+2.36%)
Sep 02, 2009 1.923 1.974 1.920 1.920 599,873 -0.02(-1.24%)
Sep 01, 2009 1.971 2.016 1.920 1.944 1,060,518 -0.06(-2.80%)
Aug 31, 2009 2.006 2.022 1.974 2.000 793,003 -0.02(-0.93%)
Aug 28, 2009 2.024 2.024 1.995 2.019 558,296 -0.01(-0.26%)
Aug 27, 2009 2.003 2.040 1.971 2.024 539,874 +0.00(+0.00%)
Aug 26, 2009 2.008 2.054 1.963 2.024 758,837 -0.02(-0.79%)
Aug 25, 2009 2.070 2.097 2.006 2.040 942,824 -0.06(-2.92%)
Aug 24, 2009 2.118 2.182 2.070 2.102 707,487 -0.01(-0.25%)
Aug 21, 2009 2.123 2.134 2.072 2.107 681,760 +0.01(+0.64%)
Aug 20, 2009 1.968 2.107 1.931 2.094 1,303,811 +0.11(+5.66%)
Aug 19, 2009 1.851 1.984 1.843 1.982 1,349,881 +0.07(+3.49%)
Aug 18, 2009 1.931 2.027 1.872 1.915 2,887,504 -0.13(-6.40%)
Aug 17, 2009 2.358 2.385 1.992 2.046 2,160,460 -0.35(-14.51%)
Aug 14, 2009 2.631 2.644 2.283 2.393 1,798,323 -0.26(-9.86%)
Aug 13, 2009 2.695 2.699 2.577 2.655 286,030 -0.01(-0.40%)
Aug 12, 2009 2.604 2.721 2.604 2.665 301,385 +0.06(+2.25%)
Aug 11, 2009 2.700 2.735 2.607 2.607 322,993 -0.13(-4.69%)
Aug 10, 2009 2.711 2.740 2.684 2.735 213,465 +0.02(+0.69%)
Aug 07, 2009 2.703 2.748 2.657 2.716 446,503 +0.07(+2.83%)
Aug 06, 2009 2.673 2.689 2.612 2.641 334,369 -0.04(-1.59%)
Aug 05, 2009 2.780 2.780 2.631 2.684 388,006 -0.09(-3.37%)
Aug 04, 2009 2.631 2.791 2.585 2.778 508,819 +0.13(+5.05%)
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.