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 31, 2008 3.045 3.216 2.911 3.181 496,294 +0.27(+9.27%)
Oct 30, 2008 2.938 3.013 2.850 2.911 357,688 +0.08(+2.73%)
Oct 29, 2008 2.900 2.991 2.740 2.834 462,700 -0.02(-0.75%)
Oct 28, 2008 2.591 2.858 2.510 2.855 697,707 +0.38(+15.32%)
Oct 27, 2008 2.580 2.668 2.468 2.476 293,372 -0.12(-4.53%)
Oct 24, 2008 2.452 2.708 2.404 2.593 345,920 -0.20(-7.17%)
Oct 23, 2008 2.973 3.010 2.697 2.794 281,024 -0.15(-5.08%)
Oct 22, 2008 3.018 3.111 2.828 2.943 246,426 -0.15(-5.00%)
Oct 21, 2008 3.197 3.256 3.061 3.098 263,178 -0.16(-4.92%)
Oct 20, 2008 3.274 3.411 3.221 3.258 212,563 +0.03(+0.83%)
Oct 17, 2008 3.338 3.538 3.205 3.232 380,360 -0.27(-7.70%)
Oct 16, 2008 2.868 3.501 2.671 3.501 392,566 +0.64(+22.52%)
Oct 15, 2008 3.205 3.360 2.831 2.858 269,615 -0.35(-10.98%)
Oct 14, 2008 3.400 3.635 3.189 3.210 488,817 -0.10(-2.91%)
Oct 13, 2008 3.178 3.309 2.932 3.306 529,607 +0.37(+12.75%)
Oct 10, 2008 2.572 2.938 2.230 2.932 854,675 +0.30(+11.25%)
Oct 09, 2008 2.746 2.852 2.593 2.636 649,825 -0.13(-4.64%)
Oct 08, 2008 2.692 2.975 1.966 2.764 1,409,441 -0.07(-2.36%)
Oct 07, 2008 3.205 3.378 2.826 2.831 638,783 -0.46(-13.89%)
Oct 06, 2008 3.734 3.734 2.673 3.288 1,162,790 -0.50(-13.25%)
Oct 03, 2008 4.060 4.225 3.766 3.790 292,118 -0.26(-6.46%)
Oct 02, 2008 4.084 4.270 4.019 4.051 195,725 -0.06(-1.37%)
Oct 01, 2008 4.019 4.228 4.019 4.108 175,038 +0.04(+0.92%)
Sep 30, 2008 4.265 4.268 3.955 4.070 314,846 +0.07(+1.80%)
Sep 29, 2008 4.297 4.498 3.739 3.998 500,821 -0.41(-9.27%)
Sep 26, 2008 4.623 4.698 4.220 4.407 496,159 -0.35(-7.41%)
Sep 25, 2008 4.634 4.805 4.554 4.759 260,741 +0.11(+2.35%)
Sep 24, 2008 4.794 4.807 4.644 4.650 157,065 -0.13(-2.68%)
Sep 23, 2008 4.743 4.807 4.610 4.778 211,885 -0.01(-0.22%)
Sep 22, 2008 4.877 4.877 4.540 4.789 421,509 -0.19(-3.86%)
Sep 19, 2008 5.000 5.112 4.567 4.981 1,652,476 +0.22(+4.60%)
Sep 18, 2008 4.377 4.762 4.035 4.762 843,255 +0.48(+11.23%)
Sep 17, 2008 4.572 4.572 4.166 4.281 646,556 -0.45(-9.59%)
Sep 16, 2008 4.177 4.738 4.174 4.735 584,177 +0.49(+11.58%)
Sep 15, 2008 4.292 4.464 4.238 4.244 300,123 -0.28(-6.20%)
Sep 12, 2008 4.495 4.660 4.476 4.524 180,905 -0.06(-1.34%)
Sep 11, 2008 4.473 4.620 4.407 4.586 332,444 +0.05(+1.18%)
Sep 10, 2008 4.522 4.578 4.407 4.532 228,117 +0.13(+2.97%)
Sep 09, 2008 4.222 4.611 4.222 4.401 312,139 -0.07(-1.61%)
Sep 08, 2008 4.284 4.570 4.284 4.473 291,654 +0.05(+1.09%)
Sep 05, 2008 4.174 4.452 4.174 4.425 256,356 +0.25(+6.01%)
Sep 04, 2008 4.249 4.252 4.174 4.174 197,552 -0.06(-1.45%)
Sep 03, 2008 4.180 4.252 4.180 4.236 163,258 +0.04(+1.02%)
Sep 02, 2008 4.254 4.257 4.174 4.193 284,775 +0.01(+0.26%)
Aug 29, 2008 4.249 4.249 4.169 4.182 207,460 +0.00(+0.00%)
Aug 28, 2008 4.249 4.249 4.137 4.182 338,993 -0.00(-0.06%)
Aug 27, 2008 4.220 4.262 4.140 4.185 261,302 -0.03(-0.82%)
Aug 26, 2008 4.076 4.233 4.014 4.220 247,497 +0.21(+5.26%)
Aug 25, 2008 4.134 4.177 4.009 4.009 402,069 -0.17(-4.03%)
Aug 22, 2008 4.108 4.206 4.051 4.177 266,589 +0.09(+2.29%)
Aug 21, 2008 4.196 4.204 4.006 4.084 240,192 -0.05(-1.29%)
Aug 20, 2008 4.158 4.273 4.076 4.137 193,853 -0.01(-0.19%)
Aug 19, 2008 4.137 4.179 4.094 4.145 321,125 -0.01(-0.19%)
Aug 18, 2008 4.132 4.273 4.105 4.153 462,461 +0.03(+0.75%)
Aug 15, 2008 4.148 4.284 4.009 4.122 463,614 +0.02(+0.49%)
Aug 14, 2008 3.939 4.727 3.939 4.102 998,190 +0.11(+2.88%)
Aug 13, 2008 3.875 4.060 3.875 3.987 304,377 +0.09(+2.33%)
Aug 12, 2008 3.873 3.969 3.846 3.897 408,034 +0.02(+0.55%)
Aug 11, 2008 3.835 3.881 3.806 3.875 483,661 +0.06(+1.47%)
Aug 08, 2008 3.608 3.854 3.576 3.819 807,108 +0.18(+5.07%)
Aug 07, 2008 3.873 3.918 3.624 3.635 539,253 -0.24(-6.27%)
Aug 06, 2008 4.006 4.051 3.795 3.878 363,855 -0.11(-2.75%)
Aug 05, 2008 4.009 4.711 3.889 3.987 794,748 -0.05(-1.32%)
Aug 04, 2008 4.246 4.246 4.006 4.041 297,334 -0.18(-4.24%)
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.