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 )

21.39 +0.15 (+0.69%)
Streaming Delayed Price Updated: 2:54 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 (%)
Feb 29, 2008 4.479 4.626 4.474 4.487 1,389,564 +0.01(+0.24%)
Feb 28, 2008 4.709 4.728 4.474 4.476 622,059 -0.26(-5.58%)
Feb 27, 2008 4.701 4.754 4.645 4.741 341,199 +0.01(+0.11%)
Feb 26, 2008 4.631 4.781 4.567 4.736 455,115 +0.08(+1.78%)
Feb 25, 2008 4.565 4.682 4.554 4.653 560,893 +0.08(+1.81%)
Feb 22, 2008 4.567 4.583 4.535 4.570 634,370 +0.02(+0.53%)
Feb 21, 2008 4.573 4.578 4.541 4.546 1,804,697 +0.00(+0.00%)
Feb 20, 2008 4.541 4.581 4.541 4.546 577,819 +0.02(+0.47%)
Feb 19, 2008 4.581 4.581 4.514 4.525 549,507 -0.02(-0.41%)
Feb 18, 2008 4.527 4.557 4.527 4.543 340,020 +0.00(+0.00%)
Feb 15, 2008 4.527 4.557 4.527 4.543 340,020 +0.01(+0.18%)
Feb 14, 2008 4.578 4.581 4.535 4.535 289,827 -0.04(-0.82%)
Feb 13, 2008 4.581 4.581 4.541 4.573 362,259 +0.03(+0.71%)
Feb 12, 2008 4.586 4.586 4.538 4.541 807,555 -0.00(-0.06%)
Feb 11, 2008 4.581 4.581 4.541 4.543 523,381 -0.02(-0.53%)
Feb 08, 2008 4.557 4.581 4.541 4.567 508,835 +0.01(+0.18%)
Feb 07, 2008 4.514 4.565 4.503 4.559 714,125 +0.02(+0.41%)
Feb 06, 2008 4.575 4.594 4.514 4.541 941,266 +0.03(+0.71%)
Feb 05, 2008 4.541 4.551 4.508 4.508 577,591 -0.03(-0.71%)
Feb 04, 2008 4.541 4.565 4.474 4.541 793,211 +0.03(+0.59%)
Feb 01, 2008 4.452 4.525 4.410 4.514 1,107,086 +0.09(+2.11%)
Jan 31, 2008 4.327 4.460 4.327 4.420 5,759,485 -0.19(-4.22%)
Jan 30, 2008 4.874 5.008 4.607 4.615 836,964 -0.29(-5.83%)
Jan 29, 2008 4.960 5.040 4.816 4.901 213,145 -0.02(-0.38%)
Jan 28, 2008 5.155 5.155 4.853 4.920 405,361 -0.21(-4.16%)
Jan 25, 2008 5.104 5.299 5.016 5.133 364,704 +0.10(+2.02%)
Jan 24, 2008 5.072 5.104 4.944 5.032 361,698 +0.00(+0.00%)
Jan 23, 2008 4.567 5.053 4.287 5.032 366,396 +0.36(+7.60%)
Jan 22, 2008 4.292 4.808 4.263 4.677 328,211 +0.12(+2.70%)
Jan 21, 2008 4.653 4.810 4.383 4.554 351,461 +0.00(+0.00%)
Jan 18, 2008 4.653 4.810 4.383 4.554 351,461 -0.17(-3.51%)
Jan 17, 2008 4.757 4.834 4.719 4.719 278,138 -0.03(-0.56%)
Jan 16, 2008 4.541 4.837 4.535 4.746 304,773 +0.19(+4.22%)
Jan 15, 2008 4.591 4.631 4.527 4.554 392,036 -0.07(-1.50%)
Jan 14, 2008 4.527 4.741 4.426 4.623 297,221 +0.09(+2.06%)
Jan 11, 2008 4.719 4.749 4.530 4.530 342,944 -0.22(-4.56%)
Jan 10, 2008 4.458 4.941 4.458 4.746 429,364 +0.27(+6.09%)
Jan 09, 2008 4.388 4.487 4.249 4.474 520,397 +0.09(+2.13%)
Jan 08, 2008 4.639 4.786 4.380 4.380 420,547 -0.23(-4.93%)
Jan 07, 2008 4.634 4.785 4.554 4.607 490,628 +0.00(+0.06%)
Jan 04, 2008 4.936 4.947 4.605 4.605 553,322 -0.36(-7.21%)
Jan 03, 2008 5.013 5.259 4.963 4.963 597,992 -0.03(-0.59%)
Jan 02, 2008 4.551 5.307 4.549 4.992 1,318,985 +0.45(+9.88%)
Jan 01, 2008 4.805 4.936 4.540 4.543 1,712,908 +0.00(+0.00%)
Dec 31, 2007 4.805 4.936 4.540 4.543 1,712,908 -0.21(-4.33%)
Dec 28, 2007 5.043 5.043 4.722 4.749 671,960 -0.22(-4.41%)
Dec 27, 2007 5.184 5.219 4.968 4.968 297,056 -0.25(-4.81%)
Dec 26, 2007 5.182 5.222 5.155 5.219 299,412 +0.02(+0.46%)
Dec 24, 2007 5.182 5.219 5.166 5.195 243,284 -0.01(-0.21%)
Dec 21, 2007 5.224 5.224 5.077 5.206 786,681 +0.06(+1.25%)
Dec 20, 2007 5.227 5.242 4.968 5.141 356,269 -0.03(-0.52%)
Dec 19, 2007 5.115 5.200 5.021 5.168 323,946 +0.03(+0.68%)
Dec 18, 2007 5.008 5.158 4.957 5.133 435,729 +0.19(+3.78%)
Dec 17, 2007 5.000 5.085 4.947 4.947 312,639 -0.01(-0.16%)
Dec 14, 2007 4.997 5.107 4.955 4.955 282,399 -0.10(-2.06%)
Dec 13, 2007 5.059 5.222 4.965 5.059 259,874 +0.03(+0.64%)
Dec 12, 2007 5.182 5.208 4.968 5.027 353,959 +0.01(+0.27%)
Dec 11, 2007 5.246 5.275 5.008 5.013 509,341 -0.19(-3.74%)
Dec 10, 2007 5.182 5.251 5.160 5.208 475,708 +0.12(+2.36%)
Dec 07, 2007 5.125 5.125 5.051 5.088 224,931 +0.01(+0.26%)
Dec 06, 2007 5.125 5.125 5.024 5.075 403,174 -0.01(-0.21%)
Dec 05, 2007 5.035 5.104 5.021 5.085 452,397 +0.11(+2.26%)
Dec 04, 2007 5.336 5.336 4.963 4.973 613,687 -0.23(-4.41%)
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.