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 )

21.57 +0.15 (+0.72%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
Apr 30, 2008 5.018 5.128 4.973 5.016 531,715 +0.06(+1.13%)
Apr 29, 2008 5.048 5.058 4.919 4.960 608,608 -0.04(-0.85%)
Apr 28, 2008 5.074 5.088 4.903 5.002 816,311 -0.01(-0.11%)
Apr 25, 2008 5.093 5.093 4.874 5.008 779,763 -0.04(-0.74%)
Apr 24, 2008 5.048 5.133 4.970 5.045 270,184 +0.05(+0.96%)
Apr 23, 2008 5.016 5.101 4.941 4.997 325,128 +0.06(+1.14%)
Apr 22, 2008 5.056 5.133 4.941 4.941 403,342 -0.13(-2.53%)
Apr 21, 2008 5.098 5.106 4.968 5.069 452,707 -0.01(-0.26%)
Apr 18, 2008 5.165 5.165 4.941 5.082 948,803 +0.01(+0.16%)
Apr 17, 2008 5.208 5.208 5.040 5.074 827,623 -0.05(-0.89%)
Apr 16, 2008 4.976 5.179 4.954 5.120 1,772,398 +0.36(+7.64%)
Apr 15, 2008 4.727 4.794 4.692 4.757 258,401 +0.07(+1.48%)
Apr 14, 2008 4.620 4.778 4.594 4.687 209,369 +0.13(+2.87%)
Apr 11, 2008 4.775 4.859 4.551 4.556 361,687 -0.24(-4.96%)
Apr 10, 2008 4.882 4.895 4.767 4.794 378,031 -0.07(-1.43%)
Apr 09, 2008 5.179 5.179 4.543 4.863 744,893 -0.29(-5.70%)
Apr 08, 2008 5.008 5.166 5.008 5.157 340,831 +0.16(+3.21%)
Apr 07, 2008 5.074 5.104 4.968 4.997 350,799 -0.02(-0.48%)
Apr 04, 2008 5.016 5.074 5.002 5.021 283,682 +0.00(+0.00%)
Apr 03, 2008 5.018 5.058 5.000 5.021 335,698 +0.00(+0.05%)
Apr 02, 2008 5.112 5.112 5.000 5.018 214,218 -0.04(-0.79%)
Apr 01, 2008 5.008 5.125 4.919 5.058 410,614 +0.06(+1.23%)
Mar 31, 2008 4.914 5.020 4.858 4.997 668,959 +0.13(+2.69%)
Mar 28, 2008 4.890 4.909 4.807 4.866 472,851 -0.01(-0.11%)
Mar 27, 2008 4.775 4.954 4.746 4.871 638,499 +0.17(+3.52%)
Mar 26, 2008 4.725 4.746 4.642 4.706 536,905 -0.03(-0.68%)
Mar 25, 2008 4.818 4.855 4.700 4.738 371,688 -0.07(-1.50%)
Mar 24, 2008 4.810 4.879 4.725 4.810 855,765 +0.01(+0.22%)
Mar 21, 2008 4.717 4.831 4.551 4.799 1,188,869 +0.00(+0.00%)
Mar 20, 2008 4.717 4.831 4.551 4.799 1,188,869 +0.09(+1.87%)
Mar 19, 2008 4.839 4.847 4.708 4.711 531,779 -0.05(-0.95%)
Mar 18, 2008 4.588 4.757 4.479 4.757 543,585 +0.28(+6.33%)
Mar 17, 2008 4.340 4.591 4.340 4.473 527,349 +0.01(+0.24%)
Mar 14, 2008 4.735 4.751 4.412 4.463 442,609 -0.25(-5.27%)
Mar 13, 2008 4.628 4.754 4.556 4.711 375,728 +0.08(+1.79%)
Mar 12, 2008 4.660 4.738 4.540 4.628 512,589 -0.02(-0.40%)
Mar 11, 2008 4.452 4.666 4.412 4.647 620,597 +0.31(+7.08%)
Mar 10, 2008 4.447 4.487 4.340 4.340 813,485 +0.00(+0.00%)
Mar 07, 2008 4.340 4.500 4.324 4.340 276,538 +0.00(+0.00%)
Mar 06, 2008 4.508 4.522 4.340 4.340 355,187 -0.19(-4.13%)
Mar 05, 2008 4.538 4.594 4.503 4.527 230,408 +0.02(+0.47%)
Mar 04, 2008 4.345 4.644 4.340 4.506 500,185 +0.13(+2.93%)
Mar 03, 2008 4.492 4.514 4.303 4.377 725,692 -0.11(-2.44%)
Feb 29, 2008 4.479 4.626 4.473 4.487 1,389,653 +0.01(+0.24%)
Feb 28, 2008 4.708 4.727 4.473 4.476 622,099 -0.26(-5.58%)
Feb 27, 2008 4.700 4.754 4.644 4.741 341,221 +0.01(+0.11%)
Feb 26, 2008 4.631 4.781 4.567 4.735 455,144 +0.08(+1.78%)
Feb 25, 2008 4.564 4.682 4.554 4.652 560,928 +0.08(+1.81%)
Feb 22, 2008 4.567 4.583 4.535 4.570 634,410 +0.02(+0.53%)
Feb 21, 2008 4.572 4.578 4.540 4.546 1,804,812 +0.00(+0.00%)
Feb 20, 2008 4.540 4.580 4.540 4.546 577,856 +0.02(+0.47%)
Feb 19, 2008 4.580 4.580 4.514 4.524 549,542 -0.02(-0.41%)
Feb 18, 2008 4.527 4.556 4.527 4.543 340,041 +0.00(+0.00%)
Feb 15, 2008 4.527 4.556 4.527 4.543 340,041 +0.01(+0.18%)
Feb 14, 2008 4.578 4.580 4.535 4.535 289,845 -0.04(-0.82%)
Feb 13, 2008 4.580 4.580 4.540 4.572 362,282 +0.03(+0.71%)
Feb 12, 2008 4.586 4.586 4.538 4.540 807,606 -0.00(-0.06%)
Feb 11, 2008 4.580 4.580 4.540 4.543 523,414 -0.02(-0.53%)
Feb 08, 2008 4.556 4.580 4.540 4.567 508,868 +0.01(+0.18%)
Feb 07, 2008 4.514 4.564 4.503 4.559 714,171 +0.02(+0.41%)
Feb 06, 2008 4.575 4.594 4.514 4.540 941,326 +0.03(+0.71%)
Feb 05, 2008 4.540 4.551 4.508 4.508 577,628 -0.03(-0.71%)
Feb 04, 2008 4.540 4.564 4.473 4.540 793,262 +0.03(+0.59%)
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.