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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2009 1.880 1.904 1.819 1.904 401,194 +0.03(+1.71%)
May 28, 2009 1.824 1.915 1.816 1.872 463,659 +0.06(+3.54%)
May 27, 2009 1.950 1.963 1.798 1.808 536,657 -0.17(-8.39%)
May 26, 2009 1.886 1.976 1.886 1.974 372,941 +0.08(+4.38%)
May 22, 2009 1.912 1.944 1.883 1.891 247,429 -0.01(-0.56%)
May 21, 2009 1.899 1.939 1.870 1.902 328,885 -0.01(-0.70%)
May 20, 2009 2.003 2.011 1.910 1.915 506,813 -0.06(-3.24%)
May 19, 2009 1.974 2.001 1.936 1.979 394,803 +0.03(+1.51%)
May 18, 2009 1.835 1.952 1.736 1.950 456,519 +0.14(+7.99%)
May 15, 2009 1.856 1.883 1.776 1.806 660,387 -0.06(-3.15%)
May 14, 2009 1.854 1.904 1.808 1.864 556,145 +0.05(+2.65%)
May 13, 2009 2.030 2.033 1.814 1.816 914,638 -0.19(-9.45%)
May 12, 2009 1.920 2.035 1.856 2.006 1,206,465 +0.15(+8.21%)
May 11, 2009 1.790 1.880 1.725 1.854 845,351 +0.06(+3.43%)
May 08, 2009 1.712 1.792 1.712 1.792 523,426 +0.13(+7.53%)
May 07, 2009 1.739 1.739 1.648 1.667 439,817 -0.03(-1.73%)
May 06, 2009 1.661 1.731 1.659 1.696 649,967 +0.00(+0.00%)
May 05, 2009 1.691 1.707 1.616 1.696 757,107 +0.01(+0.35%)
May 04, 2009 1.715 1.851 1.683 1.690 832,718 -0.04(-2.20%)
May 01, 2009 1.800 1.806 1.709 1.728 381,403 -0.06(-3.58%)
Apr 30, 2009 1.747 1.803 1.741 1.792 587,239 +0.06(+3.55%)
Apr 29, 2009 1.720 1.736 1.667 1.731 450,125 +0.03(+1.57%)
Apr 28, 2009 1.603 1.709 1.589 1.704 559,912 +0.10(+6.33%)
Apr 27, 2009 1.603 1.648 1.589 1.603 525,440 +0.01(+0.67%)
Apr 24, 2009 1.546 1.605 1.533 1.592 649,600 +0.06(+3.83%)
Apr 23, 2009 1.603 1.611 1.506 1.533 491,571 -0.05(-3.04%)
Apr 22, 2009 1.629 1.680 1.573 1.581 600,336 -0.06(-3.43%)
Apr 21, 2009 1.549 1.661 1.538 1.637 685,794 +0.10(+6.42%)
Apr 20, 2009 1.603 1.648 1.496 1.538 753,775 -0.13(-7.54%)
Apr 17, 2009 1.664 1.696 1.469 1.664 1,365,703 -0.03(-1.89%)
Apr 16, 2009 1.603 1.725 1.603 1.696 413,774 +0.07(+4.61%)
Apr 15, 2009 1.656 1.656 1.562 1.621 801,366 -0.05(-2.88%)
Apr 14, 2009 1.773 1.816 1.656 1.669 535,684 -0.10(-5.87%)
Apr 13, 2009 1.792 1.792 1.691 1.773 493,518 +0.02(+1.22%)
Apr 09, 2009 1.656 1.757 1.632 1.752 811,707 +0.15(+9.52%)
Apr 08, 2009 1.490 1.600 1.485 1.600 503,822 +0.13(+9.11%)
Apr 07, 2009 1.469 1.568 1.448 1.466 1,111,602 -0.06(-3.85%)
Apr 06, 2009 1.707 1.803 1.378 1.525 2,573,078 -0.27(-14.90%)
Apr 03, 2009 1.755 1.794 1.736 1.792 334,909 +0.00(+0.00%)
Apr 02, 2009 1.822 1.824 1.736 1.792 673,967 +0.08(+4.84%)
Apr 01, 2009 1.701 1.739 1.675 1.709 540,896 +0.04(+2.24%)
Mar 31, 2009 1.651 1.728 1.629 1.672 731,513 +0.07(+4.33%)
Mar 30, 2009 1.741 1.760 1.579 1.603 832,980 -0.27(-14.41%)
Mar 26, 2009 1.912 1.950 1.827 1.872 581,687 +0.06(+3.09%)
Mar 25, 2009 1.846 2.003 1.788 1.816 773,079 -0.05(-2.86%)
Mar 24, 2009 1.918 2.027 1.859 1.870 588,853 -0.12(-6.04%)
Mar 23, 2009 1.859 1.998 1.830 1.990 644,696 +0.16(+8.92%)
Mar 20, 2009 1.960 2.070 1.787 1.827 653,925 -0.11(-5.52%)
Mar 19, 2009 2.115 2.118 1.920 1.934 463,042 -0.17(-8.24%)
Mar 18, 2009 1.950 2.107 1.928 2.107 557,369 +0.15(+7.79%)
Mar 17, 2009 1.976 1.976 1.779 1.955 971,394 -0.02(-0.81%)
Mar 16, 2009 1.928 2.091 1.928 1.971 489,010 +0.07(+3.94%)
Mar 13, 2009 1.822 1.926 1.822 1.896 772,944 +0.16(+9.23%)
Mar 12, 2009 1.587 1.736 1.568 1.736 590,534 +0.13(+8.33%)
Mar 11, 2009 1.653 1.677 1.568 1.603 520,666 +0.10(+6.95%)
Mar 10, 2009 1.416 1.536 1.402 1.498 652,150 +0.15(+11.09%)
Mar 09, 2009 1.338 1.386 1.338 1.349 634,186 -0.05(-3.26%)
Mar 06, 2009 1.410 1.477 1.343 1.394 608,599 -0.04(-2.79%)
Mar 05, 2009 1.683 1.693 1.408 1.434 620,550 -0.25(-15.03%)
Mar 04, 2009 1.544 1.731 1.402 1.688 1,042,943 +0.17(+11.07%)
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.