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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 27, 2009 1.875 1.894 1.763 1.765 648,050 -0.05(-2.94%)
Feb 26, 2009 1.896 1.910 1.816 1.819 362,896 -0.03(-1.59%)
Feb 25, 2009 1.936 1.942 1.819 1.848 414,380 -0.05(-2.81%)
Feb 24, 2009 1.814 1.912 1.806 1.902 520,955 +0.07(+4.09%)
Feb 23, 2009 2.017 2.126 1.819 1.827 650,199 -0.16(-7.94%)
Feb 20, 2009 2.073 2.083 1.928 1.984 787,269 -0.02(-1.07%)
Feb 19, 2009 2.043 2.137 2.006 2.006 543,153 -0.01(-0.40%)
Feb 18, 2009 2.126 2.185 2.003 2.014 683,278 -0.09(-4.44%)
Feb 17, 2009 2.174 2.174 2.105 2.107 1,258,185 -0.02(-0.75%)
Feb 13, 2009 2.153 2.163 2.097 2.123 410,674 -0.01(-0.25%)
Feb 12, 2009 2.014 2.137 2.006 2.129 268,546 +0.05(+2.44%)
Feb 11, 2009 2.070 2.137 2.030 2.078 426,402 +0.04(+1.83%)
Feb 10, 2009 2.067 2.150 2.027 2.041 787,726 +0.03(+1.46%)
Feb 09, 2009 1.846 2.038 1.843 2.011 604,312 +0.17(+9.29%)
Feb 06, 2009 1.880 1.995 1.736 1.840 793,885 -0.02(-1.01%)
Feb 05, 2009 1.752 1.990 1.709 1.859 1,853,535 +0.22(+13.73%)
Feb 04, 2009 2.241 2.241 1.616 1.635 3,752,302 -1.02(-38.49%)
Feb 03, 2009 2.746 2.775 2.545 2.658 451,158 -0.09(-3.21%)
Feb 02, 2009 2.414 2.778 2.286 2.746 726,919 +0.40(+16.95%)
Jan 30, 2009 2.495 2.561 2.340 2.348 345,029 -0.09(-3.62%)
Jan 29, 2009 2.591 2.591 2.436 2.436 319,008 -0.17(-6.46%)
Jan 28, 2009 2.447 2.642 2.406 2.604 536,062 +0.20(+8.33%)
Jan 27, 2009 2.305 2.412 2.257 2.404 423,152 +0.16(+7.02%)
Jan 26, 2009 2.139 2.310 2.139 2.246 207,214 +0.09(+4.08%)
Jan 23, 2009 2.110 2.334 2.089 2.158 310,539 -0.01(-0.25%)
Jan 22, 2009 2.260 2.270 2.118 2.163 318,963 -0.16(-6.79%)
Jan 21, 2009 2.070 2.329 2.070 2.321 338,350 +0.28(+13.74%)
Jan 20, 2009 2.313 2.401 2.017 2.041 792,058 -0.36(-14.83%)
Jan 16, 2009 2.423 2.489 2.292 2.396 449,383 -0.03(-1.32%)
Jan 15, 2009 2.297 2.428 2.146 2.428 461,754 +0.16(+6.94%)
Jan 14, 2009 2.350 2.537 2.270 2.270 361,731 -0.13(-5.24%)
Jan 13, 2009 2.348 2.484 2.332 2.396 217,757 +0.05(+2.05%)
Jan 12, 2009 2.500 2.500 2.340 2.348 308,581 -0.04(-1.57%)
Jan 09, 2009 2.540 2.540 2.377 2.385 345,351 -0.16(-6.20%)
Jan 08, 2009 2.505 2.567 2.404 2.543 235,145 +0.05(+1.82%)
Jan 07, 2009 2.580 2.724 2.449 2.497 472,952 -0.07(-2.81%)
Jan 06, 2009 2.487 2.780 2.447 2.569 873,132 +0.13(+5.48%)
Jan 05, 2009 2.398 2.452 2.270 2.436 499,284 +0.15(+6.79%)
Jan 02, 2009 2.177 2.334 2.075 2.281 412,123 +0.12(+5.56%)
Dec 31, 2008 2.134 2.177 2.025 2.161 533,168 +0.07(+3.45%)
Dec 30, 2008 1.982 2.107 1.950 2.089 507,004 +0.13(+6.69%)
Dec 29, 2008 2.097 2.102 1.916 1.958 413,272 -0.14(-6.86%)
Dec 26, 2008 2.126 2.137 1.974 2.102 233,396 +0.02(+0.90%)
Dec 24, 2008 2.001 2.089 1.928 2.083 155,086 +0.08(+3.86%)
Dec 23, 2008 2.145 2.201 1.963 2.006 465,101 -0.14(-6.48%)
Dec 22, 2008 2.121 2.337 2.009 2.145 462,701 -0.18(-7.91%)
Dec 19, 2008 2.201 2.337 2.107 2.329 915,649 +0.23(+11.08%)
Dec 18, 2008 2.123 2.198 1.944 2.097 567,257 +0.08(+4.11%)
Dec 17, 2008 2.019 2.030 1.899 2.014 498,329 -0.02(-1.18%)
Dec 16, 2008 1.846 2.049 1.846 2.038 488,258 +0.22(+12.37%)
Dec 15, 2008 2.030 2.030 1.760 1.814 425,189 -0.20(-10.07%)
Dec 12, 2008 1.824 2.019 1.736 2.017 487,659 +0.15(+8.01%)
Dec 11, 2008 2.118 2.131 1.867 1.867 614,807 -0.26(-12.30%)
Dec 10, 2008 2.110 2.217 2.059 2.129 399,730 +0.07(+3.51%)
Dec 09, 2008 2.230 2.293 2.054 2.057 511,127 -0.17(-7.78%)
Dec 08, 2008 2.003 2.297 2.003 2.230 865,277 +0.26(+13.14%)
Dec 05, 2008 1.709 1.976 1.709 1.971 611,022 +0.23(+13.19%)
Dec 04, 2008 1.747 1.832 1.699 1.741 395,132 -0.04(-2.39%)
Dec 03, 2008 1.645 1.979 1.605 1.784 874,509 -0.08(-4.44%)
Dec 02, 2008 1.597 1.870 1.544 1.867 776,902 +0.38(+25.72%)
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.