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 (%)
Dec 31, 2007 4.805 4.936 4.540 4.543 1,713,017 -0.21(-4.33%)
Dec 28, 2007 5.042 5.042 4.722 4.749 672,003 -0.22(-4.41%)
Dec 27, 2007 5.184 5.219 4.968 4.968 297,075 -0.25(-4.81%)
Dec 26, 2007 5.181 5.221 5.155 5.219 299,431 +0.02(+0.46%)
Dec 24, 2007 5.181 5.219 5.165 5.195 243,300 -0.01(-0.21%)
Dec 21, 2007 5.224 5.224 5.077 5.205 786,732 +0.06(+1.25%)
Dec 20, 2007 5.227 5.242 4.968 5.141 356,291 -0.03(-0.52%)
Dec 19, 2007 5.114 5.200 5.021 5.168 323,967 +0.03(+0.68%)
Dec 18, 2007 5.008 5.157 4.957 5.133 435,757 +0.19(+3.78%)
Dec 17, 2007 5.000 5.085 4.946 4.946 312,659 -0.01(-0.16%)
Dec 14, 2007 4.997 5.106 4.954 4.954 282,417 -0.10(-2.06%)
Dec 13, 2007 5.058 5.221 4.965 5.058 259,891 +0.03(+0.64%)
Dec 12, 2007 5.181 5.208 4.968 5.026 353,981 +0.01(+0.27%)
Dec 11, 2007 5.245 5.275 5.008 5.013 509,373 -0.19(-3.74%)
Dec 10, 2007 5.181 5.251 5.160 5.208 475,738 +0.12(+2.36%)
Dec 07, 2007 5.125 5.125 5.050 5.088 224,945 +0.01(+0.26%)
Dec 06, 2007 5.125 5.125 5.024 5.074 403,200 -0.01(-0.21%)
Dec 05, 2007 5.034 5.104 5.021 5.085 452,426 +0.11(+2.26%)
Dec 04, 2007 5.336 5.336 4.962 4.973 613,727 -0.23(-4.41%)
Dec 03, 2007 5.331 5.368 5.197 5.203 353,723 -0.03(-0.56%)
Nov 30, 2007 5.341 5.355 5.211 5.232 349,439 -0.02(-0.46%)
Nov 29, 2007 5.341 5.341 5.181 5.256 313,902 -0.07(-1.30%)
Nov 28, 2007 5.275 5.325 5.176 5.325 356,565 +0.13(+2.52%)
Nov 27, 2007 5.168 5.197 5.128 5.195 827,503 +0.09(+1.67%)
Nov 26, 2007 5.208 5.224 4.984 5.109 406,892 -0.10(-2.00%)
Nov 23, 2007 5.200 5.240 5.101 5.213 65,922 +0.03(+0.67%)
Nov 21, 2007 5.077 5.192 5.016 5.179 224,256 +0.09(+1.84%)
Nov 20, 2007 5.181 5.232 4.928 5.085 399,736 -0.13(-2.41%)
Nov 19, 2007 5.291 5.301 5.077 5.211 372,250 -0.11(-2.16%)
Nov 16, 2007 5.267 5.328 5.208 5.325 464,659 +0.07(+1.32%)
Nov 15, 2007 5.200 5.272 5.077 5.256 699,662 +0.02(+0.41%)
Nov 14, 2007 5.277 5.320 5.208 5.235 690,687 -0.04(-0.71%)
Nov 13, 2007 5.208 5.291 5.144 5.272 821,696 +0.17(+3.35%)
Nov 12, 2007 5.072 5.128 5.018 5.101 746,465 +0.06(+1.17%)
Nov 09, 2007 4.866 5.066 4.861 5.042 293,372 +0.11(+2.28%)
Nov 08, 2007 4.858 4.984 4.823 4.930 346,650 +0.10(+2.10%)
Nov 07, 2007 4.877 4.914 4.829 4.829 435,670 -0.12(-2.38%)
Nov 06, 2007 4.928 4.960 4.874 4.946 240,005 +0.04(+0.82%)
Nov 05, 2007 4.890 4.936 4.877 4.906 246,842 -0.05(-1.08%)
Nov 02, 2007 4.895 5.037 4.893 4.960 245,093 +0.03(+0.70%)
Nov 01, 2007 4.976 5.021 4.914 4.925 456,826 -0.10(-2.07%)
Oct 31, 2007 5.032 5.032 4.986 5.029 348,923 +0.06(+1.24%)
Oct 30, 2007 5.064 5.101 4.941 4.968 434,487 -0.09(-1.80%)
Oct 29, 2007 5.128 5.203 5.037 5.058 417,529 -0.03(-0.53%)
Oct 26, 2007 5.130 5.130 5.013 5.085 209,905 +0.04(+0.74%)
Oct 25, 2007 5.117 5.128 4.984 5.048 418,510 -0.07(-1.31%)
Oct 24, 2007 4.957 5.141 4.941 5.114 1,017,485 +0.11(+2.19%)
Oct 23, 2007 4.949 5.021 4.928 5.005 429,167 +0.08(+1.63%)
Oct 22, 2007 4.887 4.946 4.874 4.925 368,438 +0.01(+0.11%)
Oct 19, 2007 4.919 4.938 4.887 4.919 629,827 -0.04(-0.75%)
Oct 18, 2007 4.914 4.960 4.914 4.957 409,606 +0.03(+0.65%)
Oct 17, 2007 4.965 4.973 4.914 4.925 807,194 -0.02(-0.38%)
Oct 16, 2007 4.895 4.978 4.807 4.944 4,481,431 -0.05(-1.02%)
Oct 15, 2007 5.229 5.280 4.973 4.994 554,297 -0.29(-5.46%)
Oct 12, 2007 5.280 5.360 5.229 5.283 177,378 -0.00(-0.05%)
Oct 11, 2007 5.456 5.566 5.221 5.285 336,851 -0.15(-2.80%)
Oct 10, 2007 5.341 5.483 5.341 5.438 115,099 +0.10(+1.80%)
Oct 09, 2007 5.403 5.499 5.341 5.341 197,271 -0.06(-1.04%)
Oct 08, 2007 5.507 5.542 5.395 5.398 120,105 -0.11(-1.99%)
Oct 05, 2007 5.448 5.507 5.344 5.507 227,484 +0.15(+2.89%)
Oct 04, 2007 5.339 5.376 5.293 5.352 98,800 +0.02(+0.45%)
Oct 03, 2007 5.355 5.355 5.267 5.328 167,388 -0.08(-1.48%)
Oct 02, 2007 5.403 5.427 5.264 5.408 175,139 +0.00(+0.00%)
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.