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 26, 2010 2.685 2.695 2.652 2.652 522,037 -0.02(-0.81%)
Feb 25, 2010 2.652 2.682 2.581 2.674 376,047 -0.02(-0.61%)
Feb 24, 2010 2.608 2.698 2.581 2.690 507,245 +0.10(+3.88%)
Feb 23, 2010 2.579 2.649 2.527 2.589 1,026,566 +0.06(+2.25%)
Feb 22, 2010 2.489 2.532 2.459 2.532 559,395 +0.06(+2.53%)
Feb 19, 2010 2.475 2.513 2.459 2.470 399,586 -0.03(-1.30%)
Feb 18, 2010 2.505 2.508 2.473 2.503 317,288 +0.00(+0.11%)
Feb 17, 2010 2.473 2.513 2.443 2.500 637,929 +0.05(+1.88%)
Feb 16, 2010 2.359 2.454 2.342 2.454 828,324 +0.12(+5.37%)
Feb 12, 2010 2.310 2.329 2.329 2.329 496,073 +0.01(+0.35%)
Feb 11, 2010 2.291 2.339 2.280 2.321 425,161 +0.03(+1.18%)
Feb 10, 2010 2.296 2.339 2.277 2.294 337,674 -0.01(-0.58%)
Feb 09, 2010 2.242 2.342 2.199 2.307 1,279,653 +0.12(+5.68%)
Feb 08, 2010 2.156 2.234 2.108 2.183 893,050 +0.03(+1.38%)
Feb 05, 2010 2.078 2.153 2.078 2.153 426,827 +0.07(+3.50%)
Feb 04, 2010 2.156 2.156 2.078 2.081 440,377 -0.08(-3.50%)
Feb 03, 2010 2.151 2.221 2.132 2.156 870,072 +0.04(+1.78%)
Feb 02, 2010 2.019 2.143 2.013 2.118 865,627 +0.11(+5.50%)
Feb 01, 2010 2.011 2.021 1.997 2.008 386,573 +0.02(+0.95%)
Jan 29, 2010 1.957 2.013 1.957 1.989 368,504 +0.05(+2.64%)
Jan 28, 2010 1.962 1.989 1.914 1.938 367,921 -0.01(-0.69%)
Jan 27, 2010 1.949 2.018 1.927 1.951 397,270 -0.00(-0.14%)
Jan 26, 2010 1.967 2.008 1.954 1.954 280,246 -0.01(-0.68%)
Jan 25, 2010 2.008 2.013 1.965 1.967 363,550 -0.03(-1.35%)
Jan 22, 2010 2.048 2.070 1.984 1.994 702,030 -0.06(-2.76%)
Jan 21, 2010 2.097 2.100 2.046 2.051 369,565 -0.05(-2.44%)
Jan 20, 2010 2.105 2.116 2.078 2.102 250,099 -0.02(-0.89%)
Jan 19, 2010 2.089 2.127 2.083 2.121 365,457 +0.06(+2.88%)
Jan 15, 2010 2.110 2.062 2.062 2.062 551,534 -0.04(-1.78%)
Jan 14, 2010 2.083 2.110 2.070 2.099 224,616 +0.02(+1.03%)
Jan 13, 2010 2.102 2.107 2.075 2.078 346,504 -0.02(-1.14%)
Jan 12, 2010 2.070 2.107 2.070 2.102 245,284 +0.02(+1.03%)
Jan 11, 2010 2.075 2.110 2.070 2.080 426,381 +0.00(+0.13%)
Jan 08, 2010 2.080 2.115 2.070 2.078 412,815 -0.01(-0.26%)
Jan 07, 2010 2.091 2.099 2.070 2.083 335,496 -0.01(-0.26%)
Jan 06, 2010 2.113 2.131 2.086 2.089 250,163 -0.02(-1.14%)
Jan 05, 2010 2.137 2.137 2.110 2.113 297,618 -0.02(-0.88%)
Jan 04, 2010 2.091 2.134 2.078 2.131 335,904 +0.08(+3.77%)
Dec 31, 2009 2.072 2.054 2.054 2.054 359,826 -0.02(-0.90%)
Dec 30, 2009 2.032 2.072 2.006 2.072 580,994 +0.05(+2.38%)
Dec 29, 2009 2.032 2.067 2.006 2.024 431,769 -0.01(-0.26%)
Dec 28, 2009 2.035 2.067 2.019 2.030 525,882 +0.00(+0.13%)
Dec 24, 2009 2.094 2.104 2.016 2.027 286,367 -0.05(-2.57%)
Dec 23, 2009 2.131 2.131 2.070 2.080 328,026 -0.04(-1.89%)
Dec 22, 2009 2.078 2.121 2.070 2.121 394,858 +0.03(+1.53%)
Dec 21, 2009 2.097 2.134 2.067 2.089 275,935 -0.01(-0.38%)
Dec 18, 2009 2.137 2.137 2.080 2.097 656,868 -0.02(-0.76%)
Dec 17, 2009 2.099 2.137 2.099 2.113 265,972 +0.00(+0.00%)
Dec 16, 2009 2.137 2.153 2.105 2.113 241,959 -0.01(-0.25%)
Dec 15, 2009 2.131 2.169 2.118 2.118 358,242 -0.03(-1.25%)
Dec 14, 2009 2.100 2.161 2.048 2.145 558,468 +0.08(+3.75%)
Dec 11, 2009 2.083 2.083 2.003 2.067 297,577 -0.00(-0.13%)
Dec 10, 2009 2.083 2.121 2.054 2.070 206,067 +0.00(+0.00%)
Dec 09, 2009 2.105 2.131 2.070 2.070 326,116 -0.04(-1.90%)
Dec 08, 2009 2.113 2.137 2.083 2.110 207,313 -0.02(-1.13%)
Dec 07, 2009 2.078 2.137 2.078 2.134 323,256 +0.03(+1.52%)
Dec 04, 2009 2.059 2.102 2.048 2.102 268,915 +0.09(+4.38%)
Dec 03, 2009 2.070 2.080 2.006 2.014 284,603 -0.04(-2.08%)
Dec 02, 2009 2.040 2.094 2.040 2.056 343,160 +0.01(+0.39%)
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.