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 )

22.08 -0.23 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2007 4.995 4.995 4.950 4.992 351,500 +0.06(+1.24%)
Oct 30, 2007 5.027 5.064 4.905 4.931 437,697 -0.09(-1.80%)
Oct 29, 2007 5.090 5.164 5.000 5.021 420,613 -0.03(-0.53%)
Oct 26, 2007 5.093 5.093 4.976 5.048 211,455 +0.04(+0.74%)
Oct 25, 2007 5.080 5.090 4.947 5.011 421,602 -0.07(-1.31%)
Oct 24, 2007 4.921 5.103 4.905 5.077 1,025,001 +0.11(+2.19%)
Oct 23, 2007 4.913 4.984 4.891 4.968 432,337 +0.08(+1.63%)
Oct 22, 2007 4.852 4.910 4.838 4.889 371,159 +0.01(+0.11%)
Oct 19, 2007 4.883 4.902 4.852 4.883 634,479 -0.04(-0.75%)
Oct 18, 2007 4.878 4.923 4.878 4.921 412,632 +0.03(+0.65%)
Oct 17, 2007 4.928 4.936 4.878 4.889 813,157 -0.02(-0.38%)
Oct 16, 2007 4.860 4.942 4.772 4.907 4,514,534 -0.05(-1.02%)
Oct 15, 2007 5.191 5.241 4.936 4.958 558,392 -0.29(-5.46%)
Oct 12, 2007 5.241 5.321 5.191 5.244 178,688 -0.00(-0.05%)
Oct 11, 2007 5.416 5.525 5.183 5.247 339,339 -0.15(-2.80%)
Oct 10, 2007 5.302 5.443 5.302 5.398 115,949 +0.10(+1.80%)
Oct 09, 2007 5.363 5.459 5.302 5.302 198,728 -0.06(-1.04%)
Oct 08, 2007 5.467 5.501 5.355 5.358 120,992 -0.11(-1.99%)
Oct 05, 2007 5.408 5.467 5.305 5.467 229,164 +0.15(+2.89%)
Oct 04, 2007 5.300 5.337 5.255 5.313 99,530 +0.02(+0.45%)
Oct 03, 2007 5.316 5.316 5.228 5.289 168,625 -0.08(-1.48%)
Oct 02, 2007 5.363 5.387 5.225 5.369 176,432 +0.00(+0.00%)
Oct 01, 2007 5.194 5.369 5.135 5.369 214,435 +0.19(+3.74%)
Sep 28, 2007 5.270 5.270 5.138 5.175 174,060 -0.06(-1.21%)
Sep 27, 2007 5.180 5.239 5.064 5.239 224,219 +0.09(+1.70%)
Sep 26, 2007 5.178 5.236 5.106 5.151 135,854 -0.01(-0.26%)
Sep 25, 2007 5.204 5.204 5.117 5.164 245,750 -0.06(-1.22%)
Sep 24, 2007 5.355 5.355 5.170 5.228 208,513 -0.11(-1.99%)
Sep 21, 2007 5.438 5.438 5.308 5.334 213,963 +0.02(+0.40%)
Sep 20, 2007 5.480 5.559 5.239 5.313 219,618 -0.22(-4.02%)
Sep 19, 2007 5.575 5.575 5.382 5.536 264,368 -0.04(-0.71%)
Sep 18, 2007 5.244 5.575 5.117 5.575 358,003 +0.37(+7.13%)
Sep 17, 2007 5.263 5.292 5.133 5.204 241,054 -0.04(-0.81%)
Sep 14, 2007 5.170 5.247 5.042 5.247 245,716 +0.10(+1.96%)
Sep 13, 2007 5.355 5.366 5.143 5.146 279,331 -0.04(-0.77%)
Sep 12, 2007 5.204 5.270 5.117 5.186 377,078 -0.05(-0.91%)
Sep 11, 2007 5.172 5.233 5.093 5.233 183,196 +0.05(+0.92%)
Sep 10, 2007 5.249 5.249 5.066 5.186 172,770 -0.05(-0.86%)
Sep 07, 2007 5.217 5.236 5.151 5.231 205,099 -0.05(-0.90%)
Sep 06, 2007 5.305 5.382 5.236 5.278 162,816 -0.02(-0.30%)
Sep 05, 2007 5.374 5.506 5.270 5.294 444,871 -0.12(-2.30%)
Sep 04, 2007 5.422 5.567 5.318 5.419 175,972 -0.01(-0.10%)
Aug 31, 2007 5.324 5.491 5.117 5.424 325,836 +0.19(+3.65%)
Aug 30, 2007 5.249 5.268 5.159 5.233 131,961 -0.01(-0.15%)
Aug 29, 2007 5.196 5.249 5.156 5.241 121,004 +0.08(+1.65%)
Aug 28, 2007 5.316 5.538 5.154 5.156 289,078 -0.17(-3.28%)
Aug 27, 2007 5.567 5.567 5.278 5.331 152,220 -0.22(-4.01%)
Aug 24, 2007 5.575 5.578 5.321 5.554 148,313 -0.01(-0.14%)
Aug 23, 2007 5.514 5.618 5.464 5.562 111,370 +0.08(+1.55%)
Aug 22, 2007 5.289 5.541 5.263 5.477 178,914 +0.23(+4.34%)
Aug 21, 2007 5.461 5.615 5.239 5.249 187,899 -0.27(-4.81%)
Aug 20, 2007 5.663 5.663 5.408 5.514 107,511 -0.14(-2.44%)
Aug 17, 2007 5.544 5.748 5.302 5.652 305,007 +0.25(+4.61%)
Aug 16, 2007 4.982 5.403 4.772 5.403 611,904 +0.37(+7.38%)
Aug 15, 2007 5.170 5.308 5.003 5.032 424,159 -0.14(-2.67%)
Aug 14, 2007 5.742 5.753 5.170 5.170 441,725 -0.57(-9.97%)
Aug 13, 2007 5.795 5.825 5.689 5.742 249,903 +0.04(+0.74%)
Aug 10, 2007 5.620 5.700 5.382 5.700 417,256 +0.29(+5.39%)
Aug 09, 2007 5.398 5.557 5.374 5.408 480,048 +0.03(+0.64%)
Aug 08, 2007 5.159 5.406 5.098 5.374 530,136 +0.32(+6.40%)
Aug 07, 2007 5.260 5.276 4.865 5.050 433,842 -0.02(-0.47%)
Aug 06, 2007 5.514 5.514 4.846 5.074 724,029 +0.32(+6.69%)
Aug 03, 2007 4.650 5.170 4.629 4.756 357,920 -0.18(-3.70%)
Aug 02, 2007 4.788 4.955 4.586 4.939 586,391 +0.11(+2.25%)
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.