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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2007 5.270 5.270 5.138 5.175 174,071 -0.06(-1.21%)
Sep 27, 2007 5.180 5.238 5.063 5.238 224,234 +0.09(+1.70%)
Sep 26, 2007 5.177 5.236 5.106 5.151 135,862 -0.01(-0.26%)
Sep 25, 2007 5.204 5.204 5.116 5.164 245,765 -0.06(-1.22%)
Sep 24, 2007 5.355 5.355 5.169 5.228 208,526 -0.11(-1.99%)
Sep 21, 2007 5.437 5.437 5.307 5.334 213,977 +0.02(+0.40%)
Sep 20, 2007 5.480 5.559 5.238 5.313 219,632 -0.22(-4.02%)
Sep 19, 2007 5.575 5.575 5.381 5.535 264,385 -0.04(-0.71%)
Sep 18, 2007 5.244 5.575 5.116 5.575 358,026 +0.37(+7.13%)
Sep 17, 2007 5.262 5.291 5.132 5.204 241,069 -0.04(-0.81%)
Sep 14, 2007 5.169 5.246 5.042 5.246 245,731 +0.10(+1.96%)
Sep 13, 2007 5.355 5.366 5.143 5.146 279,349 -0.04(-0.77%)
Sep 12, 2007 5.204 5.270 5.116 5.185 377,102 -0.05(-0.91%)
Sep 11, 2007 5.172 5.233 5.093 5.233 183,207 +0.05(+0.92%)
Sep 10, 2007 5.249 5.249 5.066 5.185 172,781 -0.05(-0.86%)
Sep 07, 2007 5.217 5.236 5.151 5.230 205,112 -0.05(-0.90%)
Sep 06, 2007 5.305 5.381 5.236 5.278 162,826 -0.02(-0.30%)
Sep 05, 2007 5.374 5.506 5.270 5.294 444,899 -0.12(-2.30%)
Sep 04, 2007 5.421 5.567 5.318 5.419 175,984 -0.01(-0.10%)
Aug 31, 2007 5.323 5.490 5.116 5.424 325,856 +0.19(+3.65%)
Aug 30, 2007 5.249 5.268 5.159 5.233 131,970 -0.01(-0.15%)
Aug 29, 2007 5.196 5.249 5.156 5.241 121,011 +0.08(+1.65%)
Aug 28, 2007 5.315 5.538 5.154 5.156 289,096 -0.17(-3.28%)
Aug 27, 2007 5.567 5.567 5.278 5.331 152,230 -0.22(-4.01%)
Aug 24, 2007 5.575 5.578 5.321 5.554 148,322 -0.01(-0.14%)
Aug 23, 2007 5.514 5.617 5.464 5.562 111,377 +0.08(+1.55%)
Aug 22, 2007 5.289 5.541 5.262 5.477 178,926 +0.23(+4.34%)
Aug 21, 2007 5.461 5.615 5.238 5.249 187,911 -0.27(-4.81%)
Aug 20, 2007 5.662 5.662 5.408 5.514 107,518 -0.14(-2.44%)
Aug 17, 2007 5.543 5.747 5.302 5.652 305,026 +0.25(+4.61%)
Aug 16, 2007 4.981 5.403 4.772 5.403 611,943 +0.37(+7.38%)
Aug 15, 2007 5.169 5.307 5.002 5.032 424,186 -0.14(-2.67%)
Aug 14, 2007 5.742 5.753 5.169 5.169 441,753 -0.57(-9.97%)
Aug 13, 2007 5.795 5.824 5.689 5.742 249,918 +0.04(+0.74%)
Aug 10, 2007 5.620 5.700 5.381 5.700 417,283 +0.29(+5.39%)
Aug 09, 2007 5.397 5.556 5.374 5.408 480,079 +0.03(+0.64%)
Aug 08, 2007 5.159 5.405 5.098 5.374 530,170 +0.32(+6.40%)
Aug 07, 2007 5.260 5.275 4.865 5.050 433,869 -0.02(-0.47%)
Aug 06, 2007 5.514 5.514 4.846 5.074 724,075 +0.32(+6.69%)
Aug 03, 2007 4.650 5.169 4.629 4.756 357,943 -0.18(-3.70%)
Aug 02, 2007 4.788 4.955 4.586 4.939 586,428 +0.11(+2.25%)
Aug 01, 2007 5.093 5.212 4.774 4.830 832,892 -0.45(-8.58%)
Jul 31, 2007 5.363 5.405 5.047 5.283 549,781 +0.22(+4.35%)
Jul 30, 2007 5.201 5.302 5.037 5.063 447,091 -0.03(-0.52%)
Jul 27, 2007 5.143 5.143 4.872 5.090 486,212 -0.08(-1.49%)
Jul 26, 2007 5.368 5.437 5.026 5.167 605,406 -0.29(-5.30%)
Jul 25, 2007 5.567 5.567 5.262 5.456 641,875 -0.04(-0.72%)
Jul 24, 2007 5.546 5.588 5.469 5.495 350,342 -0.05(-0.91%)
Jul 23, 2007 5.633 5.633 5.546 5.546 235,516 -0.08(-1.41%)
Jul 20, 2007 5.578 5.697 5.548 5.625 354,985 +0.05(+0.86%)
Jul 19, 2007 5.612 5.647 5.546 5.578 208,364 -0.06(-1.13%)
Jul 18, 2007 5.572 5.647 5.572 5.641 361,175 +0.06(+1.00%)
Jul 17, 2007 5.636 5.636 5.556 5.586 182,743 -0.05(-0.94%)
Jul 16, 2007 5.580 5.647 5.554 5.639 240,711 +0.06(+1.05%)
Jul 13, 2007 5.625 5.625 5.548 5.580 158,971 -0.09(-1.59%)
Jul 12, 2007 5.533 5.670 5.533 5.670 205,339 +0.10(+1.86%)
Jul 11, 2007 5.713 5.713 5.554 5.567 231,902 -0.10(-1.78%)
Jul 10, 2007 5.567 5.694 5.538 5.668 389,678 +0.08(+1.42%)
Jul 09, 2007 5.588 5.620 5.570 5.588 295,445 -0.04(-0.71%)
Jul 06, 2007 5.633 5.647 5.594 5.628 138,586 -0.02(-0.33%)
Jul 05, 2007 5.623 5.750 5.591 5.647 203,294 +0.02(+0.28%)
Jul 03, 2007 5.673 5.710 5.623 5.631 122,045 -0.04(-0.70%)
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.