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 )

21.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 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%)
Oct 01, 2007 5.232 5.408 5.173 5.408 212,863 +0.19(+3.74%)
Sep 28, 2007 5.309 5.309 5.176 5.213 172,784 -0.06(-1.21%)
Sep 27, 2007 5.219 5.277 5.101 5.277 222,575 +0.09(+1.70%)
Sep 26, 2007 5.216 5.275 5.144 5.189 134,858 -0.01(-0.26%)
Sep 25, 2007 5.243 5.243 5.155 5.203 243,948 -0.06(-1.22%)
Sep 24, 2007 5.395 5.395 5.208 5.267 206,984 -0.11(-1.99%)
Sep 21, 2007 5.478 5.478 5.347 5.374 212,394 +0.02(+0.40%)
Sep 20, 2007 5.520 5.601 5.277 5.352 218,007 -0.22(-4.02%)
Sep 19, 2007 5.617 5.617 5.422 5.576 262,429 -0.04(-0.71%)
Sep 18, 2007 5.283 5.617 5.155 5.617 355,378 +0.37(+7.13%)
Sep 17, 2007 5.301 5.331 5.171 5.243 239,286 -0.04(-0.81%)
Sep 14, 2007 5.208 5.285 5.080 5.285 243,914 +0.10(+1.96%)
Sep 13, 2007 5.395 5.406 5.181 5.184 277,283 -0.04(-0.77%)
Sep 12, 2007 5.243 5.309 5.155 5.224 374,313 -0.05(-0.91%)
Sep 11, 2007 5.211 5.272 5.130 5.272 181,852 +0.05(+0.92%)
Sep 10, 2007 5.288 5.288 5.104 5.224 171,503 -0.05(-0.86%)
Sep 07, 2007 5.256 5.275 5.189 5.269 203,595 -0.05(-0.90%)
Sep 06, 2007 5.344 5.422 5.275 5.317 161,622 -0.02(-0.30%)
Sep 05, 2007 5.414 5.547 5.309 5.333 441,609 -0.13(-2.30%)
Sep 04, 2007 5.462 5.609 5.357 5.459 174,682 -0.01(-0.10%)
Aug 31, 2007 5.363 5.531 5.155 5.464 323,446 +0.19(+3.65%)
Aug 30, 2007 5.288 5.307 5.197 5.272 130,994 -0.01(-0.15%)
Aug 29, 2007 5.235 5.288 5.195 5.280 120,116 +0.09(+1.65%)
Aug 28, 2007 5.355 5.579 5.192 5.195 286,958 -0.18(-3.28%)
Aug 27, 2007 5.609 5.609 5.317 5.371 151,104 -0.22(-4.01%)
Aug 24, 2007 5.617 5.619 5.360 5.595 147,225 -0.01(-0.14%)
Aug 23, 2007 5.555 5.659 5.504 5.603 110,553 +0.09(+1.55%)
Aug 22, 2007 5.328 5.582 5.301 5.518 177,603 +0.23(+4.34%)
Aug 21, 2007 5.502 5.657 5.277 5.288 186,521 -0.27(-4.81%)
Aug 20, 2007 5.705 5.705 5.448 5.555 106,723 -0.14(-2.44%)
Aug 17, 2007 5.585 5.790 5.341 5.694 302,770 +0.25(+4.61%)
Aug 16, 2007 5.018 5.443 4.807 5.443 607,417 +0.37(+7.38%)
Aug 15, 2007 5.208 5.347 5.040 5.069 421,049 -0.14(-2.67%)
Aug 14, 2007 5.785 5.795 5.208 5.208 438,486 -0.58(-9.97%)
Aug 13, 2007 5.838 5.868 5.731 5.785 248,070 +0.04(+0.74%)
Aug 10, 2007 5.662 5.742 5.422 5.742 414,197 +0.29(+5.39%)
Aug 09, 2007 5.438 5.598 5.414 5.448 476,528 +0.03(+0.64%)
Aug 08, 2007 5.197 5.446 5.136 5.414 526,249 +0.33(+6.40%)
Aug 07, 2007 5.299 5.315 4.901 5.088 430,661 -0.02(-0.47%)
Aug 06, 2007 5.555 5.555 4.882 5.112 718,720 +0.32(+6.69%)
Aug 03, 2007 4.684 5.208 4.663 4.791 355,295 -0.18(-3.70%)
Aug 02, 2007 4.823 4.992 4.620 4.976 582,091 +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.