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 )

22.02 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2007 5.342 5.355 5.211 5.232 349,417 -0.02(-0.46%)
Nov 29, 2007 5.342 5.342 5.182 5.256 313,882 -0.07(-1.30%)
Nov 28, 2007 5.275 5.326 5.176 5.326 356,542 +0.13(+2.52%)
Nov 27, 2007 5.168 5.198 5.128 5.195 827,450 +0.09(+1.67%)
Nov 26, 2007 5.208 5.224 4.984 5.109 406,866 -0.10(-2.00%)
Nov 23, 2007 5.200 5.240 5.101 5.214 65,917 +0.03(+0.67%)
Nov 21, 2007 5.077 5.192 5.016 5.179 224,242 +0.09(+1.84%)
Nov 20, 2007 5.182 5.232 4.928 5.085 399,711 -0.13(-2.41%)
Nov 19, 2007 5.291 5.302 5.077 5.211 372,226 -0.11(-2.16%)
Nov 16, 2007 5.267 5.328 5.208 5.326 464,629 +0.07(+1.32%)
Nov 15, 2007 5.200 5.272 5.077 5.256 699,617 +0.02(+0.41%)
Nov 14, 2007 5.278 5.320 5.208 5.235 690,643 -0.04(-0.71%)
Nov 13, 2007 5.208 5.291 5.144 5.272 821,643 +0.17(+3.35%)
Nov 12, 2007 5.072 5.128 5.019 5.101 746,418 +0.06(+1.17%)
Nov 09, 2007 4.866 5.067 4.861 5.043 293,354 +0.11(+2.28%)
Nov 08, 2007 4.858 4.984 4.824 4.930 346,628 +0.10(+2.10%)
Nov 07, 2007 4.877 4.914 4.829 4.829 435,643 -0.12(-2.38%)
Nov 06, 2007 4.928 4.960 4.874 4.947 239,990 +0.04(+0.82%)
Nov 05, 2007 4.890 4.936 4.877 4.906 246,826 -0.05(-1.08%)
Nov 02, 2007 4.896 5.037 4.893 4.960 245,078 +0.03(+0.70%)
Nov 01, 2007 4.976 5.021 4.914 4.925 456,797 -0.10(-2.07%)
Oct 31, 2007 5.032 5.032 4.987 5.029 348,900 +0.06(+1.24%)
Oct 30, 2007 5.064 5.101 4.941 4.968 434,460 -0.09(-1.80%)
Oct 29, 2007 5.128 5.203 5.037 5.059 417,503 -0.03(-0.53%)
Oct 26, 2007 5.131 5.131 5.013 5.085 209,891 +0.04(+0.74%)
Oct 25, 2007 5.117 5.128 4.984 5.048 418,484 -0.07(-1.31%)
Oct 24, 2007 4.957 5.141 4.941 5.115 1,017,420 +0.11(+2.19%)
Oct 23, 2007 4.949 5.021 4.928 5.005 429,139 +0.08(+1.63%)
Oct 22, 2007 4.888 4.947 4.874 4.925 368,414 +0.01(+0.11%)
Oct 19, 2007 4.920 4.939 4.888 4.920 629,787 -0.04(-0.75%)
Oct 18, 2007 4.914 4.960 4.914 4.957 409,580 +0.03(+0.65%)
Oct 17, 2007 4.965 4.973 4.914 4.925 807,143 -0.02(-0.38%)
Oct 16, 2007 4.896 4.979 4.808 4.944 4,481,146 -0.05(-1.02%)
Oct 15, 2007 5.230 5.280 4.973 4.995 554,262 -0.29(-5.46%)
Oct 12, 2007 5.280 5.361 5.230 5.283 177,367 -0.00(-0.05%)
Oct 11, 2007 5.457 5.566 5.222 5.286 336,830 -0.15(-2.80%)
Oct 10, 2007 5.342 5.483 5.342 5.438 115,092 +0.10(+1.80%)
Oct 09, 2007 5.403 5.499 5.342 5.342 197,259 -0.06(-1.04%)
Oct 08, 2007 5.507 5.542 5.395 5.398 120,098 -0.11(-1.99%)
Oct 05, 2007 5.449 5.507 5.344 5.507 227,470 +0.15(+2.89%)
Oct 04, 2007 5.339 5.377 5.294 5.352 98,794 +0.02(+0.45%)
Oct 03, 2007 5.355 5.355 5.267 5.328 167,377 -0.08(-1.48%)
Oct 02, 2007 5.403 5.427 5.264 5.409 175,128 +0.00(+0.00%)
Oct 01, 2007 5.232 5.409 5.174 5.409 212,849 +0.19(+3.74%)
Sep 28, 2007 5.310 5.310 5.176 5.214 172,773 -0.06(-1.21%)
Sep 27, 2007 5.219 5.278 5.101 5.278 222,561 +0.09(+1.70%)
Sep 26, 2007 5.216 5.275 5.144 5.190 134,849 -0.01(-0.26%)
Sep 25, 2007 5.243 5.243 5.155 5.203 243,932 -0.06(-1.22%)
Sep 24, 2007 5.395 5.395 5.208 5.267 206,971 -0.11(-1.99%)
Sep 21, 2007 5.478 5.478 5.347 5.374 212,381 +0.02(+0.40%)
Sep 20, 2007 5.521 5.601 5.278 5.352 217,993 -0.22(-4.02%)
Sep 19, 2007 5.617 5.617 5.422 5.577 262,413 -0.04(-0.71%)
Sep 18, 2007 5.283 5.617 5.155 5.617 355,355 +0.37(+7.13%)
Sep 17, 2007 5.302 5.331 5.171 5.243 239,271 -0.04(-0.81%)
Sep 14, 2007 5.208 5.286 5.080 5.286 243,898 +0.10(+1.96%)
Sep 13, 2007 5.395 5.406 5.182 5.184 277,265 -0.04(-0.77%)
Sep 12, 2007 5.243 5.310 5.155 5.224 374,289 -0.05(-0.91%)
Sep 11, 2007 5.211 5.272 5.131 5.272 181,841 +0.05(+0.92%)
Sep 10, 2007 5.288 5.288 5.104 5.224 171,492 -0.05(-0.86%)
Sep 07, 2007 5.256 5.275 5.190 5.270 203,582 -0.05(-0.90%)
Sep 06, 2007 5.344 5.422 5.275 5.318 161,612 -0.02(-0.30%)
Sep 05, 2007 5.414 5.547 5.310 5.334 441,581 -0.13(-2.30%)
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.