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 (%)
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%)
Aug 01, 2007 5.130 5.251 4.810 4.866 826,732 -0.46(-8.58%)
Jul 31, 2007 5.403 5.446 5.085 5.323 545,715 +0.22(+4.35%)
Jul 30, 2007 5.240 5.341 5.074 5.101 443,784 -0.03(-0.52%)
Jul 27, 2007 5.181 5.181 4.909 5.128 482,616 -0.08(-1.49%)
Jul 26, 2007 5.408 5.478 5.064 5.205 600,929 -0.29(-5.30%)
Jul 25, 2007 5.609 5.609 5.301 5.496 637,128 -0.04(-0.72%)
Jul 24, 2007 5.587 5.630 5.510 5.536 347,751 -0.05(-0.91%)
Jul 23, 2007 5.675 5.675 5.587 5.587 233,774 -0.08(-1.41%)
Jul 20, 2007 5.619 5.739 5.590 5.667 352,360 +0.05(+0.86%)
Jul 19, 2007 5.654 5.689 5.587 5.619 206,823 -0.06(-1.13%)
Jul 18, 2007 5.614 5.689 5.614 5.683 358,504 +0.06(+1.00%)
Jul 17, 2007 5.678 5.678 5.598 5.627 181,392 -0.05(-0.94%)
Jul 16, 2007 5.622 5.689 5.595 5.681 238,930 +0.06(+1.05%)
Jul 13, 2007 5.667 5.667 5.590 5.622 157,795 -0.09(-1.59%)
Jul 12, 2007 5.574 5.713 5.574 5.713 203,820 +0.10(+1.86%)
Jul 11, 2007 5.755 5.755 5.595 5.609 230,187 -0.10(-1.78%)
Jul 10, 2007 5.609 5.737 5.579 5.710 386,796 +0.08(+1.42%)
Jul 09, 2007 5.630 5.662 5.611 5.630 293,260 -0.04(-0.71%)
Jul 06, 2007 5.675 5.689 5.635 5.670 137,561 -0.02(-0.33%)
Jul 05, 2007 5.665 5.793 5.633 5.689 201,791 +0.02(+0.28%)
Jul 03, 2007 5.715 5.753 5.665 5.673 121,142 -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.