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 )

21.05 +0.38 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2008 4.079 4.116 4.009 4.070 559,483 -0.05(-1.23%)
Jun 27, 2008 4.185 4.230 3.955 4.121 1,512,638 -0.09(-2.09%)
Jun 26, 2008 4.364 4.364 4.140 4.209 605,519 -0.20(-4.48%)
Jun 25, 2008 4.372 4.535 4.361 4.407 553,780 +0.03(+0.61%)
Jun 24, 2008 4.444 4.457 4.276 4.380 735,772 -0.09(-1.97%)
Jun 23, 2008 4.612 4.647 4.465 4.468 401,178 -0.13(-2.90%)
Jun 20, 2008 4.727 4.727 4.602 4.602 583,109 -0.14(-3.04%)
Jun 19, 2008 4.674 4.746 4.674 4.746 173,121 +0.07(+1.43%)
Jun 18, 2008 4.636 4.754 4.596 4.679 237,245 +0.01(+0.11%)
Jun 17, 2008 4.861 4.861 4.655 4.674 235,710 -0.17(-3.47%)
Jun 16, 2008 4.754 4.861 4.722 4.842 229,955 +0.09(+1.85%)
Jun 13, 2008 4.682 4.759 4.639 4.754 307,099 +0.10(+2.18%)
Jun 12, 2008 4.703 4.770 4.647 4.652 256,094 -0.01(-0.17%)
Jun 11, 2008 4.727 4.765 4.650 4.660 206,070 -0.07(-1.41%)
Jun 10, 2008 4.698 4.743 4.660 4.727 235,231 +0.02(+0.45%)
Jun 09, 2008 4.885 4.885 4.652 4.706 379,865 -0.11(-2.22%)
Jun 06, 2008 4.861 4.914 4.690 4.813 395,977 -0.06(-1.26%)
Jun 05, 2008 4.759 4.874 4.620 4.874 271,622 +0.11(+2.30%)
Jun 04, 2008 4.634 4.821 4.626 4.765 356,857 +0.14(+2.94%)
Jun 03, 2008 4.698 4.711 4.599 4.628 514,256 -0.06(-1.37%)
Jun 02, 2008 4.749 4.775 4.628 4.692 549,003 -0.06(-1.18%)
May 30, 2008 4.730 4.757 4.668 4.749 436,232 +0.02(+0.40%)
May 29, 2008 4.802 4.807 4.719 4.730 553,084 -0.07(-1.45%)
May 28, 2008 4.821 4.898 4.757 4.799 246,325 -0.01(-0.28%)
May 27, 2008 4.901 4.914 4.738 4.813 394,157 -0.04(-0.83%)
May 26, 2008 4.807 4.861 4.741 4.853 286,269 +0.00(+0.00%)
May 23, 2008 4.807 4.861 4.741 4.853 286,269 +0.05(+0.94%)
May 22, 2008 4.885 4.885 4.770 4.807 292,290 -0.01(-0.22%)
May 21, 2008 4.863 4.914 4.773 4.818 369,883 -0.02(-0.50%)
May 20, 2008 4.936 4.941 4.807 4.842 331,643 -0.02(-0.49%)
May 19, 2008 4.863 4.941 4.807 4.866 659,837 -0.01(-0.11%)
May 16, 2008 4.968 4.968 4.847 4.871 572,753 -0.08(-1.57%)
May 15, 2008 5.072 5.072 4.941 4.949 532,472 +0.01(+0.16%)
May 14, 2008 4.954 4.994 4.909 4.941 487,667 +0.01(+0.22%)
May 13, 2008 4.968 4.968 4.895 4.930 474,349 -0.01(-0.11%)
May 12, 2008 4.775 5.005 4.775 4.936 671,542 +0.19(+4.05%)
May 09, 2008 4.850 4.893 4.703 4.743 641,090 -0.05(-1.06%)
May 08, 2008 4.805 4.821 4.741 4.794 465,318 +0.03(+0.56%)
May 07, 2008 4.813 4.949 4.762 4.767 606,732 -0.04(-0.89%)
May 06, 2008 4.941 4.954 4.794 4.810 1,090,177 -0.28(-5.51%)
May 05, 2008 5.221 5.221 5.048 5.090 1,177,591 +0.05(+0.90%)
May 02, 2008 5.130 5.130 5.021 5.045 746,042 +0.02(+0.48%)
May 01, 2008 5.026 5.171 4.994 5.021 557,839 +0.01(+0.11%)
Apr 30, 2008 5.018 5.128 4.973 5.016 531,715 +0.06(+1.13%)
Apr 29, 2008 5.048 5.058 4.919 4.960 608,608 -0.04(-0.85%)
Apr 28, 2008 5.074 5.088 4.903 5.002 816,311 -0.01(-0.11%)
Apr 25, 2008 5.093 5.093 4.874 5.008 779,763 -0.04(-0.74%)
Apr 24, 2008 5.048 5.133 4.970 5.045 270,184 +0.05(+0.96%)
Apr 23, 2008 5.016 5.101 4.941 4.997 325,128 +0.06(+1.14%)
Apr 22, 2008 5.056 5.133 4.941 4.941 403,342 -0.13(-2.53%)
Apr 21, 2008 5.098 5.106 4.968 5.069 452,707 -0.01(-0.26%)
Apr 18, 2008 5.165 5.165 4.941 5.082 948,803 +0.01(+0.16%)
Apr 17, 2008 5.208 5.208 5.040 5.074 827,623 -0.05(-0.89%)
Apr 16, 2008 4.976 5.179 4.954 5.120 1,772,398 +0.36(+7.64%)
Apr 15, 2008 4.727 4.794 4.692 4.757 258,401 +0.07(+1.48%)
Apr 14, 2008 4.620 4.778 4.594 4.687 209,369 +0.13(+2.87%)
Apr 11, 2008 4.775 4.859 4.551 4.556 361,687 -0.24(-4.96%)
Apr 10, 2008 4.882 4.895 4.767 4.794 378,031 -0.07(-1.43%)
Apr 09, 2008 5.179 5.179 4.543 4.863 744,893 -0.29(-5.70%)
Apr 08, 2008 5.008 5.166 5.008 5.157 340,831 +0.16(+3.21%)
Apr 07, 2008 5.074 5.104 4.968 4.997 350,799 -0.02(-0.48%)
Apr 04, 2008 5.016 5.074 5.002 5.021 283,682 +0.00(+0.00%)
Apr 03, 2008 5.018 5.058 5.000 5.021 335,698 +0.00(+0.05%)
Apr 02, 2008 5.112 5.112 5.000 5.018 214,218 -0.04(-0.79%)
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.