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 )

22.31 +0.14 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2008 4.377 4.415 4.289 4.409 222,444 +0.07(+1.60%)
Jul 30, 2008 4.423 4.468 4.233 4.340 292,788 -0.05(-1.04%)
Jul 29, 2008 4.385 4.407 4.116 4.385 337,562 +0.26(+6.35%)
Jul 28, 2008 4.300 4.300 4.094 4.124 210,339 -0.16(-3.80%)
Jul 25, 2008 4.369 4.372 4.260 4.287 198,466 -0.03(-0.62%)
Jul 24, 2008 4.468 4.471 4.300 4.313 399,823 -0.11(-2.48%)
Jul 23, 2008 4.340 4.433 4.260 4.423 294,174 +0.06(+1.35%)
Jul 22, 2008 4.011 4.364 3.942 4.364 454,070 +0.26(+6.24%)
Jul 21, 2008 4.073 4.164 3.993 4.108 270,446 +0.13(+3.36%)
Jul 18, 2008 4.113 4.140 3.974 3.974 385,355 -0.14(-3.38%)
Jul 17, 2008 3.739 4.113 3.739 4.113 530,248 +0.38(+10.16%)
Jul 16, 2008 3.427 3.734 3.298 3.734 512,956 +0.29(+8.29%)
Jul 15, 2008 3.616 3.632 2.820 3.448 1,091,802 -0.20(-5.49%)
Jul 14, 2008 3.873 3.974 3.632 3.648 309,068 -0.21(-5.53%)
Jul 11, 2008 3.744 3.862 3.712 3.862 367,146 +0.04(+1.12%)
Jul 10, 2008 3.664 3.857 3.659 3.819 349,207 +0.14(+3.85%)
Jul 09, 2008 3.766 3.806 3.616 3.678 393,506 -0.09(-2.48%)
Jul 08, 2008 3.659 3.771 3.539 3.771 738,981 +0.09(+2.47%)
Jul 07, 2008 3.739 3.849 3.638 3.680 1,011,749 -0.06(-1.57%)
Jul 04, 2008 3.776 3.870 3.739 3.739 638,914 +0.00(+0.00%)
Jul 03, 2008 3.776 3.870 3.739 3.739 638,914 -0.08(-2.03%)
Jul 02, 2008 3.787 3.915 3.784 3.816 627,614 +0.01(+0.35%)
Jul 01, 2008 4.054 4.100 3.686 3.803 962,522 -0.27(-6.56%)
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%)
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.