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 )

21.37 +0.13 (+0.61%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 3, 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 28, 2008 1.680 1.680 1.517 1.602 444,380 +0.05(+3.45%)
Nov 26, 2008 1.437 1.562 1.370 1.549 734,225 +0.08(+5.45%)
Nov 25, 2008 1.570 1.602 1.394 1.469 783,485 -0.06(-3.68%)
Nov 24, 2008 1.629 1.683 1.458 1.525 1,053,924 -0.04(-2.73%)
Nov 21, 2008 1.514 1.576 1.261 1.568 1,223,050 +0.10(+6.73%)
Nov 20, 2008 1.608 1.626 1.469 1.469 665,274 -0.15(-9.39%)
Nov 19, 2008 1.872 1.896 1.613 1.621 845,300 -0.29(-14.99%)
Nov 18, 2008 2.070 2.070 1.789 1.907 1,007,888 -0.17(-7.99%)
Nov 17, 2008 2.190 2.190 2.064 2.072 448,214 -0.12(-5.60%)
Nov 14, 2008 2.444 2.500 2.195 2.195 524,537 -0.30(-12.18%)
Nov 13, 2008 2.366 2.500 2.195 2.500 735,094 +0.11(+4.82%)
Nov 12, 2008 2.500 2.535 2.385 2.385 543,877 -0.16(-6.39%)
Nov 11, 2008 2.791 2.812 2.486 2.548 583,877 -0.28(-9.83%)
Nov 10, 2008 2.991 3.135 2.700 2.826 455,744 -0.11(-3.82%)
Nov 07, 2008 2.959 2.967 2.842 2.938 289,722 +0.01(+0.27%)
Nov 06, 2008 3.071 3.236 2.911 2.930 248,501 -0.14(-4.61%)
Nov 05, 2008 3.296 3.354 3.071 3.071 277,010 -0.28(-8.44%)
Nov 04, 2008 3.357 3.392 3.282 3.354 267,791 +0.06(+1.70%)
Nov 03, 2008 3.301 3.336 3.280 3.298 351,862 +0.12(+3.69%)
Oct 31, 2008 3.045 3.216 2.911 3.181 496,294 +0.27(+9.27%)
Oct 30, 2008 2.938 3.013 2.850 2.911 357,688 +0.08(+2.73%)
Oct 29, 2008 2.900 2.991 2.740 2.834 462,700 -0.02(-0.75%)
Oct 28, 2008 2.591 2.858 2.510 2.855 697,707 +0.38(+15.32%)
Oct 27, 2008 2.580 2.668 2.468 2.476 293,372 -0.12(-4.53%)
Oct 24, 2008 2.452 2.708 2.404 2.593 345,920 -0.20(-7.17%)
Oct 23, 2008 2.973 3.010 2.697 2.794 281,024 -0.15(-5.08%)
Oct 22, 2008 3.018 3.111 2.828 2.943 246,426 -0.15(-5.00%)
Oct 21, 2008 3.197 3.256 3.061 3.098 263,178 -0.16(-4.92%)
Oct 20, 2008 3.274 3.411 3.221 3.258 212,563 +0.03(+0.83%)
Oct 17, 2008 3.338 3.538 3.205 3.232 380,360 -0.27(-7.70%)
Oct 16, 2008 2.868 3.501 2.671 3.501 392,566 +0.64(+22.52%)
Oct 15, 2008 3.205 3.360 2.831 2.858 269,615 -0.35(-10.98%)
Oct 14, 2008 3.400 3.635 3.189 3.210 488,817 -0.10(-2.91%)
Oct 13, 2008 3.178 3.309 2.932 3.306 529,607 +0.37(+12.75%)
Oct 10, 2008 2.572 2.938 2.230 2.932 854,675 +0.30(+11.25%)
Oct 09, 2008 2.746 2.852 2.593 2.636 649,825 -0.13(-4.64%)
Oct 08, 2008 2.692 2.975 1.966 2.764 1,409,441 -0.07(-2.36%)
Oct 07, 2008 3.205 3.378 2.826 2.831 638,783 -0.46(-13.89%)
Oct 06, 2008 3.734 3.734 2.673 3.288 1,162,790 -0.50(-13.25%)
Oct 03, 2008 4.060 4.225 3.766 3.790 292,118 -0.26(-6.46%)
Oct 02, 2008 4.084 4.270 4.019 4.051 195,725 -0.06(-1.37%)
Oct 01, 2008 4.019 4.228 4.019 4.108 175,038 +0.04(+0.92%)
Sep 30, 2008 4.265 4.268 3.955 4.070 314,846 +0.07(+1.80%)
Sep 29, 2008 4.297 4.498 3.739 3.998 500,821 -0.41(-9.27%)
Sep 26, 2008 4.623 4.698 4.220 4.407 496,159 -0.35(-7.41%)
Sep 25, 2008 4.634 4.805 4.554 4.759 260,741 +0.11(+2.35%)
Sep 24, 2008 4.794 4.807 4.644 4.650 157,065 -0.13(-2.68%)
Sep 23, 2008 4.743 4.807 4.610 4.778 211,885 -0.01(-0.22%)
Sep 22, 2008 4.877 4.877 4.540 4.789 421,509 -0.19(-3.86%)
Sep 19, 2008 5.000 5.112 4.567 4.981 1,652,476 +0.22(+4.60%)
Sep 18, 2008 4.377 4.762 4.035 4.762 843,255 +0.48(+11.23%)
Sep 17, 2008 4.572 4.572 4.166 4.281 646,556 -0.45(-9.59%)
Sep 16, 2008 4.177 4.738 4.174 4.735 584,177 +0.49(+11.58%)
Sep 15, 2008 4.292 4.464 4.238 4.244 300,123 -0.28(-6.20%)
Sep 12, 2008 4.495 4.660 4.476 4.524 180,905 -0.06(-1.34%)
Sep 11, 2008 4.473 4.620 4.407 4.586 332,444 +0.05(+1.18%)
Sep 10, 2008 4.522 4.578 4.407 4.532 228,117 +0.13(+2.97%)
Sep 09, 2008 4.222 4.611 4.222 4.401 312,139 -0.07(-1.61%)
Sep 08, 2008 4.284 4.570 4.284 4.473 291,654 +0.05(+1.09%)
Sep 05, 2008 4.174 4.452 4.174 4.425 256,356 +0.25(+6.01%)
Sep 04, 2008 4.249 4.252 4.174 4.174 197,552 -0.06(-1.45%)
Sep 03, 2008 4.180 4.252 4.180 4.236 163,258 +0.04(+1.02%)
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.