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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2009 2.380 2.398 2.294 2.385 604,136 +0.03(+1.48%)
Sep 29, 2009 2.468 2.471 2.350 2.350 1,118,281 -0.12(-4.86%)
Sep 28, 2009 2.406 2.479 2.348 2.471 605,597 +0.07(+3.01%)
Sep 25, 2009 2.305 2.406 2.297 2.398 449,840 +0.08(+3.34%)
Sep 24, 2009 2.380 2.380 2.268 2.321 364,558 -0.05(-2.14%)
Sep 23, 2009 2.372 2.409 2.350 2.372 530,551 -0.01(-0.34%)
Sep 22, 2009 2.404 2.404 2.236 2.380 408,775 -0.01(-0.22%)
Sep 21, 2009 2.377 2.398 2.252 2.385 369,283 -0.03(-1.11%)
Sep 18, 2009 2.369 2.417 2.281 2.412 956,572 +0.04(+1.80%)
Sep 17, 2009 2.350 2.404 2.262 2.369 636,882 +0.04(+1.60%)
Sep 16, 2009 2.292 2.372 2.292 2.332 629,944 +0.05(+1.99%)
Sep 15, 2009 2.177 2.297 2.166 2.286 779,650 +0.11(+5.16%)
Sep 14, 2009 2.102 2.198 2.102 2.174 751,877 +0.07(+3.56%)
Sep 11, 2009 2.107 2.115 2.083 2.099 405,971 -0.01(-0.51%)
Sep 10, 2009 2.097 2.110 2.033 2.110 425,792 +0.01(+0.25%)
Sep 09, 2009 2.046 2.115 2.025 2.105 488,029 +0.07(+3.28%)
Sep 08, 2009 1.950 2.043 1.950 2.038 835,991 +0.09(+4.66%)
Sep 04, 2009 1.963 1.963 1.928 1.947 632,265 -0.02(-0.95%)
Sep 03, 2009 1.923 1.987 1.923 1.966 749,447 +0.05(+2.36%)
Sep 02, 2009 1.923 1.974 1.920 1.920 599,834 -0.02(-1.24%)
Sep 01, 2009 1.971 2.017 1.920 1.944 1,060,450 -0.06(-2.80%)
Aug 31, 2009 2.006 2.022 1.974 2.001 792,953 -0.02(-0.93%)
Aug 28, 2009 2.025 2.025 1.995 2.019 558,260 -0.01(-0.26%)
Aug 27, 2009 2.003 2.041 1.971 2.025 539,840 +0.00(+0.00%)
Aug 26, 2009 2.009 2.054 1.963 2.025 758,788 -0.02(-0.79%)
Aug 25, 2009 2.070 2.097 2.006 2.041 942,764 -0.06(-2.92%)
Aug 24, 2009 2.118 2.182 2.070 2.102 707,442 -0.01(-0.25%)
Aug 21, 2009 2.123 2.134 2.073 2.107 681,717 +0.01(+0.64%)
Aug 20, 2009 1.968 2.107 1.931 2.094 1,303,728 +0.11(+5.66%)
Aug 19, 2009 1.851 1.984 1.843 1.982 1,349,795 +0.07(+3.49%)
Aug 18, 2009 1.931 2.027 1.872 1.915 2,887,320 -0.13(-6.40%)
Aug 17, 2009 2.358 2.385 1.992 2.046 2,160,322 -0.35(-14.51%)
Aug 14, 2009 2.631 2.644 2.284 2.393 1,798,209 -0.26(-9.86%)
Aug 13, 2009 2.695 2.699 2.577 2.655 286,012 -0.01(-0.40%)
Aug 12, 2009 2.604 2.722 2.604 2.666 301,366 +0.06(+2.25%)
Aug 11, 2009 2.700 2.735 2.607 2.607 322,973 -0.13(-4.69%)
Aug 10, 2009 2.711 2.740 2.684 2.735 213,452 +0.02(+0.69%)
Aug 07, 2009 2.703 2.748 2.658 2.716 446,474 +0.07(+2.83%)
Aug 06, 2009 2.674 2.690 2.612 2.642 334,347 -0.04(-1.59%)
Aug 05, 2009 2.780 2.780 2.631 2.684 387,981 -0.09(-3.37%)
Aug 04, 2009 2.631 2.791 2.585 2.778 508,786 +0.13(+5.05%)
Aug 03, 2009 2.738 2.748 2.607 2.644 491,006 -0.03(-1.20%)
Jul 31, 2009 2.767 2.799 2.652 2.676 446,107 -0.09(-3.28%)
Jul 30, 2009 2.751 2.810 2.746 2.767 411,366 +0.05(+1.87%)
Jul 29, 2009 2.671 2.724 2.658 2.716 362,401 +0.03(+1.09%)
Jul 28, 2009 2.692 2.730 2.644 2.687 473,143 -0.01(-0.40%)
Jul 27, 2009 2.684 2.716 2.593 2.698 731,307 +0.10(+3.91%)
Jul 24, 2009 2.778 2.778 2.513 2.596 472,069 -0.05(-1.92%)
Jul 23, 2009 2.406 2.655 2.404 2.647 577,265 +0.23(+9.50%)
Jul 22, 2009 2.409 2.417 2.337 2.417 264,139 -0.02(-0.66%)
Jul 21, 2009 2.460 2.468 2.404 2.433 234,437 +0.01(+0.22%)
Jul 20, 2009 2.310 2.439 2.310 2.428 529,214 +0.13(+5.57%)
Jul 17, 2009 2.246 2.332 2.232 2.300 277,273 +0.06(+2.62%)
Jul 16, 2009 2.185 2.270 2.147 2.241 589,198 +0.05(+2.32%)
Jul 15, 2009 2.118 2.190 2.030 2.190 532,089 +0.10(+4.59%)
Jul 14, 2009 2.067 2.105 2.033 2.094 177,048 +0.03(+1.69%)
Jul 13, 2009 2.030 2.059 2.007 2.059 326,084 +0.02(+1.05%)
Jul 10, 2009 2.011 2.046 1.976 2.038 173,851 +0.05(+2.28%)
Jul 09, 2009 2.009 2.033 1.976 1.992 279,658 +0.01(+0.40%)
Jul 08, 2009 1.982 2.011 1.920 1.984 370,799 +0.02(+1.23%)
Jul 07, 2009 1.987 2.038 1.951 1.960 193,739 -0.03(-1.34%)
Jul 06, 2009 2.003 2.003 1.955 1.987 222,696 -0.02(-1.06%)
Jul 02, 2009 2.006 2.070 1.987 2.009 305,709 -0.04(-1.83%)
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.