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 )

21.89 +0.47 (+2.19%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 1, 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 (%)
Mar 31, 2010 3.278 3.278 3.201 3.226 531,923 -0.05(-1.50%)
Mar 30, 2010 3.335 3.335 3.275 3.275 785,227 -0.06(-1.72%)
Mar 29, 2010 3.316 3.368 3.308 3.332 562,462 +0.01(+0.41%)
Mar 26, 2010 3.258 3.338 3.256 3.319 661,217 +0.07(+2.02%)
Mar 25, 2010 3.258 3.349 3.247 3.253 668,742 +0.03(+1.02%)
Mar 24, 2010 3.280 3.280 3.169 3.220 816,323 -0.05(-1.67%)
Mar 23, 2010 3.146 3.305 3.141 3.275 1,822,852 +0.18(+5.74%)
Mar 22, 2010 3.051 3.185 2.684 3.097 5,124,032 +0.02(+0.53%)
Mar 19, 2010 3.215 3.256 3.012 3.081 770,357 -0.10(-3.01%)
Mar 18, 2010 3.144 3.204 3.122 3.176 668,883 +0.05(+1.74%)
Mar 17, 2010 3.108 3.144 3.057 3.122 572,699 +0.05(+1.68%)
Mar 16, 2010 3.166 3.190 2.989 3.070 1,216,337 -0.03(-0.88%)
Mar 15, 2010 3.062 3.114 2.981 3.098 1,214,184 +0.15(+4.97%)
Mar 12, 2010 2.986 2.989 2.926 2.951 734,974 -0.01(-0.46%)
Mar 11, 2010 2.975 2.983 2.937 2.964 711,954 -0.00(-0.09%)
Mar 10, 2010 2.926 3.057 2.921 2.967 1,523,382 +0.05(+1.77%)
Mar 09, 2010 2.918 2.975 2.880 2.916 981,435 +0.02(+0.66%)
Mar 08, 2010 2.785 2.932 2.780 2.897 956,619 +0.13(+4.61%)
Mar 05, 2010 2.717 2.796 2.704 2.769 522,000 +0.07(+2.41%)
Mar 04, 2010 2.695 2.731 2.666 2.704 563,237 +0.01(+0.20%)
Mar 03, 2010 2.755 2.772 2.698 2.698 1,169,987 -0.12(-4.43%)
Mar 02, 2010 2.785 2.853 2.773 2.823 1,028,134 +0.07(+2.67%)
Mar 01, 2010 2.676 2.755 2.657 2.750 979,352 +0.10(+3.69%)
Feb 26, 2010 2.685 2.695 2.652 2.652 522,037 -0.02(-0.81%)
Feb 25, 2010 2.652 2.682 2.581 2.674 376,047 -0.02(-0.61%)
Feb 24, 2010 2.608 2.698 2.581 2.690 507,245 +0.10(+3.88%)
Feb 23, 2010 2.579 2.649 2.527 2.589 1,026,566 +0.06(+2.25%)
Feb 22, 2010 2.489 2.532 2.459 2.532 559,395 +0.06(+2.53%)
Feb 19, 2010 2.475 2.513 2.459 2.470 399,586 -0.03(-1.30%)
Feb 18, 2010 2.505 2.508 2.473 2.503 317,288 +0.00(+0.11%)
Feb 17, 2010 2.473 2.513 2.443 2.500 637,929 +0.05(+1.88%)
Feb 16, 2010 2.359 2.454 2.342 2.454 828,324 +0.12(+5.37%)
Feb 12, 2010 2.310 2.329 2.329 2.329 496,073 +0.01(+0.35%)
Feb 11, 2010 2.291 2.339 2.280 2.321 425,161 +0.03(+1.18%)
Feb 10, 2010 2.296 2.339 2.277 2.294 337,674 -0.01(-0.58%)
Feb 09, 2010 2.242 2.342 2.199 2.307 1,279,653 +0.12(+5.68%)
Feb 08, 2010 2.156 2.234 2.108 2.183 893,050 +0.03(+1.38%)
Feb 05, 2010 2.078 2.153 2.078 2.153 426,827 +0.07(+3.50%)
Feb 04, 2010 2.156 2.156 2.078 2.081 440,377 -0.08(-3.50%)
Feb 03, 2010 2.151 2.221 2.132 2.156 870,072 +0.04(+1.78%)
Feb 02, 2010 2.019 2.143 2.013 2.118 865,627 +0.11(+5.50%)
Feb 01, 2010 2.011 2.021 1.997 2.008 386,573 +0.02(+0.95%)
Jan 29, 2010 1.957 2.013 1.957 1.989 368,504 +0.05(+2.64%)
Jan 28, 2010 1.962 1.989 1.914 1.938 367,921 -0.01(-0.69%)
Jan 27, 2010 1.949 2.018 1.927 1.951 397,270 -0.00(-0.14%)
Jan 26, 2010 1.967 2.008 1.954 1.954 280,246 -0.01(-0.68%)
Jan 25, 2010 2.008 2.013 1.965 1.967 363,550 -0.03(-1.35%)
Jan 22, 2010 2.048 2.070 1.984 1.994 702,030 -0.06(-2.76%)
Jan 21, 2010 2.097 2.100 2.046 2.051 369,565 -0.05(-2.44%)
Jan 20, 2010 2.105 2.116 2.078 2.102 250,099 -0.02(-0.89%)
Jan 19, 2010 2.089 2.127 2.083 2.121 365,457 +0.06(+2.88%)
Jan 15, 2010 2.110 2.062 2.062 2.062 551,534 -0.04(-1.78%)
Jan 14, 2010 2.083 2.110 2.070 2.099 224,616 +0.02(+1.03%)
Jan 13, 2010 2.102 2.107 2.075 2.078 346,504 -0.02(-1.14%)
Jan 12, 2010 2.070 2.107 2.070 2.102 245,284 +0.02(+1.03%)
Jan 11, 2010 2.075 2.110 2.070 2.080 426,381 +0.00(+0.13%)
Jan 08, 2010 2.080 2.115 2.070 2.078 412,815 -0.01(-0.26%)
Jan 07, 2010 2.091 2.099 2.070 2.083 335,496 -0.01(-0.26%)
Jan 06, 2010 2.113 2.131 2.086 2.089 250,163 -0.02(-1.14%)
Jan 05, 2010 2.137 2.137 2.110 2.113 297,618 -0.02(-0.88%)
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.