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 )

21.47 -0.16 (-0.72%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 30, 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 (%)
Jan 31, 2005 6.421 6.421 6.365 6.421 140,158 +0.01(+0.12%)
Jan 28, 2005 6.410 6.421 6.357 6.413 113,852 +0.01(+0.08%)
Jan 27, 2005 6.397 6.421 6.389 6.407 157,628 -0.00(-0.04%)
Jan 26, 2005 6.424 6.424 6.370 6.410 210,018 +0.03(+0.50%)
Jan 25, 2005 6.397 6.410 6.378 6.378 122,980 -0.01(-0.08%)
Jan 24, 2005 6.407 6.410 6.367 6.383 111,921 -0.00(-0.04%)
Jan 21, 2005 6.469 6.469 6.359 6.386 65,704 -0.01(-0.17%)
Jan 20, 2005 6.424 6.424 6.351 6.397 131,449 +0.02(+0.38%)
Jan 19, 2005 6.448 6.450 6.358 6.373 153,674 -0.06(-1.00%)
Jan 18, 2005 6.410 6.480 6.390 6.437 134,239 +0.01(+0.21%)
Jan 14, 2005 6.346 6.429 6.346 6.424 138,661 +0.08(+1.26%)
Jan 13, 2005 6.407 6.410 6.325 6.343 168,594 -0.07(-1.04%)
Jan 12, 2005 6.464 6.464 6.330 6.410 136,377 -0.05(-0.74%)
Jan 11, 2005 6.407 6.469 6.365 6.458 199,149 +0.09(+1.43%)
Jan 10, 2005 6.458 6.464 6.367 6.367 159,245 -0.02(-0.38%)
Jan 07, 2005 6.424 6.448 6.317 6.391 165,977 -0.01(-0.08%)
Jan 06, 2005 6.416 6.416 6.317 6.397 145,164 +0.07(+1.10%)
Jan 05, 2005 6.410 6.445 6.277 6.327 188,880 -0.06(-0.88%)
Jan 04, 2005 6.437 6.530 6.303 6.383 297,674 -0.03(-0.46%)
Jan 03, 2005 6.450 6.472 6.370 6.413 250,409 +0.08(+1.31%)
Dec 31, 2004 6.277 6.442 6.277 6.330 143,771 -0.06(-0.96%)
Dec 30, 2004 6.461 6.474 6.365 6.391 103,335 +0.03(+0.42%)
Dec 29, 2004 6.448 6.463 6.362 6.365 110,823 -0.02(-0.29%)
Dec 28, 2004 6.424 6.431 6.293 6.383 129,918 +0.04(+0.67%)
Dec 27, 2004 6.354 6.434 6.303 6.341 132,913 -0.06(-1.00%)
Dec 23, 2004 6.410 6.410 6.367 6.405 147,141 +0.00(+0.00%)
Dec 22, 2004 6.370 6.432 6.330 6.405 236,998 +0.09(+1.48%)
Dec 21, 2004 6.095 6.327 6.071 6.311 268,074 +0.14(+2.29%)
Dec 20, 2004 6.407 6.442 6.095 6.170 282,301 -0.24(-3.71%)
Dec 17, 2004 6.474 6.474 6.373 6.407 197,686 -0.00(-0.04%)
Dec 16, 2004 6.410 6.453 6.330 6.410 353,064 -0.09(-1.40%)
Dec 15, 2004 6.597 6.597 6.418 6.501 282,676 -0.10(-1.46%)
Dec 14, 2004 6.597 6.597 6.541 6.597 101,838 +0.03(+0.41%)
Dec 13, 2004 6.517 6.594 6.399 6.570 251,600 +0.09(+1.44%)
Dec 10, 2004 6.461 6.477 6.383 6.477 339,585 +0.04(+0.58%)
Dec 09, 2004 6.413 6.445 6.370 6.440 135,534 +0.01(+0.21%)
Dec 08, 2004 6.424 6.506 6.410 6.426 187,951 -0.00(-0.04%)
Dec 07, 2004 6.517 6.552 6.429 6.429 404,357 -0.15(-2.23%)
Dec 06, 2004 6.533 6.618 6.504 6.576 171,852 +0.04(+0.65%)
Dec 03, 2004 6.552 6.552 6.485 6.533 232,880 -0.02(-0.29%)
Dec 02, 2004 6.437 6.584 6.437 6.552 120,184 +0.08(+1.20%)
Dec 01, 2004 6.552 6.552 6.410 6.474 215,283 -0.08(-1.18%)
Nov 30, 2004 6.584 6.648 6.426 6.552 174,472 +0.01(+0.12%)
Nov 29, 2004 6.504 6.560 6.410 6.544 163,989 +0.12(+1.91%)
Nov 26, 2004 6.330 6.437 6.330 6.421 42,307 +0.09(+1.39%)
Nov 24, 2004 6.373 6.402 6.303 6.333 78,625 +0.00(+0.00%)
Nov 23, 2004 6.410 6.413 6.266 6.333 309,633 -0.02(-0.38%)
Nov 22, 2004 6.509 6.509 6.196 6.357 271,443 -0.01(-0.17%)
Nov 19, 2004 6.480 6.557 6.250 6.367 198,809 -0.14(-2.21%)
Nov 18, 2004 6.562 6.659 6.485 6.512 254,970 -0.03(-0.49%)
Nov 17, 2004 6.624 6.771 6.504 6.544 142,648 -0.04(-0.57%)
Nov 16, 2004 6.643 6.763 6.485 6.581 87,985 -0.16(-2.42%)
Nov 15, 2004 6.904 6.904 6.624 6.744 159,871 -0.03(-0.39%)
Nov 12, 2004 6.677 6.803 6.613 6.771 108,951 +0.10(+1.48%)
Nov 11, 2004 6.448 6.675 6.448 6.672 118,312 +0.13(+1.96%)
Nov 10, 2004 6.520 6.544 6.399 6.544 116,065 -0.03(-0.41%)
Nov 09, 2004 6.410 6.597 6.410 6.570 225,392 +0.13(+2.03%)
Nov 08, 2004 6.468 6.554 6.424 6.440 138,530 -0.06(-0.99%)
Nov 05, 2004 6.416 6.504 6.314 6.504 168,108 +0.09(+1.46%)
Nov 04, 2004 6.410 6.437 6.255 6.410 169,605 +0.02(+0.29%)
Nov 03, 2004 6.229 6.474 6.132 6.391 203,302 +0.16(+2.62%)
Nov 02, 2004 6.247 6.247 6.172 6.229 195,814 +0.03(+0.43%)
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.