Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Gladstone Cap Corp (NQ: GLAD )

22.28 +0.26 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	5.642	5.726	5.620	5.700	161,718	+0.11(+1.99%)
Oct 28, 2005	5.464	5.602	5.249	5.589	264,055	+0.19(+3.54%)
Oct 27, 2005	5.501	5.509	5.368	5.398	138,721	-0.14(-2.54%)
Oct 26, 2005	5.660	5.705	5.480	5.538	120,958	-0.17(-2.97%)
Oct 25, 2005	5.726	5.750	5.538	5.708	118,978	-0.02(-0.32%)
Oct 24, 2005	5.689	5.745	5.647	5.726	95,053	+0.08(+1.41%)
Oct 21, 2005	5.496	5.663	5.443	5.647	63,549	+0.12(+2.26%)
Oct 20, 2005	5.660	5.689	5.496	5.522	101,887	-0.16(-2.75%)
Oct 19, 2005	5.488	5.679	5.422	5.679	243,117	+0.18(+3.33%)
Oct 18, 2005	5.583	5.628	5.453	5.496	126,473	-0.06(-1.05%)
Oct 17, 2005	5.562	5.631	5.455	5.554	200,724	-0.03(-0.62%)
Oct 14, 2005	5.464	5.602	5.464	5.589	221,141	+0.10(+1.88%)
Oct 13, 2005	5.700	5.703	5.326	5.485	385,670	-0.21(-3.77%)
Oct 12, 2005	5.716	5.819	5.700	5.700	308,949	-0.04(-0.69%)
Oct 11, 2005	5.684	5.848	5.684	5.740	347,060	+0.13(+2.27%)
Oct 10, 2005	5.793	5.793	5.567	5.612	289,485	-0.13(-2.26%)
Oct 07, 2005	5.766	5.811	5.729	5.742	119,853	-0.00(-0.05%)
Oct 06, 2005	5.745	5.833	5.737	5.745	182,652	-0.01(-0.14%)
Oct 05, 2005	5.925	5.949	5.753	5.753	190,638	-0.16(-2.73%)
Oct 04, 2005	6.018	6.066	5.904	5.915	136,812	-0.09(-1.54%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Gladstone Cap Corp (NQ: GLAD )

Historical Prices