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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2004 6.247 6.247 6.169 6.169 188,337 -0.08(-1.24%)
Oct 28, 2004 6.247 6.247 6.185 6.247 224,283 +0.01(+0.21%)
Oct 27, 2004 6.250 6.250 6.137 6.233 180,849 -0.01(-0.13%)
Oct 26, 2004 6.250 6.250 6.183 6.242 162,502 -0.01(-0.13%)
Oct 25, 2004 6.223 6.268 6.116 6.250 167,369 +0.00(+0.00%)
Oct 22, 2004 6.089 6.303 6.089 6.250 273,707 +0.11(+1.74%)
Oct 21, 2004 6.169 6.169 6.089 6.143 70,767 -0.01(-0.22%)
Oct 20, 2004 6.089 6.167 6.089 6.156 61,031 +0.04(+0.70%)
Oct 19, 2004 6.081 6.169 6.081 6.113 83,497 -0.03(-0.52%)
Oct 18, 2004 6.049 6.156 6.049 6.145 150,520 +0.06(+0.92%)
Oct 15, 2004 6.089 6.140 6.052 6.089 104,091 -0.01(-0.22%)
Oct 14, 2004 6.322 6.322 6.071 6.103 93,607 -0.09(-1.51%)
Oct 13, 2004 6.193 6.197 6.105 6.196 280,821 +0.08(+1.27%)
Oct 12, 2004 6.169 6.196 6.119 6.119 131,799 -0.06(-0.95%)
Oct 11, 2004 6.159 6.193 6.140 6.177 119,442 +0.02(+0.30%)
Oct 08, 2004 6.209 6.209 6.092 6.159 174,858 -0.01(-0.22%)
Oct 07, 2004 6.169 6.207 6.108 6.172 137,415 +0.02(+0.26%)
Oct 06, 2004 6.092 6.156 6.073 6.156 182,347 +0.04(+0.66%)
Oct 05, 2004 6.177 6.196 6.095 6.116 301,789 -0.01(-0.14%)
Oct 04, 2004 6.073 6.169 6.049 6.124 323,506 +0.09(+1.43%)
Oct 01, 2004 6.076 6.081 6.036 6.038 184,219 -0.03(-0.45%)
Sep 30, 2004 6.076 6.084 6.044 6.065 195,077 +0.01(+0.09%)
Sep 29, 2004 6.068 6.089 6.036 6.060 314,895 +0.01(+0.22%)
Sep 28, 2004 6.113 6.116 6.036 6.047 1,060,383 -0.03(-0.48%)
Sep 27, 2004 5.937 6.156 5.769 6.076 410,000 +0.12(+1.97%)
Sep 24, 2004 6.185 6.207 5.956 5.958 357,954 -0.26(-4.25%)
Sep 23, 2004 6.199 6.274 6.199 6.223 85,369 -0.03(-0.51%)
Sep 22, 2004 6.169 6.276 6.169 6.255 118,319 +0.01(+0.09%)
Sep 21, 2004 6.223 6.255 6.188 6.250 97,726 +0.02(+0.34%)
Sep 20, 2004 6.247 6.250 6.185 6.228 224,657 +0.00(+0.00%)
Sep 17, 2004 6.212 6.378 6.201 6.228 192,082 -0.03(-0.55%)
Sep 16, 2004 6.250 6.263 6.231 6.263 236,639 +0.01(+0.21%)
Sep 15, 2004 6.177 6.276 6.177 6.250 191,707 -0.05(-0.81%)
Sep 14, 2004 6.343 6.343 6.231 6.300 73,388 -0.02(-0.25%)
Sep 13, 2004 6.314 6.316 6.228 6.316 62,155 +0.03(+0.42%)
Sep 10, 2004 6.303 6.383 6.247 6.290 280,174 -0.04(-0.67%)
Sep 09, 2004 6.300 6.348 6.247 6.332 432,091 +0.11(+1.76%)
Sep 08, 2004 6.274 6.298 6.193 6.223 96,602 -0.04(-0.68%)
Sep 07, 2004 6.287 6.303 6.225 6.266 111,954 +0.06(+1.03%)
Sep 03, 2004 6.316 6.316 6.201 6.201 76,009 -0.11(-1.82%)
Sep 02, 2004 6.215 6.316 6.151 6.316 124,684 +0.11(+1.76%)
Sep 01, 2004 6.196 6.399 6.196 6.207 213,050 -0.07(-1.06%)
Aug 31, 2004 6.129 6.316 6.129 6.274 108,210 +0.07(+1.08%)
Aug 30, 2004 6.316 6.316 6.164 6.207 92,484 -0.00(-0.04%)
Aug 27, 2004 6.103 6.236 6.103 6.209 61,031 +0.07(+1.17%)
Aug 26, 2004 6.330 6.330 6.129 6.137 264,721 -0.19(-3.04%)
Aug 25, 2004 6.311 6.330 6.188 6.330 115,324 +0.16(+2.60%)
Aug 24, 2004 6.330 6.330 6.169 6.169 188,712 -0.06(-0.90%)
Aug 23, 2004 6.209 6.316 6.209 6.225 139,572 -0.07(-1.19%)
Aug 20, 2004 6.250 6.303 6.225 6.300 123,187 +0.06(+0.94%)
Aug 19, 2004 6.276 6.276 6.196 6.242 217,168 -0.03(-0.47%)
Aug 18, 2004 6.009 6.276 6.009 6.271 203,315 +0.09(+1.43%)
Aug 17, 2004 6.164 6.183 6.079 6.183 124,684 +0.09(+1.53%)
Aug 16, 2004 5.876 6.143 5.876 6.089 200,319 -0.01(-0.13%)
Aug 13, 2004 5.966 6.132 5.966 6.097 193,954 +0.07(+1.24%)
Aug 12, 2004 5.969 6.087 5.876 6.022 237,013 +0.04(+0.71%)
Aug 11, 2004 5.662 6.196 5.662 5.980 789,671 +0.26(+4.63%)
Aug 10, 2004 5.576 5.761 5.576 5.715 173,360 +0.15(+2.64%)
Aug 09, 2004 5.515 5.635 5.515 5.568 86,118 +0.01(+0.24%)
Aug 06, 2004 5.502 5.582 5.502 5.555 65,525 -0.03(-0.48%)
Aug 05, 2004 5.502 5.609 5.502 5.582 101,095 +0.00(+0.05%)
Aug 04, 2004 5.579 5.582 5.504 5.579 76,383 +0.07(+1.36%)
Aug 03, 2004 5.542 5.582 5.502 5.504 212,320 -0.07(-1.34%)
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.