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 )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2005 6.667 6.678 6.521 6.521 113,633 -0.05(-0.81%)
Feb 25, 2005 6.495 6.625 6.474 6.574 80,649 +0.11(+1.64%)
Feb 24, 2005 6.365 6.468 6.365 6.468 66,273 +0.06(+0.95%)
Feb 23, 2005 6.437 6.450 6.365 6.407 118,239 +0.05(+0.79%)
Feb 22, 2005 6.450 6.484 6.270 6.357 261,997 -0.05(-0.75%)
Feb 18, 2005 6.349 6.429 6.349 6.405 81,603 +0.01(+0.17%)
Feb 17, 2005 6.365 6.418 6.336 6.394 203,837 +0.01(+0.15%)
Feb 16, 2005 6.378 6.445 6.365 6.385 236,689 -0.06(-0.88%)
Feb 15, 2005 6.344 6.442 6.344 6.442 254,811 +0.04(+0.62%)
Feb 14, 2005 6.431 6.495 6.362 6.402 124,365 +0.00(+0.04%)
Feb 11, 2005 6.490 6.490 6.336 6.399 156,613 -0.03(-0.49%)
Feb 10, 2005 6.413 6.452 6.323 6.431 210,175 -0.03(-0.53%)
Feb 09, 2005 6.505 6.590 6.426 6.466 212,940 +0.00(+0.00%)
Feb 08, 2005 6.362 6.654 6.362 6.465 319,757 +0.06(+0.99%)
Feb 07, 2005 6.362 6.426 6.336 6.402 259,323 +0.04(+0.67%)
Feb 04, 2005 6.370 6.386 6.331 6.360 106,636 +0.00(+0.04%)
Feb 03, 2005 6.325 6.362 6.312 6.357 108,171 -0.01(-0.08%)
Feb 02, 2005 6.360 6.362 6.304 6.362 102,845 -0.02(-0.25%)
Feb 01, 2005 6.360 6.378 6.323 6.378 210,944 +0.01(+0.08%)
Jan 31, 2005 6.373 6.373 6.317 6.373 141,211 +0.01(+0.12%)
Jan 28, 2005 6.362 6.373 6.309 6.365 114,708 +0.01(+0.08%)
Jan 27, 2005 6.349 6.373 6.341 6.360 158,813 -0.00(-0.04%)
Jan 26, 2005 6.376 6.376 6.323 6.362 211,597 +0.03(+0.50%)
Jan 25, 2005 6.349 6.362 6.331 6.331 123,905 -0.01(-0.08%)
Jan 24, 2005 6.360 6.362 6.320 6.336 112,762 -0.00(-0.04%)
Jan 21, 2005 6.421 6.421 6.312 6.338 66,198 -0.01(-0.17%)
Jan 20, 2005 6.376 6.376 6.304 6.349 132,437 +0.02(+0.38%)
Jan 19, 2005 6.399 6.402 6.310 6.325 154,829 -0.06(-1.00%)
Jan 18, 2005 6.362 6.431 6.342 6.389 135,248 +0.01(+0.21%)
Jan 14, 2005 6.299 6.381 6.299 6.376 139,703 +0.08(+1.26%)
Jan 13, 2005 6.360 6.362 6.278 6.296 169,861 -0.07(-1.04%)
Jan 12, 2005 6.415 6.415 6.283 6.362 137,402 -0.05(-0.74%)
Jan 11, 2005 6.360 6.421 6.317 6.410 200,646 +0.09(+1.43%)
Jan 10, 2005 6.410 6.415 6.320 6.320 160,442 -0.02(-0.38%)
Jan 07, 2005 6.376 6.400 6.270 6.344 167,224 -0.01(-0.08%)
Jan 06, 2005 6.368 6.368 6.270 6.349 146,255 +0.07(+1.10%)
Jan 05, 2005 6.362 6.397 6.230 6.280 190,299 -0.06(-0.88%)
Jan 04, 2005 6.389 6.482 6.256 6.336 299,911 -0.03(-0.46%)
Jan 03, 2005 6.402 6.423 6.323 6.365 252,291 +0.08(+1.31%)
Dec 31, 2004 6.230 6.394 6.230 6.283 144,852 -0.06(-0.96%)
Dec 30, 2004 6.413 6.426 6.317 6.344 104,112 +0.03(+0.42%)
Dec 29, 2004 6.399 6.415 6.315 6.317 111,656 -0.02(-0.29%)
Dec 28, 2004 6.376 6.383 6.246 6.336 130,895 +0.04(+0.67%)
Dec 27, 2004 6.307 6.386 6.256 6.293 133,912 -0.06(-1.00%)
Dec 23, 2004 6.362 6.362 6.320 6.357 148,247 +0.00(+0.00%)
Dec 22, 2004 6.323 6.384 6.283 6.357 238,779 +0.09(+1.48%)
Dec 21, 2004 6.050 6.280 6.026 6.264 270,088 +0.14(+2.29%)
Dec 20, 2004 6.360 6.394 6.050 6.124 284,423 -0.24(-3.71%)
Dec 17, 2004 6.426 6.426 6.325 6.360 199,171 -0.00(-0.04%)
Dec 16, 2004 6.362 6.405 6.283 6.362 355,717 -0.09(-1.40%)
Dec 15, 2004 6.548 6.548 6.371 6.452 284,800 -0.10(-1.46%)
Dec 14, 2004 6.548 6.548 6.492 6.548 102,603 +0.03(+0.41%)
Dec 13, 2004 6.468 6.545 6.352 6.521 253,491 +0.09(+1.44%)
Dec 10, 2004 6.413 6.429 6.336 6.429 342,137 +0.04(+0.58%)
Dec 09, 2004 6.365 6.397 6.323 6.392 136,553 +0.01(+0.21%)
Dec 08, 2004 6.376 6.458 6.362 6.378 189,363 -0.00(-0.04%)
Dec 07, 2004 6.468 6.503 6.381 6.381 407,396 -0.15(-2.23%)
Dec 06, 2004 6.484 6.569 6.455 6.527 173,143 +0.04(+0.65%)
Dec 03, 2004 6.503 6.503 6.437 6.484 234,630 -0.02(-0.29%)
Dec 02, 2004 6.389 6.535 6.389 6.503 121,087 +0.08(+1.20%)
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.