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 )

22.28 +0.11 (+0.50%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 13, 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, 2007 5.996 6.001 5.876 5.892 216,592 +0.03(+0.46%)
Feb 27, 2007 6.135 6.135 5.769 5.865 331,523 -0.22(-3.56%)
Feb 26, 2007 6.132 6.196 5.982 6.081 160,075 -0.05(-0.87%)
Feb 23, 2007 6.183 6.195 6.121 6.135 98,654 -0.07(-1.12%)
Feb 22, 2007 6.148 6.220 6.143 6.204 167,100 +0.03(+0.52%)
Feb 21, 2007 6.223 6.223 6.151 6.172 74,668 -0.07(-1.20%)
Feb 20, 2007 6.175 6.247 6.148 6.247 107,659 +0.03(+0.56%)
Feb 16, 2007 6.276 6.276 6.172 6.212 91,944 -0.05(-0.73%)
Feb 15, 2007 6.266 6.274 6.212 6.258 162,786 -0.05(-0.80%)
Feb 14, 2007 6.354 6.356 6.271 6.308 142,474 -0.03(-0.42%)
Feb 13, 2007 6.340 6.346 6.276 6.335 84,321 -0.02(-0.25%)
Feb 12, 2007 6.276 6.354 6.223 6.351 150,793 +0.07(+1.06%)
Feb 09, 2007 6.276 6.290 6.225 6.284 92,132 +0.01(+0.13%)
Feb 08, 2007 6.338 6.340 6.258 6.276 127,624 -0.06(-0.97%)
Feb 07, 2007 6.268 6.338 6.258 6.338 151,385 +0.07(+1.11%)
Feb 06, 2007 6.223 6.271 6.223 6.268 110,643 +0.05(+0.77%)
Feb 05, 2007 6.330 6.330 6.220 6.220 151,640 -0.10(-1.52%)
Feb 02, 2007 6.332 6.343 6.167 6.316 123,591 -0.01(-0.21%)
Feb 01, 2007 6.153 6.343 6.153 6.330 156,298 +0.17(+2.82%)
Jan 31, 2007 6.402 6.410 6.153 6.156 207,066 -0.22(-3.52%)
Jan 30, 2007 6.407 6.410 6.346 6.380 86,062 +0.02(+0.34%)
Jan 29, 2007 6.314 6.410 6.274 6.359 114,077 +0.10(+1.62%)
Jan 26, 2007 6.076 6.300 6.076 6.258 150,337 +0.14(+2.31%)
Jan 25, 2007 6.354 6.378 6.047 6.116 278,961 -0.28(-4.42%)
Jan 24, 2007 6.436 6.436 6.327 6.399 96,029 -0.02(-0.37%)
Jan 23, 2007 6.396 6.436 6.356 6.423 152,542 +0.11(+1.78%)
Jan 22, 2007 6.415 6.490 6.279 6.311 144,589 -0.11(-1.66%)
Jan 19, 2007 6.319 6.487 6.258 6.418 118,937 +0.11(+1.69%)
Jan 18, 2007 6.396 6.444 6.308 6.311 114,294 -0.10(-1.58%)
Jan 17, 2007 6.463 6.477 6.383 6.412 119,244 -0.02(-0.29%)
Jan 16, 2007 6.477 6.503 6.410 6.431 145,840 -0.04(-0.66%)
Jan 12, 2007 6.444 6.477 6.415 6.474 78,517 +0.01(+0.21%)
Jan 11, 2007 6.394 6.466 6.378 6.460 81,202 +0.03(+0.46%)
Jan 10, 2007 6.410 6.436 6.356 6.431 113,115 +0.01(+0.08%)
Jan 09, 2007 6.410 6.442 6.364 6.426 164,842 +0.04(+0.67%)
Jan 08, 2007 6.362 6.506 6.316 6.383 128,698 +0.03(+0.55%)
Jan 05, 2007 6.410 6.482 6.311 6.348 104,499 -0.11(-1.70%)
Jan 04, 2007 6.474 6.533 6.410 6.458 112,826 -0.00(-0.04%)
Jan 03, 2007 6.391 6.517 6.319 6.460 232,850 +0.09(+1.38%)
Dec 29, 2006 6.527 6.541 6.368 6.372 276,545 -0.08(-1.20%)
Dec 28, 2006 6.631 6.677 6.450 6.450 211,421 -0.22(-3.25%)
Dec 27, 2006 6.650 6.704 6.637 6.666 111,770 -0.01(-0.12%)
Dec 26, 2006 6.679 6.776 6.602 6.674 120,813 -0.05(-0.75%)
Dec 22, 2006 6.744 6.752 6.637 6.725 83,542 -0.01(-0.12%)
Dec 21, 2006 6.517 6.762 6.517 6.733 104,769 +0.22(+3.36%)
Dec 20, 2006 6.503 6.517 6.436 6.514 67,472 +0.03(+0.49%)
Dec 19, 2006 6.380 6.514 6.380 6.482 80,700 +0.06(+0.91%)
Dec 18, 2006 6.645 6.712 6.410 6.423 153,841 -0.30(-4.49%)
Dec 15, 2006 6.704 6.757 6.650 6.725 330,894 +0.06(+0.84%)
Dec 14, 2006 6.661 6.714 6.607 6.669 193,684 +0.06(+0.97%)
Dec 13, 2006 6.549 6.605 6.511 6.605 148,798 +0.09(+1.35%)
Dec 12, 2006 6.570 6.570 6.514 6.517 163,370 -0.02(-0.25%)
Dec 11, 2006 6.431 6.543 6.415 6.533 159,622 +0.12(+1.87%)
Dec 08, 2006 6.412 6.503 6.412 6.412 131,203 -0.05(-0.79%)
Dec 07, 2006 6.423 6.498 6.423 6.463 99,519 +0.01(+0.08%)
Dec 06, 2006 6.439 6.517 6.436 6.458 72,624 -0.01(-0.17%)
Dec 05, 2006 6.591 6.597 6.439 6.469 213,286 -0.09(-1.42%)
Dec 04, 2006 6.511 6.565 6.426 6.562 135,580 +0.14(+2.12%)
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.