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 )

21.71 +0.28 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2005 6.098 6.282 6.092 6.282 126,867 +0.20(+3.25%)
Aug 30, 2005 6.143 6.159 6.058 6.084 119,087 -0.03(-0.52%)
Aug 29, 2005 6.124 6.154 6.082 6.116 148,784 -0.03(-0.48%)
Aug 26, 2005 6.210 6.242 6.146 6.146 131,936 -0.06(-1.03%)
Aug 25, 2005 6.170 6.282 6.170 6.210 95,083 +0.01(+0.22%)
Aug 24, 2005 6.210 6.303 6.175 6.196 157,006 -0.06(-0.98%)
Aug 23, 2005 6.223 6.258 6.130 6.258 153,697 +0.08(+1.30%)
Aug 22, 2005 6.116 6.205 6.100 6.178 149,005 +0.04(+0.70%)
Aug 19, 2005 6.063 6.178 5.991 6.135 140,192 +0.06(+0.92%)
Aug 18, 2005 6.239 6.277 6.066 6.079 210,981 -0.20(-3.19%)
Aug 17, 2005 6.290 6.317 6.215 6.279 222,247 -0.01(-0.17%)
Aug 16, 2005 6.301 6.410 6.266 6.290 213,115 -0.03(-0.42%)
Aug 15, 2005 6.178 6.359 6.178 6.317 229,446 +0.07(+1.20%)
Aug 12, 2005 6.333 6.333 6.172 6.242 193,694 -0.07(-1.18%)
Aug 11, 2005 6.279 6.385 6.196 6.317 188,853 +0.04(+0.60%)
Aug 10, 2005 6.188 6.303 6.179 6.279 209,315 +0.12(+2.00%)
Aug 09, 2005 6.277 6.407 6.146 6.156 293,290 -0.02(-0.39%)
Aug 08, 2005 6.130 6.263 6.130 6.180 262,896 +0.04(+0.70%)
Aug 05, 2005 6.333 6.410 5.969 6.138 411,748 -0.25(-3.93%)
Aug 04, 2005 6.736 6.838 6.287 6.389 521,393 -0.39(-5.72%)
Aug 03, 2005 6.848 6.942 6.776 6.776 155,183 -0.09(-1.25%)
Aug 02, 2005 6.763 7.065 6.752 6.862 224,493 +0.05(+0.71%)
Aug 01, 2005 6.928 7.024 6.693 6.813 152,424 -0.10(-1.39%)
Jul 29, 2005 7.011 7.011 6.864 6.910 194,529 -0.03(-0.50%)
Jul 28, 2005 6.811 6.944 6.773 6.944 134,250 +0.15(+2.20%)
Jul 27, 2005 6.693 6.811 6.659 6.795 73,196 +0.10(+1.52%)
Jul 26, 2005 6.562 6.693 6.562 6.693 142,517 +0.12(+1.79%)
Jul 25, 2005 6.664 6.699 6.549 6.576 110,034 -0.10(-1.52%)
Jul 22, 2005 6.618 6.677 6.507 6.677 182,088 +0.07(+1.13%)
Jul 21, 2005 6.765 6.808 6.584 6.602 232,674 -0.15(-2.18%)
Jul 20, 2005 6.562 6.768 6.546 6.749 147,837 +0.15(+2.27%)
Jul 19, 2005 6.530 6.637 6.530 6.600 91,482 +0.01(+0.16%)
Jul 18, 2005 6.477 6.637 6.445 6.589 127,848 +0.12(+1.82%)
Jul 15, 2005 6.445 6.597 6.445 6.472 180,747 +0.01(+0.12%)
Jul 14, 2005 6.520 6.677 6.450 6.464 130,641 -0.07(-1.10%)
Jul 13, 2005 6.635 6.677 6.520 6.536 206,649 -0.10(-1.49%)
Jul 12, 2005 6.470 6.653 6.437 6.635 197,000 +0.15(+2.31%)
Jul 11, 2005 6.416 6.485 6.410 6.485 149,612 +0.07(+1.17%)
Jul 08, 2005 6.434 6.434 6.338 6.410 118,821 +0.00(+0.00%)
Jul 07, 2005 6.407 6.434 6.295 6.410 116,911 +0.04(+0.67%)
Jul 06, 2005 6.306 6.421 6.303 6.367 74,154 +0.02(+0.29%)
Jul 05, 2005 6.277 6.416 6.277 6.349 156,501 +0.07(+1.08%)
Jul 01, 2005 6.298 6.303 6.213 6.281 82,743 +0.03(+0.49%)
Jun 30, 2005 6.330 6.330 6.231 6.250 132,850 -0.05(-0.85%)
Jun 29, 2005 6.330 6.330 6.250 6.303 157,736 -0.02(-0.38%)
Jun 28, 2005 6.319 6.365 6.279 6.327 150,469 +0.07(+1.11%)
Jun 27, 2005 6.325 6.327 6.250 6.258 103,740 -0.04(-0.64%)
Jun 24, 2005 6.290 6.341 6.250 6.298 445,284 +0.03(+0.47%)
Jun 23, 2005 6.330 6.407 6.250 6.269 178,909 -0.13(-2.05%)
Jun 22, 2005 6.335 6.410 6.287 6.399 191,830 +0.06(+1.01%)
Jun 21, 2005 6.346 6.381 6.271 6.335 257,291 +0.02(+0.30%)
Jun 20, 2005 6.437 6.437 6.277 6.317 263,615 -0.07(-1.13%)
Jun 17, 2005 6.367 6.426 6.250 6.389 247,938 +0.03(+0.42%)
Jun 16, 2005 6.167 6.367 6.167 6.362 162,630 +0.11(+1.79%)
Jun 15, 2005 6.210 6.250 6.146 6.250 178,366 +0.07(+1.12%)
Jun 14, 2005 6.183 6.245 6.106 6.180 162,701 -0.02(-0.26%)
Jun 13, 2005 6.418 6.418 6.143 6.196 268,422 -0.09(-1.40%)
Jun 10, 2005 6.333 6.362 6.172 6.285 132,228 -0.03(-0.51%)
Jun 09, 2005 6.309 6.394 6.277 6.317 121,341 +0.08(+1.28%)
Jun 08, 2005 6.277 6.309 6.170 6.237 202,467 -0.09(-1.48%)
Jun 07, 2005 6.231 6.410 6.191 6.330 232,722 +0.12(+1.89%)
Jun 06, 2005 6.151 6.231 6.079 6.213 278,636 +0.15(+2.42%)
Jun 03, 2005 6.231 6.231 6.010 6.066 242,539 -0.10(-1.69%)
Jun 02, 2005 6.148 6.192 6.084 6.170 207,031 +0.05(+0.74%)
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.