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 (%)
Sep 30, 2005	6.026	6.026	5.917	5.978	181,023	-0.01(-0.09%)
Sep 29, 2005	6.031	6.031	5.922	5.983	109,401	-0.01(-0.18%)
Sep 28, 2005	5.965	6.018	5.938	5.994	80,800	+0.01(+0.13%)
Sep 27, 2005	6.018	6.018	5.933	5.986	82,924	-0.03(-0.44%)
Sep 26, 2005	6.012	6.036	5.933	6.012	166,836	+0.03(+0.49%)
Sep 23, 2005	5.983	6.018	5.954	5.983	68,110	-0.03(-0.57%)
Sep 22, 2005	6.018	6.063	5.928	6.018	89,838	+0.01(+0.13%)
Sep 21, 2005	5.991	6.081	5.946	6.010	207,130	-0.01(-0.13%)
Sep 20, 2005	6.111	6.111	6.012	6.018	112,958	-0.08(-1.30%)
Sep 19, 2005	6.132	6.132	5.991	6.097	300,009	-0.08(-1.29%)
Sep 16, 2005	6.018	6.177	6.010	6.177	319,991	+0.18(+3.05%)
Sep 15, 2005	6.018	6.081	5.978	5.994	164,260	-0.01(-0.18%)
Sep 14, 2005	6.095	6.111	5.997	6.004	182,951	-0.09(-1.44%)
Sep 13, 2005	6.100	6.121	6.071	6.092	135,844	-0.03(-0.43%)
Sep 12, 2005	6.126	6.227	6.100	6.118	132,037	-0.03(-0.43%)
Sep 09, 2005	6.177	6.217	6.073	6.145	294,898	-0.08(-1.28%)
Sep 08, 2005	6.206	6.254	6.164	6.224	75,549	-0.01(-0.09%)
Sep 07, 2005	6.145	6.259	6.121	6.230	107,594	+0.02(+0.26%)
Sep 06, 2005	6.071	6.243	6.071	6.214	164,305	+0.11(+1.82%)
Sep 02, 2005	6.097	6.145	6.071	6.103	119,325	-0.04(-0.60%)

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