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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 6.071 6.071 5.961 6.022 179,684 -0.01(-0.09%)
Sep 29, 2005 6.076 6.076 5.966 6.028 108,591 -0.01(-0.18%)
Sep 28, 2005 6.009 6.063 5.982 6.039 80,202 +0.01(+0.13%)
Sep 27, 2005 6.063 6.063 5.977 6.031 82,310 -0.03(-0.44%)
Sep 26, 2005 6.057 6.081 5.977 6.057 165,602 +0.03(+0.49%)
Sep 23, 2005 6.028 6.063 5.998 6.028 67,606 -0.03(-0.57%)
Sep 22, 2005 6.063 6.108 5.972 6.063 89,174 +0.01(+0.13%)
Sep 21, 2005 6.036 6.127 5.990 6.055 205,599 -0.01(-0.13%)
Sep 20, 2005 6.156 6.156 6.057 6.063 112,122 -0.08(-1.30%)
Sep 19, 2005 6.177 6.177 6.036 6.143 297,791 -0.08(-1.29%)
Sep 16, 2005 6.063 6.223 6.055 6.223 317,624 +0.18(+3.05%)
Sep 15, 2005 6.063 6.127 6.022 6.039 163,045 -0.01(-0.18%)
Sep 14, 2005 6.140 6.156 6.041 6.049 181,598 -0.09(-1.44%)
Sep 13, 2005 6.145 6.167 6.116 6.137 134,839 -0.03(-0.43%)
Sep 12, 2005 6.172 6.274 6.145 6.164 131,061 -0.03(-0.43%)
Sep 09, 2005 6.223 6.263 6.119 6.191 292,717 -0.08(-1.28%)
Sep 08, 2005 6.252 6.300 6.209 6.271 74,990 -0.01(-0.09%)
Sep 07, 2005 6.191 6.306 6.167 6.276 106,798 +0.02(+0.26%)
Sep 06, 2005 6.116 6.290 6.116 6.260 163,090 +0.11(+1.82%)
Sep 02, 2005 6.143 6.191 6.116 6.148 118,443 -0.04(-0.60%)
Sep 01, 2005 6.276 6.282 6.124 6.185 193,044 -0.10(-1.53%)
Aug 31, 2005 6.097 6.282 6.092 6.282 126,875 +0.20(+3.25%)
Aug 30, 2005 6.143 6.159 6.057 6.084 119,094 -0.03(-0.52%)
Aug 29, 2005 6.124 6.153 6.081 6.116 148,794 -0.03(-0.48%)
Aug 26, 2005 6.209 6.242 6.145 6.145 131,945 -0.06(-1.03%)
Aug 25, 2005 6.169 6.282 6.169 6.209 95,090 +0.01(+0.22%)
Aug 24, 2005 6.209 6.303 6.175 6.196 157,016 -0.06(-0.98%)
Aug 23, 2005 6.223 6.258 6.129 6.258 153,706 +0.08(+1.30%)
Aug 22, 2005 6.116 6.204 6.100 6.177 149,015 +0.04(+0.70%)
Aug 19, 2005 6.063 6.177 5.990 6.135 140,201 +0.06(+0.92%)
Aug 18, 2005 6.239 6.276 6.065 6.079 210,994 -0.20(-3.19%)
Aug 17, 2005 6.290 6.316 6.215 6.279 222,261 -0.01(-0.17%)
Aug 16, 2005 6.300 6.410 6.266 6.290 213,128 -0.03(-0.42%)
Aug 15, 2005 6.177 6.359 6.177 6.316 229,461 +0.07(+1.20%)
Aug 12, 2005 6.332 6.332 6.172 6.242 193,707 -0.07(-1.18%)
Aug 11, 2005 6.279 6.385 6.196 6.316 188,865 +0.04(+0.60%)
Aug 10, 2005 6.188 6.303 6.178 6.279 209,328 +0.12(+2.00%)
Aug 09, 2005 6.276 6.407 6.145 6.156 293,309 -0.02(-0.39%)
Aug 08, 2005 6.129 6.263 6.129 6.180 262,912 +0.04(+0.70%)
Aug 05, 2005 6.332 6.410 5.969 6.137 411,774 -0.25(-3.93%)
Aug 04, 2005 6.736 6.837 6.287 6.388 521,426 -0.39(-5.72%)
Aug 03, 2005 6.848 6.941 6.776 6.776 155,193 -0.09(-1.25%)
Aug 02, 2005 6.762 7.064 6.752 6.861 224,507 +0.05(+0.71%)
Aug 01, 2005 6.928 7.024 6.693 6.813 152,433 -0.10(-1.39%)
Jul 29, 2005 7.011 7.011 6.864 6.909 194,542 -0.03(-0.50%)
Jul 28, 2005 6.810 6.944 6.773 6.944 134,259 +0.15(+2.20%)
Jul 27, 2005 6.693 6.810 6.658 6.794 73,200 +0.10(+1.52%)
Jul 26, 2005 6.562 6.693 6.562 6.693 142,526 +0.12(+1.79%)
Jul 25, 2005 6.663 6.698 6.549 6.575 110,041 -0.10(-1.52%)
Jul 22, 2005 6.618 6.677 6.506 6.677 182,099 +0.07(+1.13%)
Jul 21, 2005 6.765 6.808 6.583 6.602 232,689 -0.15(-2.18%)
Jul 20, 2005 6.562 6.768 6.546 6.749 147,847 +0.15(+2.27%)
Jul 19, 2005 6.530 6.637 6.530 6.599 91,488 +0.01(+0.16%)
Jul 18, 2005 6.477 6.637 6.444 6.589 127,856 +0.12(+1.82%)
Jul 15, 2005 6.444 6.597 6.444 6.471 180,759 +0.01(+0.12%)
Jul 14, 2005 6.519 6.677 6.450 6.463 130,649 -0.07(-1.10%)
Jul 13, 2005 6.634 6.677 6.519 6.535 206,662 -0.10(-1.49%)
Jul 12, 2005 6.470 6.653 6.436 6.634 197,013 +0.15(+2.31%)
Jul 11, 2005 6.415 6.485 6.410 6.485 149,621 +0.07(+1.17%)
Jul 08, 2005 6.434 6.434 6.338 6.410 118,828 +0.00(+0.00%)
Jul 07, 2005 6.407 6.434 6.295 6.410 116,919 +0.04(+0.67%)
Jul 06, 2005 6.306 6.420 6.303 6.367 74,159 +0.02(+0.29%)
Jul 05, 2005 6.276 6.415 6.276 6.348 156,511 +0.07(+1.08%)
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.