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, 2004 6.076 6.084 6.044 6.066 195,065 +0.01(+0.09%)
Sep 29, 2004 6.068 6.090 6.036 6.060 314,874 +0.01(+0.22%)
Sep 28, 2004 6.114 6.116 6.036 6.047 1,060,316 -0.03(-0.48%)
Sep 27, 2004 5.937 6.156 5.769 6.076 409,973 +0.12(+1.97%)
Sep 24, 2004 6.186 6.207 5.956 5.959 357,931 -0.26(-4.25%)
Sep 23, 2004 6.199 6.274 6.199 6.223 85,364 -0.03(-0.51%)
Sep 22, 2004 6.170 6.277 6.170 6.255 118,312 +0.01(+0.09%)
Sep 21, 2004 6.223 6.255 6.188 6.250 97,719 +0.02(+0.34%)
Sep 20, 2004 6.247 6.250 6.186 6.229 224,643 +0.00(+0.00%)
Sep 17, 2004 6.213 6.378 6.202 6.229 192,069 -0.03(-0.55%)
Sep 16, 2004 6.250 6.263 6.231 6.263 236,624 +0.01(+0.21%)
Sep 15, 2004 6.178 6.277 6.178 6.250 191,695 -0.05(-0.81%)
Sep 14, 2004 6.343 6.343 6.231 6.301 73,383 -0.02(-0.25%)
Sep 13, 2004 6.314 6.317 6.229 6.317 62,151 +0.03(+0.42%)
Sep 10, 2004 6.303 6.383 6.247 6.290 280,156 -0.04(-0.67%)
Sep 09, 2004 6.301 6.349 6.247 6.333 432,063 +0.11(+1.76%)
Sep 08, 2004 6.274 6.298 6.194 6.223 96,596 -0.04(-0.68%)
Sep 07, 2004 6.287 6.303 6.226 6.266 111,947 +0.06(+1.03%)
Sep 03, 2004 6.317 6.317 6.202 6.202 76,004 -0.11(-1.82%)
Sep 02, 2004 6.215 6.317 6.151 6.317 124,676 +0.11(+1.76%)
Sep 01, 2004 6.196 6.399 6.196 6.207 213,036 -0.07(-1.06%)
Aug 31, 2004 6.130 6.317 6.130 6.274 108,203 +0.07(+1.08%)
Aug 30, 2004 6.317 6.317 6.164 6.207 92,478 -0.00(-0.04%)
Aug 27, 2004 6.103 6.237 6.103 6.210 61,028 +0.07(+1.18%)
Aug 26, 2004 6.330 6.330 6.130 6.138 264,704 -0.19(-3.04%)
Aug 25, 2004 6.311 6.330 6.188 6.330 115,316 +0.16(+2.60%)
Aug 24, 2004 6.330 6.330 6.170 6.170 188,700 -0.06(-0.90%)
Aug 23, 2004 6.210 6.317 6.210 6.226 139,563 -0.07(-1.19%)
Aug 20, 2004 6.250 6.303 6.226 6.301 123,179 +0.06(+0.94%)
Aug 19, 2004 6.277 6.277 6.196 6.242 217,155 -0.03(-0.47%)
Aug 18, 2004 6.010 6.277 6.010 6.271 203,302 +0.09(+1.43%)
Aug 17, 2004 6.164 6.183 6.079 6.183 124,676 +0.09(+1.54%)
Aug 16, 2004 5.876 6.143 5.876 6.090 200,306 -0.01(-0.13%)
Aug 13, 2004 5.967 6.132 5.967 6.098 193,942 +0.07(+1.24%)
Aug 12, 2004 5.969 6.087 5.876 6.023 236,998 +0.04(+0.71%)
Aug 11, 2004 5.662 6.196 5.662 5.980 789,620 +0.26(+4.63%)
Aug 10, 2004 5.577 5.761 5.577 5.716 173,349 +0.15(+2.64%)
Aug 09, 2004 5.515 5.636 5.515 5.569 86,113 +0.01(+0.24%)
Aug 06, 2004 5.502 5.582 5.502 5.555 65,520 -0.03(-0.48%)
Aug 05, 2004 5.502 5.609 5.502 5.582 101,089 +0.00(+0.05%)
Aug 04, 2004 5.580 5.582 5.505 5.580 76,378 +0.07(+1.36%)
Aug 03, 2004 5.542 5.582 5.502 5.505 212,306 -0.07(-1.34%)
Aug 02, 2004 5.596 5.596 5.502 5.580 80,871 +0.04(+0.77%)
Jul 30, 2004 5.580 5.582 5.537 5.537 120,184 -0.02(-0.34%)
Jul 29, 2004 5.593 5.593 5.537 5.555 63,648 -0.01(-0.24%)
Jul 28, 2004 5.561 5.596 5.523 5.569 104,084 -0.01(-0.24%)
Jul 27, 2004 5.582 5.596 5.542 5.582 140,776 +0.00(+0.00%)
Jul 26, 2004 5.574 5.609 5.507 5.582 125,051 +0.08(+1.46%)
Jul 23, 2004 5.582 5.633 5.502 5.502 86,113 -0.05(-0.87%)
Jul 22, 2004 5.609 5.636 5.475 5.550 101,838 +0.02(+0.39%)
Jul 21, 2004 5.649 5.649 5.515 5.529 109,700 -0.08(-1.43%)
Jul 20, 2004 5.507 5.636 5.478 5.609 132,539 +0.11(+1.99%)
Jul 19, 2004 5.473 5.515 5.347 5.499 164,738 +0.13(+2.34%)
Jul 16, 2004 5.625 5.636 5.361 5.374 409,225 -0.13(-2.33%)
Jul 15, 2004 5.609 5.689 5.475 5.502 403,983 -0.09(-1.62%)
Jul 14, 2004 5.593 5.609 5.542 5.593 182,335 +0.04(+0.77%)
Jul 13, 2004 5.569 5.569 5.499 5.550 175,596 +0.04(+0.73%)
Jul 12, 2004 5.593 5.593 5.459 5.510 259,088 -0.06(-1.06%)
Jul 09, 2004 5.582 5.596 5.555 5.569 203,302 +0.02(+0.29%)
Jul 08, 2004 5.518 5.572 5.475 5.553 311,505 +0.08(+1.46%)
Jul 07, 2004 5.398 5.475 5.342 5.473 76,004 +0.08(+1.49%)
Jul 06, 2004 5.358 5.409 5.342 5.393 101,838 +0.02(+0.45%)
Jul 02, 2004 5.355 5.433 5.355 5.369 50,919 +0.01(+0.25%)
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.