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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2006 5.983 5.983 5.865 5.879 219,629 -0.05(-0.86%)
Sep 28, 2006 5.855 5.929 5.809 5.929 599,703 +0.07(+1.14%)
Sep 27, 2006 5.881 5.929 5.849 5.863 245,018 -0.06(-1.08%)
Sep 26, 2006 5.929 5.929 5.903 5.926 276,502 +0.02(+0.31%)
Sep 25, 2006 5.927 5.956 5.876 5.908 144,673 +0.02(+0.36%)
Sep 22, 2006 5.908 5.951 5.876 5.887 87,944 -0.06(-1.08%)
Sep 21, 2006 5.983 5.983 5.911 5.951 134,160 -0.03(-0.54%)
Sep 20, 2006 5.983 5.985 5.945 5.983 253,004 +0.00(+0.00%)
Sep 19, 2006 6.023 6.023 5.943 5.983 142,715 -0.08(-1.28%)
Sep 18, 2006 6.052 6.063 6.023 6.060 78,475 +0.02(+0.31%)
Sep 15, 2006 6.063 6.063 6.036 6.042 316,395 -0.02(-0.35%)
Sep 14, 2006 6.047 6.063 6.047 6.063 104,268 +0.00(+0.00%)
Sep 13, 2006 6.063 6.076 6.028 6.063 324,257 +0.00(+0.04%)
Sep 12, 2006 6.026 6.063 5.961 6.060 133,992 +0.02(+0.35%)
Sep 11, 2006 6.100 6.111 6.007 6.039 100,239 -0.05(-0.83%)
Sep 08, 2006 6.143 6.143 6.018 6.090 151,390 -0.02(-0.26%)
Sep 07, 2006 6.167 6.167 6.063 6.106 75,255 -0.06(-0.95%)
Sep 06, 2006 6.154 6.164 6.052 6.164 104,002 +0.01(+0.13%)
Sep 05, 2006 6.036 6.156 6.036 6.156 126,668 +0.07(+1.10%)
Sep 01, 2006 6.063 6.114 6.012 6.090 79,314 +0.04(+0.71%)
Aug 31, 2006 6.087 6.095 5.999 6.047 150,956 +0.02(+0.40%)
Aug 30, 2006 6.026 6.026 5.951 6.023 104,882 -0.01(-0.22%)
Aug 29, 2006 5.927 6.036 5.923 6.036 178,610 +0.10(+1.71%)
Aug 28, 2006 5.916 5.937 5.889 5.935 114,238 +0.02(+0.36%)
Aug 25, 2006 5.879 5.916 5.844 5.913 64,738 +0.02(+0.41%)
Aug 24, 2006 5.905 5.916 5.831 5.889 68,665 +0.07(+1.24%)
Aug 23, 2006 5.929 5.929 5.817 5.817 80,455 -0.11(-1.85%)
Aug 22, 2006 5.884 5.935 5.881 5.927 43,730 +0.03(+0.50%)
Aug 21, 2006 5.865 5.903 5.841 5.897 60,372 -0.01(-0.14%)
Aug 18, 2006 5.935 5.935 5.849 5.905 66,468 -0.02(-0.41%)
Aug 17, 2006 5.927 5.929 5.887 5.929 46,834 +0.00(+0.05%)
Aug 16, 2006 5.892 5.927 5.844 5.927 114,111 +0.02(+0.27%)
Aug 15, 2006 5.871 5.927 5.828 5.911 115,511 +0.08(+1.37%)
Aug 14, 2006 5.793 5.873 5.793 5.831 134,812 +0.02(+0.41%)
Aug 11, 2006 5.839 5.849 5.796 5.807 63,165 +0.00(+0.00%)
Aug 10, 2006 5.708 5.849 5.708 5.807 108,678 +0.05(+0.79%)
Aug 09, 2006 5.849 5.849 5.721 5.761 103,957 -0.01(-0.23%)
Aug 08, 2006 5.876 5.876 5.774 5.774 119,877 -0.07(-1.23%)
Aug 07, 2006 5.913 5.948 5.815 5.847 106,435 -0.06(-0.95%)
Aug 04, 2006 5.951 5.967 5.820 5.903 63,809 -0.03(-0.54%)
Aug 03, 2006 5.921 5.943 5.772 5.935 136,905 +0.09(+1.55%)
Aug 02, 2006 5.879 5.972 5.772 5.844 114,579 +0.02(+0.41%)
Aug 01, 2006 5.983 5.988 5.785 5.820 50,327 -0.16(-2.64%)
Jul 31, 2006 5.943 5.977 5.836 5.977 112,344 +0.05(+0.90%)
Jul 28, 2006 5.785 5.929 5.785 5.924 98,150 +0.07(+1.28%)
Jul 27, 2006 5.916 5.916 5.742 5.849 117,690 -0.06(-0.95%)
Jul 26, 2006 5.916 5.924 5.844 5.905 74,214 -0.02(-0.36%)
Jul 25, 2006 5.796 5.927 5.718 5.927 127,174 +0.13(+2.26%)
Jul 24, 2006 5.702 5.796 5.662 5.796 84,907 +0.16(+2.84%)
Jul 21, 2006 5.823 5.823 5.636 5.636 142,266 -0.20(-3.39%)
Jul 20, 2006 5.897 5.897 5.764 5.833 165,213 -0.07(-1.27%)
Jul 19, 2006 5.831 5.908 5.742 5.908 134,624 +0.09(+1.47%)
Jul 18, 2006 5.756 5.823 5.713 5.823 119,382 +0.15(+2.59%)
Jul 17, 2006 5.769 5.791 5.652 5.676 100,722 -0.00(-0.05%)
Jul 14, 2006 5.681 5.726 5.649 5.678 116,219 -0.00(-0.05%)
Jul 13, 2006 5.809 5.858 5.676 5.681 146,224 -0.13(-2.25%)
Jul 12, 2006 5.857 5.908 5.804 5.812 120,303 -0.10(-1.67%)
Jul 11, 2006 5.817 5.943 5.785 5.911 97,221 +0.03(+0.55%)
Jul 10, 2006 5.820 5.929 5.799 5.879 72,878 +0.06(+1.01%)
Jul 07, 2006 5.889 5.889 5.772 5.820 125,519 -0.04(-0.64%)
Jul 06, 2006 5.710 5.863 5.705 5.857 97,352 +0.12(+2.14%)
Jul 05, 2006 5.956 6.012 5.689 5.734 127,878 -0.21(-3.51%)
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.