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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2007 6.402 6.410 6.153 6.156 207,066 -0.22(-3.52%)
Jan 30, 2007 6.407 6.410 6.346 6.380 86,062 +0.02(+0.34%)
Jan 29, 2007 6.314 6.410 6.274 6.359 114,077 +0.10(+1.62%)
Jan 26, 2007 6.076 6.300 6.076 6.258 150,337 +0.14(+2.31%)
Jan 25, 2007 6.354 6.378 6.047 6.116 278,961 -0.28(-4.42%)
Jan 24, 2007 6.436 6.436 6.327 6.399 96,029 -0.02(-0.37%)
Jan 23, 2007 6.396 6.436 6.356 6.423 152,542 +0.11(+1.78%)
Jan 22, 2007 6.415 6.490 6.279 6.311 144,589 -0.11(-1.66%)
Jan 19, 2007 6.319 6.487 6.258 6.418 118,937 +0.11(+1.69%)
Jan 18, 2007 6.396 6.444 6.308 6.311 114,294 -0.10(-1.58%)
Jan 17, 2007 6.463 6.477 6.383 6.412 119,244 -0.02(-0.29%)
Jan 16, 2007 6.477 6.503 6.410 6.431 145,840 -0.04(-0.66%)
Jan 12, 2007 6.444 6.477 6.415 6.474 78,517 +0.01(+0.21%)
Jan 11, 2007 6.394 6.466 6.378 6.460 81,202 +0.03(+0.46%)
Jan 10, 2007 6.410 6.436 6.356 6.431 113,115 +0.01(+0.08%)
Jan 09, 2007 6.410 6.442 6.364 6.426 164,842 +0.04(+0.67%)
Jan 08, 2007 6.362 6.506 6.316 6.383 128,698 +0.03(+0.55%)
Jan 05, 2007 6.410 6.482 6.311 6.348 104,499 -0.11(-1.70%)
Jan 04, 2007 6.474 6.533 6.410 6.458 112,826 -0.00(-0.04%)
Jan 03, 2007 6.391 6.517 6.319 6.460 232,850 +0.09(+1.38%)
Dec 29, 2006 6.527 6.541 6.368 6.372 276,545 -0.08(-1.20%)
Dec 28, 2006 6.631 6.677 6.450 6.450 211,421 -0.22(-3.25%)
Dec 27, 2006 6.650 6.704 6.637 6.666 111,770 -0.01(-0.12%)
Dec 26, 2006 6.679 6.776 6.602 6.674 120,813 -0.05(-0.75%)
Dec 22, 2006 6.744 6.752 6.637 6.725 83,542 -0.01(-0.12%)
Dec 21, 2006 6.517 6.762 6.517 6.733 104,769 +0.22(+3.36%)
Dec 20, 2006 6.503 6.517 6.436 6.514 67,472 +0.03(+0.49%)
Dec 19, 2006 6.380 6.514 6.380 6.482 80,700 +0.06(+0.91%)
Dec 18, 2006 6.645 6.712 6.410 6.423 153,841 -0.30(-4.49%)
Dec 15, 2006 6.704 6.757 6.650 6.725 330,894 +0.06(+0.84%)
Dec 14, 2006 6.661 6.714 6.607 6.669 193,684 +0.06(+0.97%)
Dec 13, 2006 6.549 6.605 6.511 6.605 148,798 +0.09(+1.35%)
Dec 12, 2006 6.570 6.570 6.514 6.517 163,370 -0.02(-0.25%)
Dec 11, 2006 6.431 6.543 6.415 6.533 159,622 +0.12(+1.87%)
Dec 08, 2006 6.412 6.503 6.412 6.412 131,203 -0.05(-0.79%)
Dec 07, 2006 6.423 6.498 6.423 6.463 99,519 +0.01(+0.08%)
Dec 06, 2006 6.439 6.517 6.436 6.458 72,624 -0.01(-0.17%)
Dec 05, 2006 6.591 6.597 6.439 6.469 213,286 -0.09(-1.42%)
Dec 04, 2006 6.511 6.565 6.426 6.562 135,580 +0.14(+2.12%)
Dec 01, 2006 6.495 6.554 6.423 6.426 85,010 -0.11(-1.72%)
Nov 30, 2006 6.546 6.567 6.450 6.538 138,164 +0.03(+0.41%)
Nov 29, 2006 6.650 6.650 6.506 6.511 130,166 -0.12(-1.81%)
Nov 28, 2006 6.290 6.631 6.276 6.631 126,388 +0.28(+4.37%)
Nov 27, 2006 6.647 6.647 6.343 6.354 119,371 -0.24(-3.61%)
Nov 24, 2006 6.647 6.647 6.541 6.591 21,050 +0.05(+0.69%)
Nov 22, 2006 6.559 6.594 6.517 6.546 41,224 -0.04(-0.65%)
Nov 21, 2006 6.543 6.642 6.509 6.589 60,822 +0.05(+0.82%)
Nov 20, 2006 6.436 6.543 6.436 6.535 58,987 +0.00(+0.00%)
Nov 17, 2006 6.543 6.559 6.423 6.535 88,769 -0.03(-0.45%)
Nov 16, 2006 6.594 6.663 6.559 6.565 138,175 -0.06(-0.85%)
Nov 15, 2006 6.428 6.623 6.428 6.621 154,848 +0.14(+2.23%)
Nov 14, 2006 6.383 6.477 6.383 6.477 99,534 +0.09(+1.34%)
Nov 13, 2006 6.436 6.436 6.356 6.391 117,289 -0.01(-0.17%)
Nov 10, 2006 6.375 6.410 6.359 6.402 92,057 +0.03(+0.42%)
Nov 09, 2006 6.410 6.450 6.356 6.375 83,037 -0.03(-0.50%)
Nov 08, 2006 6.383 6.477 6.356 6.407 125,793 +0.06(+0.97%)
Nov 07, 2006 6.391 6.404 6.295 6.346 103,462 -0.01(-0.08%)
Nov 06, 2006 6.330 6.375 6.298 6.351 66,120 +0.03(+0.55%)
Nov 03, 2006 6.177 6.330 6.127 6.316 125,100 +0.19(+3.09%)
Nov 02, 2006 6.225 6.292 6.108 6.127 99,822 -0.14(-2.17%)
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.