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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2004 6.201 6.201 6.124 6.124 189,729 -0.08(-1.24%)
Oct 28, 2004 6.201 6.201 6.140 6.201 225,939 +0.01(+0.21%)
Oct 27, 2004 6.204 6.204 6.092 6.188 182,185 -0.01(-0.13%)
Oct 26, 2004 6.204 6.204 6.137 6.196 163,702 -0.01(-0.13%)
Oct 25, 2004 6.177 6.222 6.071 6.204 168,606 +0.00(+0.00%)
Oct 22, 2004 6.045 6.257 6.045 6.204 275,729 +0.11(+1.74%)
Oct 21, 2004 6.124 6.124 6.045 6.098 71,289 -0.01(-0.22%)
Oct 20, 2004 6.045 6.122 6.045 6.111 61,482 +0.04(+0.70%)
Oct 19, 2004 6.037 6.124 6.037 6.068 84,114 -0.03(-0.52%)
Oct 18, 2004 6.005 6.111 6.005 6.100 151,632 +0.06(+0.92%)
Oct 15, 2004 6.045 6.095 6.008 6.045 104,860 -0.01(-0.22%)
Oct 14, 2004 6.275 6.275 6.026 6.058 94,298 -0.09(-1.51%)
Oct 13, 2004 6.148 6.151 6.061 6.151 282,896 +0.08(+1.27%)
Oct 12, 2004 6.124 6.151 6.074 6.074 132,772 -0.06(-0.95%)
Oct 11, 2004 6.114 6.148 6.095 6.132 120,325 +0.02(+0.30%)
Oct 08, 2004 6.164 6.164 6.047 6.114 176,150 -0.01(-0.22%)
Oct 07, 2004 6.124 6.161 6.063 6.127 138,430 +0.02(+0.26%)
Oct 06, 2004 6.047 6.111 6.029 6.111 183,693 +0.04(+0.66%)
Oct 05, 2004 6.132 6.151 6.050 6.071 304,019 -0.01(-0.14%)
Oct 04, 2004 6.029 6.124 6.005 6.079 325,896 +0.09(+1.43%)
Oct 01, 2004 6.031 6.037 5.992 5.994 185,579 -0.03(-0.45%)
Sep 30, 2004 6.031 6.039 6.000 6.021 196,518 +0.01(+0.09%)
Sep 29, 2004 6.023 6.045 5.992 6.015 317,221 +0.01(+0.22%)
Sep 28, 2004 6.068 6.071 5.992 6.002 1,068,216 -0.03(-0.48%)
Sep 27, 2004 5.894 6.111 5.726 6.031 413,028 +0.12(+1.97%)
Sep 24, 2004 6.140 6.161 5.912 5.915 360,598 -0.26(-4.25%)
Sep 23, 2004 6.153 6.228 6.153 6.177 86,000 -0.03(-0.51%)
Sep 22, 2004 6.124 6.230 6.124 6.209 119,193 +0.01(+0.09%)
Sep 21, 2004 6.177 6.209 6.143 6.204 98,447 +0.02(+0.34%)
Sep 20, 2004 6.201 6.204 6.140 6.182 226,317 +0.00(+0.00%)
Sep 17, 2004 6.167 6.331 6.156 6.182 193,501 -0.03(-0.55%)
Sep 16, 2004 6.204 6.217 6.185 6.217 238,387 +0.01(+0.21%)
Sep 15, 2004 6.132 6.230 6.132 6.204 193,123 -0.05(-0.81%)
Sep 14, 2004 6.296 6.296 6.185 6.254 73,930 -0.02(-0.25%)
Sep 13, 2004 6.267 6.270 6.182 6.270 62,614 +0.03(+0.42%)
Sep 10, 2004 6.257 6.336 6.201 6.243 282,243 -0.04(-0.67%)
Sep 09, 2004 6.254 6.302 6.201 6.286 435,283 +0.11(+1.76%)
Sep 08, 2004 6.228 6.251 6.148 6.177 97,316 -0.04(-0.68%)
Sep 07, 2004 6.241 6.257 6.180 6.220 112,781 +0.06(+1.03%)
Sep 03, 2004 6.270 6.270 6.156 6.156 76,570 -0.11(-1.82%)
Sep 02, 2004 6.169 6.270 6.106 6.270 125,605 +0.11(+1.76%)
Sep 01, 2004 6.151 6.352 6.151 6.161 214,623 -0.07(-1.06%)
Aug 31, 2004 6.084 6.270 6.084 6.228 109,009 +0.07(+1.08%)
Aug 30, 2004 6.270 6.270 6.119 6.161 93,167 -0.00(-0.04%)
Aug 27, 2004 6.058 6.190 6.058 6.164 61,482 +0.07(+1.17%)
Aug 26, 2004 6.283 6.283 6.084 6.092 266,676 -0.19(-3.04%)
Aug 25, 2004 6.265 6.283 6.143 6.283 116,176 +0.16(+2.60%)
Aug 24, 2004 6.283 6.283 6.124 6.124 190,106 -0.06(-0.90%)
Aug 23, 2004 6.164 6.270 6.164 6.180 140,603 -0.07(-1.19%)
Aug 20, 2004 6.204 6.257 6.180 6.254 124,097 +0.06(+0.94%)
Aug 19, 2004 6.230 6.230 6.151 6.196 218,773 -0.03(-0.47%)
Aug 18, 2004 5.965 6.230 5.965 6.225 204,816 +0.09(+1.43%)
Aug 17, 2004 6.119 6.137 6.034 6.137 125,605 +0.09(+1.54%)
Aug 16, 2004 5.833 6.098 5.833 6.045 201,799 -0.01(-0.13%)
Aug 13, 2004 5.923 6.087 5.923 6.053 195,387 +0.07(+1.24%)
Aug 12, 2004 5.925 6.042 5.833 5.978 238,764 +0.04(+0.71%)
Aug 11, 2004 5.620 6.151 5.620 5.936 795,504 +0.26(+4.63%)
Aug 10, 2004 5.536 5.719 5.536 5.673 174,641 +0.15(+2.64%)
Aug 09, 2004 5.475 5.594 5.475 5.528 86,754 +0.01(+0.24%)
Aug 06, 2004 5.461 5.541 5.461 5.514 66,009 -0.03(-0.48%)
Aug 05, 2004 5.461 5.567 5.461 5.541 101,842 +0.00(+0.05%)
Aug 04, 2004 5.538 5.541 5.464 5.538 76,947 +0.07(+1.36%)
Aug 03, 2004 5.501 5.541 5.461 5.464 213,888 -0.07(-1.34%)
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.