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 )

21.77 +0.35 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2004 5.782 5.782 5.472 5.472 183,844 -0.14(-2.48%)
Apr 29, 2004 5.699 5.699 5.609 5.611 99,598 -0.04(-0.66%)
Apr 28, 2004 5.833 5.833 5.609 5.649 87,616 -0.15(-2.58%)
Apr 27, 2004 5.860 5.860 5.769 5.798 232,146 -0.01(-0.18%)
Apr 26, 2004 5.782 5.862 5.758 5.809 140,036 +0.02(+0.42%)
Apr 23, 2004 5.846 5.846 5.782 5.785 53,917 -0.01(-0.18%)
Apr 22, 2004 5.801 5.822 5.771 5.795 78,630 +0.01(+0.23%)
Apr 21, 2004 5.790 5.862 5.755 5.782 123,561 -0.04(-0.64%)
Apr 20, 2004 5.862 5.916 5.790 5.820 120,940 +0.01(+0.18%)
Apr 19, 2004 5.812 5.870 5.790 5.809 89,488 -0.04(-0.68%)
Apr 16, 2004 5.795 5.953 5.742 5.849 47,552 +0.06(+1.01%)
Apr 15, 2004 5.926 5.926 5.742 5.790 369,561 -0.09(-1.45%)
Apr 14, 2004 5.876 5.902 5.862 5.876 254,237 -0.02(-0.27%)
Apr 13, 2004 5.929 5.929 5.889 5.892 123,187 -0.05(-0.81%)
Apr 12, 2004 5.929 6.014 5.929 5.940 150,520 -0.04(-0.71%)
Apr 08, 2004 6.036 6.063 5.958 5.982 80,127 -0.00(-0.04%)
Apr 07, 2004 6.001 6.047 5.972 5.985 196,575 -0.04(-0.62%)
Apr 06, 2004 5.953 6.076 5.902 6.022 89,488 +0.01(+0.22%)
Apr 05, 2004 5.902 6.063 5.902 6.009 165,123 +0.13(+2.27%)
Apr 02, 2004 5.902 6.076 5.876 5.876 86,118 -0.07(-1.17%)
Apr 01, 2004 6.076 6.076 5.892 5.945 77,132 -0.04(-0.67%)
Mar 31, 2004 6.129 6.129 5.985 5.985 125,059 +0.00(+0.00%)
Mar 30, 2004 5.956 6.143 5.868 5.985 133,296 +0.04(+0.72%)
Mar 29, 2004 5.905 6.079 5.862 5.942 106,337 +0.06(+1.09%)
Mar 26, 2004 6.006 6.006 5.865 5.878 107,835 -0.07(-1.12%)
Mar 25, 2004 5.860 6.009 5.860 5.945 162,502 +0.09(+1.46%)
Mar 24, 2004 5.934 5.953 5.852 5.860 159,881 -0.04(-0.72%)
Mar 23, 2004 5.953 5.953 5.841 5.902 144,155 -0.01(-0.14%)
Mar 22, 2004 5.929 5.966 5.841 5.910 117,570 +0.06(+1.10%)
Mar 19, 2004 5.916 5.923 5.846 5.846 146,776 -0.06(-1.04%)
Mar 18, 2004 5.928 5.953 5.886 5.908 65,899 -0.02(-0.41%)
Mar 17, 2004 6.009 6.089 5.902 5.932 127,680 -0.07(-1.24%)
Mar 16, 2004 6.140 6.140 5.934 6.006 107,461 -0.11(-1.79%)
Mar 15, 2004 6.116 6.164 6.065 6.116 88,739 -0.01(-0.09%)
Mar 12, 2004 6.009 6.169 5.889 6.122 118,694 +0.18(+3.11%)
Mar 11, 2004 5.933 6.009 5.876 5.937 74,511 +0.00(+0.00%)
Mar 10, 2004 5.969 6.001 5.921 5.937 124,684 -0.03(-0.53%)
Mar 09, 2004 5.929 5.982 5.908 5.969 143,406 +0.04(+0.63%)
Mar 08, 2004 5.892 5.980 5.892 5.932 90,237 +0.01(+0.18%)
Mar 05, 2004 5.876 5.945 5.852 5.921 147,525 +0.05(+0.77%)
Mar 04, 2004 5.889 5.934 5.846 5.876 193,954 +0.00(+0.05%)
Mar 03, 2004 5.742 5.902 5.715 5.873 742,118 +0.10(+1.66%)
Mar 02, 2004 5.876 5.876 5.739 5.777 130,301 -0.03(-0.51%)
Mar 01, 2004 5.849 5.849 5.745 5.806 98,100 +0.05(+0.83%)
Feb 27, 2004 5.897 5.897 5.758 5.758 78,255 -0.05(-0.82%)
Feb 26, 2004 5.825 5.836 5.718 5.806 108,958 +0.09(+1.59%)
Feb 25, 2004 5.702 5.723 5.646 5.715 107,086 +0.02(+0.28%)
Feb 24, 2004 5.846 5.902 5.699 5.699 272,584 -0.15(-2.51%)
Feb 23, 2004 5.982 5.982 5.846 5.846 250,118 -0.13(-2.10%)
Feb 20, 2004 6.076 6.076 5.921 5.972 129,552 -0.05(-0.75%)
Feb 19, 2004 6.063 6.100 6.009 6.017 90,611 -0.01(-0.13%)
Feb 18, 2004 6.116 6.143 6.009 6.025 142,283 -0.05(-0.79%)
Feb 17, 2004 6.063 6.143 6.063 6.073 92,484 -0.03(-0.52%)
Feb 13, 2004 6.092 6.143 6.073 6.105 55,415 -0.04(-0.61%)
Feb 12, 2004 6.143 6.143 6.049 6.143 88,365 +0.04(+0.61%)
Feb 11, 2004 6.143 6.143 5.982 6.105 119,817 -0.03(-0.57%)
Feb 10, 2004 6.073 6.143 6.073 6.140 95,105 +0.01(+0.17%)
Feb 09, 2004 6.143 6.143 6.068 6.129 102,219 +0.05(+0.83%)
Feb 06, 2004 5.942 6.156 5.942 6.079 89,863 +0.03(+0.44%)
Feb 05, 2004 6.071 6.169 5.934 6.052 132,173 -0.08(-1.35%)
Feb 04, 2004 6.204 6.303 6.068 6.135 64,401 -0.12(-1.88%)
Feb 03, 2004 6.076 6.279 6.044 6.252 110,831 +0.10(+1.56%)
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.