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 )

22.02 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 28, 2003 5.676 5.753 5.622 5.673 79,164 +0.01(+0.24%)
Nov 26, 2003 5.740 5.740 5.636 5.660 80,036 -0.03(-0.52%)
Nov 25, 2003 5.716 5.756 5.652 5.689 79,100 -0.02(-0.37%)
Nov 24, 2003 5.702 5.713 5.614 5.710 163,143 +0.03(+0.61%)
Nov 21, 2003 5.708 5.710 5.596 5.676 71,616 +0.09(+1.67%)
Nov 20, 2003 5.681 5.710 5.580 5.582 92,624 -0.06(-1.04%)
Nov 19, 2003 5.662 5.729 5.609 5.641 127,294 +0.02(+0.28%)
Nov 18, 2003 5.689 5.689 5.606 5.625 132,329 -0.02(-0.43%)
Nov 17, 2003 5.638 5.689 5.636 5.649 66,820 +0.01(+0.19%)
Nov 14, 2003 5.708 5.716 5.638 5.638 173,772 -0.05(-0.94%)
Nov 13, 2003 5.665 5.702 5.617 5.692 157,362 +0.03(+0.52%)
Nov 12, 2003 5.742 5.764 5.636 5.662 165,064 -0.08(-1.35%)
Nov 11, 2003 5.702 5.742 5.649 5.740 80,691 +0.07(+1.32%)
Nov 10, 2003 5.729 5.729 5.638 5.665 52,866 +0.00(+0.00%)
Nov 07, 2003 5.673 5.726 5.636 5.665 78,306 +0.02(+0.28%)
Nov 06, 2003 5.700 5.700 5.609 5.649 82,870 -0.01(-0.19%)
Nov 05, 2003 5.542 5.660 5.486 5.660 171,638 +0.13(+2.37%)
Nov 04, 2003 5.475 5.529 5.417 5.529 147,965 +0.09(+1.72%)
Nov 03, 2003 5.422 5.459 5.395 5.435 83,694 +0.05(+0.94%)
Oct 31, 2003 5.443 5.443 5.385 5.385 112,321 -0.05(-0.93%)
Oct 30, 2003 5.369 5.435 5.387 5.435 47,107 +0.07(+1.24%)
Oct 29, 2003 5.433 5.438 5.363 5.369 53,753 -0.06(-1.13%)
Oct 28, 2003 5.377 5.435 5.350 5.430 72,675 +0.06(+1.14%)
Oct 27, 2003 5.366 5.369 5.344 5.368 47,923 +0.01(+0.09%)
Oct 24, 2003 5.328 5.369 5.328 5.363 61,776 +0.03(+0.60%)
Oct 23, 2003 5.320 5.382 5.315 5.331 61,402 +0.01(+0.20%)
Oct 22, 2003 5.387 5.422 5.312 5.320 162,491 -0.05(-0.94%)
Oct 21, 2003 5.395 5.395 5.344 5.371 98,303 +0.00(+0.05%)
Oct 20, 2003 5.395 5.395 5.350 5.369 67,213 +0.02(+0.45%)
Oct 17, 2003 5.409 5.409 5.344 5.344 68,014 -0.05(-0.84%)
Oct 16, 2003 5.435 5.435 5.395 5.390 121,846 -0.10(-1.75%)
Oct 15, 2003 5.555 5.555 5.449 5.486 140,870 -0.04(-0.73%)
Oct 14, 2003 5.462 5.582 5.433 5.526 70,451 +0.07(+1.37%)
Oct 13, 2003 5.409 5.475 5.409 5.451 97,278 +0.03(+0.54%)
Oct 10, 2003 5.449 5.449 5.403 5.422 78,655 -0.01(-0.25%)
Oct 09, 2003 5.433 5.475 5.403 5.435 117,870 +0.01(+0.10%)
Oct 08, 2003 5.435 5.435 5.393 5.430 257,175 -0.03(-0.54%)
Oct 07, 2003 5.371 5.459 5.315 5.459 193,964 +0.10(+1.95%)
Oct 06, 2003 5.248 5.355 5.248 5.355 129,978 +0.08(+1.52%)
Oct 03, 2003 5.248 5.275 5.171 5.275 66,513 +0.05(+1.02%)
Oct 02, 2003 5.262 5.275 5.158 5.222 58,845 -0.01(-0.26%)
Oct 01, 2003 5.168 5.251 5.168 5.235 93,092 +0.04(+0.77%)
Sep 30, 2003 5.248 5.248 5.168 5.195 99,913 -0.03(-0.61%)
Sep 29, 2003 5.166 5.232 5.093 5.227 106,593 +0.11(+2.25%)
Sep 26, 2003 5.175 5.175 5.027 5.112 106,069 -0.09(-1.75%)
Sep 25, 2003 5.256 5.286 5.203 5.203 81,526 -0.05(-0.92%)
Sep 24, 2003 5.342 5.342 5.246 5.251 114,429 -0.09(-1.70%)
Sep 23, 2003 5.342 5.342 5.302 5.342 109,326 +0.01(+0.25%)
Sep 22, 2003 5.344 5.344 5.294 5.328 66,659 -0.03(-0.50%)
Sep 19, 2003 5.352 5.363 5.326 5.355 104,084 +0.02(+0.30%)
Sep 18, 2003 5.310 5.355 5.304 5.339 70,339 +0.02(+0.35%)
Sep 17, 2003 5.361 5.361 5.291 5.320 50,664 -0.03(-0.50%)
Sep 16, 2003 5.355 5.358 5.328 5.347 93,702 -0.01(-0.20%)
Sep 15, 2003 5.318 5.366 5.288 5.358 166,984 +0.00(+0.05%)
Sep 12, 2003 5.243 5.355 5.243 5.355 119,809 +0.09(+1.72%)
Sep 11, 2003 5.208 5.326 5.200 5.264 198,060 +0.04(+0.82%)
Sep 10, 2003 5.280 5.304 5.222 5.222 35,194 -0.09(-1.76%)
Sep 09, 2003 5.288 5.334 5.275 5.315 36,317 +0.03(+0.61%)
Sep 08, 2003 5.251 5.286 5.251 5.283 63,648 +0.01(+0.20%)
Sep 05, 2003 5.294 5.312 5.264 5.272 93,226 -0.04(-0.80%)
Sep 04, 2003 5.342 5.355 5.246 5.315 52,416 -0.04(-0.75%)
Sep 03, 2003 5.272 5.355 5.238 5.355 96,222 +0.09(+1.78%)
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.