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 )

21.24 -0.53 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 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%)
Sep 02, 2003 5.275 5.275 5.198 5.262 103,710 -0.01(-0.10%)
Aug 29, 2003 5.147 5.267 5.144 5.267 161,368 +0.06(+1.13%)
Aug 28, 2003 5.288 5.288 5.208 5.208 132,539 -0.03(-0.51%)
Aug 27, 2003 5.288 5.355 5.235 5.235 170,354 -0.07(-1.31%)
Aug 26, 2003 5.286 5.355 5.238 5.304 69,265 +0.03(+0.61%)
Aug 25, 2003 5.208 5.275 5.208 5.272 40,810 +0.05(+0.97%)
Aug 22, 2003 5.275 5.299 5.222 5.222 64,397 -0.05(-1.01%)
Aug 21, 2003 5.248 5.275 5.224 5.275 57,284 +0.05(+0.97%)
Aug 20, 2003 5.208 5.267 5.208 5.224 58,781 -0.01(-0.20%)
Aug 19, 2003 5.288 5.288 5.208 5.235 73,757 +0.01(+0.26%)
Aug 18, 2003 5.270 5.302 5.195 5.222 226,140 -0.12(-2.25%)
Aug 15, 2003 5.342 5.369 5.208 5.342 75,629 +0.03(+0.50%)
Aug 14, 2003 5.342 5.342 5.208 5.315 178,591 -0.01(-0.15%)
Aug 13, 2003 5.320 5.369 5.320 5.323 83,492 -0.06(-1.09%)
Aug 12, 2003 5.256 5.382 5.238 5.382 55,786 +0.09(+1.66%)
Aug 11, 2003 5.246 5.294 5.224 5.294 23,213 +0.05(+1.02%)
Aug 08, 2003 5.214 5.240 5.158 5.240 32,198 +0.03(+0.62%)
Aug 07, 2003 5.203 5.302 5.155 5.208 132,539 +0.00(+0.05%)
Aug 06, 2003 5.224 5.270 5.158 5.206 117,937 -0.02(-0.36%)
Aug 05, 2003 5.318 5.411 5.211 5.224 82,369 -0.11(-2.00%)
Aug 04, 2003 5.307 5.379 5.208 5.331 49,047 +0.04(+0.76%)
Aug 01, 2003 5.331 5.403 5.222 5.291 70,388 -0.05(-0.95%)
Jul 31, 2003 5.342 5.433 5.328 5.342 138,155 +0.00(+0.00%)
Jul 30, 2003 5.462 5.462 5.288 5.342 107,828 -0.10(-1.77%)
Jul 29, 2003 5.593 5.593 5.422 5.438 70,013 -0.16(-2.82%)
Jul 28, 2003 5.555 5.609 5.526 5.596 112,696 +0.06(+1.01%)
Jul 25, 2003 5.491 5.593 5.422 5.539 74,132 +0.05(+0.97%)
Jul 24, 2003 5.462 5.590 5.414 5.486 98,843 +0.05(+0.93%)
Jul 23, 2003 5.328 5.459 5.230 5.435 85,738 +0.08(+1.55%)
Jul 22, 2003 5.085 5.369 5.040 5.352 213,036 +0.31(+6.14%)
Jul 21, 2003 5.115 5.115 5.029 5.043 82,369 +0.01(+0.16%)
Jul 18, 2003 5.115 5.115 5.035 5.035 63,274 +0.01(+0.11%)
Jul 17, 2003 5.112 5.112 5.011 5.029 86,862 -0.04(-0.79%)
Jul 16, 2003 5.139 5.195 5.067 5.069 148,638 -0.01(-0.21%)
Jul 15, 2003 5.147 5.147 5.011 5.080 154,255 -0.03(-0.68%)
Jul 14, 2003 5.155 5.168 5.035 5.115 242,614 +0.04(+0.79%)
Jul 11, 2003 5.163 5.163 5.061 5.075 98,843 -0.03(-0.58%)
Jul 10, 2003 5.141 5.275 5.075 5.104 129,544 -0.06(-1.18%)
Jul 09, 2003 5.235 5.299 5.144 5.165 102,212 -0.02(-0.31%)
Jul 08, 2003 5.342 5.342 5.155 5.182 144,146 -0.16(-3.00%)
Jul 07, 2003 5.475 5.481 5.291 5.342 152,383 -0.03(-0.60%)
Jul 03, 2003 5.409 5.409 5.328 5.374 59,156 -0.00(-0.05%)
Jul 02, 2003 5.350 5.475 5.342 5.377 143,771 -0.01(-0.10%)
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.