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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 5.897 5.897 5.759 5.759 78,250 -0.05(-0.82%)
Feb 26, 2004 5.825 5.836 5.718 5.807 108,951 +0.09(+1.59%)
Feb 25, 2004 5.702 5.724 5.646 5.716 107,079 +0.02(+0.28%)
Feb 24, 2004 5.847 5.903 5.700 5.700 272,567 -0.15(-2.51%)
Feb 23, 2004 5.983 5.983 5.847 5.847 250,102 -0.13(-2.10%)
Feb 20, 2004 6.076 6.076 5.921 5.972 129,544 -0.05(-0.75%)
Feb 19, 2004 6.063 6.100 6.010 6.018 90,606 -0.01(-0.13%)
Feb 18, 2004 6.116 6.143 6.010 6.026 142,274 -0.05(-0.79%)
Feb 17, 2004 6.063 6.143 6.063 6.074 92,478 -0.03(-0.52%)
Feb 13, 2004 6.092 6.143 6.074 6.106 55,411 -0.04(-0.61%)
Feb 12, 2004 6.143 6.143 6.050 6.143 88,359 +0.04(+0.61%)
Feb 11, 2004 6.143 6.143 5.983 6.106 119,809 -0.03(-0.57%)
Feb 10, 2004 6.074 6.143 6.074 6.140 95,098 +0.01(+0.17%)
Feb 09, 2004 6.143 6.143 6.069 6.130 102,212 +0.05(+0.83%)
Feb 06, 2004 5.943 6.156 5.943 6.079 89,857 +0.03(+0.44%)
Feb 05, 2004 6.071 6.170 5.935 6.052 132,165 -0.08(-1.35%)
Feb 04, 2004 6.205 6.303 6.068 6.135 64,397 -0.12(-1.88%)
Feb 03, 2004 6.076 6.279 6.045 6.253 110,823 +0.10(+1.56%)
Feb 02, 2004 6.269 6.303 6.146 6.156 106,705 -0.01(-0.22%)
Jan 30, 2004 6.250 6.261 6.130 6.170 114,193 -0.01(-0.21%)
Jan 29, 2004 6.169 6.229 6.082 6.183 67,392 -0.00(-0.05%)
Jan 28, 2004 6.250 6.261 6.156 6.186 231,382 -0.02(-0.39%)
Jan 27, 2004 6.210 6.285 6.191 6.210 137,406 -0.07(-1.06%)
Jan 26, 2004 6.330 6.333 6.181 6.277 141,899 +0.02(+0.30%)
Jan 23, 2004 6.199 6.258 6.146 6.258 71,137 +0.10(+1.56%)
Jan 22, 2004 6.250 6.250 6.162 6.162 61,776 -0.02(-0.35%)
Jan 21, 2004 6.162 6.263 6.146 6.183 159,122 -0.02(-0.26%)
Jan 20, 2004 6.116 6.325 6.116 6.199 180,463 +0.10(+1.58%)
Jan 16, 2004 6.138 6.146 6.023 6.103 108,203 +0.04(+0.62%)
Jan 15, 2004 6.124 6.143 6.012 6.066 124,369 -0.06(-0.96%)
Jan 14, 2004 6.060 6.124 6.039 6.124 171,035 +0.06(+1.06%)
Jan 13, 2004 6.050 6.063 5.969 6.060 173,439 -0.00(-0.04%)
Jan 12, 2004 6.063 6.063 6.004 6.063 139,761 +0.05(+0.89%)
Jan 09, 2004 6.026 6.047 5.972 6.010 136,343 -0.01(-0.22%)
Jan 08, 2004 6.063 6.063 5.985 6.023 165,831 -0.04(-0.66%)
Jan 07, 2004 5.980 6.063 5.972 6.063 204,777 +0.09(+1.52%)
Jan 06, 2004 6.036 6.036 5.969 5.972 204,050 -0.02(-0.31%)
Jan 05, 2004 5.943 6.031 5.935 5.991 269,571 +0.05(+0.90%)
Jan 02, 2004 5.969 5.988 5.932 5.937 160,994 -0.03(-0.54%)
Dec 31, 2003 5.969 5.969 5.932 5.969 124,302 -0.00(-0.04%)
Dec 30, 2003 5.969 5.975 5.929 5.972 99,176 +0.03(+0.49%)
Dec 29, 2003 5.969 5.969 5.905 5.943 225,178 -0.03(-0.54%)
Dec 26, 2003 5.983 5.983 5.943 5.975 60,170 +0.03(+0.54%)
Dec 24, 2003 5.969 5.969 5.932 5.943 47,905 -0.01(-0.22%)
Dec 23, 2003 5.889 5.964 5.876 5.956 279,370 +0.07(+1.13%)
Dec 22, 2003 5.876 5.889 5.863 5.889 215,369 +0.03(+0.46%)
Dec 19, 2003 5.863 5.865 5.809 5.863 156,404 +0.01(+0.23%)
Dec 18, 2003 5.873 5.873 5.847 5.849 114,470 -0.02(-0.41%)
Dec 17, 2003 5.889 5.903 5.863 5.873 146,471 +0.00(+0.00%)
Dec 16, 2003 5.903 5.903 5.847 5.873 298,708 -0.02(-0.27%)
Dec 15, 2003 5.987 6.044 5.876 5.889 275,026 -0.09(-1.56%)
Dec 12, 2003 6.060 6.090 5.977 5.983 189,980 -0.08(-1.28%)
Dec 11, 2003 6.023 6.180 6.007 6.060 164,363 +0.09(+1.48%)
Dec 10, 2003 6.116 6.116 5.972 5.972 111,441 -0.13(-2.10%)
Dec 09, 2003 6.031 6.143 6.012 6.100 144,104 +0.00(+0.00%)
Dec 08, 2003 6.044 6.154 6.023 6.100 192,826 +0.06(+0.93%)
Dec 05, 2003 6.090 6.114 6.036 6.044 184,128 -0.05(-0.75%)
Dec 04, 2003 6.063 6.090 5.943 6.090 121,359 +0.11(+1.92%)
Dec 03, 2003 6.036 6.132 5.961 5.975 213,605 -0.05(-0.89%)
Dec 02, 2003 5.863 6.036 5.836 6.028 328,619 +0.19(+3.30%)
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.