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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 5.713 5.726 5.645 5.710 165,277 +0.05(+0.85%)
Dec 29, 2005 5.700 5.734 5.636 5.662 198,745 +0.01(+0.14%)
Dec 28, 2005 5.740 5.745 5.636 5.654 101,089 +0.01(+0.09%)
Dec 27, 2005 5.758 5.777 5.649 5.649 174,472 -0.12(-2.13%)
Dec 23, 2005 5.807 5.809 5.726 5.772 88,569 -0.03(-0.60%)
Dec 22, 2005 5.676 5.817 5.662 5.807 150,821 +0.13(+2.35%)
Dec 21, 2005 5.831 5.871 5.652 5.673 203,710 -0.11(-1.85%)
Dec 20, 2005 5.782 5.863 5.745 5.780 232,823 +0.01(+0.14%)
Dec 19, 2005 5.876 5.980 5.698 5.772 295,540 -0.05(-0.78%)
Dec 16, 2005 5.609 5.988 5.609 5.817 673,514 +0.29(+5.22%)
Dec 15, 2005 5.673 5.683 5.494 5.529 302,856 -0.22(-3.77%)
Dec 14, 2005 5.876 6.146 5.361 5.745 1,020,385 -0.41(-6.72%)
Dec 13, 2005 6.343 6.349 6.156 6.159 141,678 -0.11(-1.79%)
Dec 12, 2005 6.277 6.314 6.263 6.271 105,200 -0.02(-0.34%)
Dec 09, 2005 6.330 6.375 6.285 6.293 76,520 -0.03(-0.51%)
Dec 08, 2005 6.245 6.383 6.214 6.325 199,719 +0.14(+2.20%)
Dec 07, 2005 6.194 6.226 6.143 6.188 144,074 -0.00(-0.04%)
Dec 06, 2005 6.277 6.277 6.154 6.191 121,393 -0.01(-0.22%)
Dec 05, 2005 6.274 6.301 6.172 6.205 107,338 -0.09(-1.44%)
Dec 02, 2005 6.277 6.327 6.250 6.295 96,057 +0.02(+0.30%)
Dec 01, 2005 6.298 6.298 6.237 6.277 154,775 +0.01(+0.17%)
Nov 30, 2005 6.253 6.298 6.172 6.266 102,500 +0.08(+1.34%)
Nov 29, 2005 6.327 6.327 6.183 6.183 120,685 -0.10(-1.53%)
Nov 28, 2005 6.250 6.322 6.218 6.279 147,088 -0.05(-0.72%)
Nov 25, 2005 6.295 6.325 6.253 6.325 63,772 +0.07(+1.20%)
Nov 23, 2005 6.210 6.293 6.210 6.250 73,316 +0.00(+0.04%)
Nov 22, 2005 6.255 6.258 6.186 6.247 63,248 -0.02(-0.30%)
Nov 21, 2005 6.213 6.285 6.180 6.266 299,528 +0.05(+0.86%)
Nov 18, 2005 6.156 6.277 6.116 6.213 178,969 +0.07(+1.13%)
Nov 17, 2005 6.143 6.156 6.058 6.143 263,244 +0.03(+0.57%)
Nov 16, 2005 6.058 6.124 5.994 6.108 86,251 +0.02(+0.35%)
Nov 15, 2005 5.999 6.087 5.948 6.087 111,479 +0.08(+1.29%)
Nov 14, 2005 5.999 6.015 5.903 6.010 168,029 +0.01(+0.18%)
Nov 11, 2005 6.060 6.138 5.985 5.999 190,430 -0.13(-2.18%)
Nov 10, 2005 6.090 6.143 6.050 6.132 167,142 +0.06(+1.01%)
Nov 09, 2005 6.036 6.114 6.010 6.071 110,655 +0.04(+0.66%)
Nov 08, 2005 5.956 6.060 5.919 6.031 78,336 +0.05(+0.89%)
Nov 07, 2005 6.100 6.100 5.943 5.977 126,481 -0.06(-0.93%)
Nov 04, 2005 6.100 6.140 6.010 6.034 124,429 -0.03(-0.48%)
Nov 03, 2005 6.074 6.122 6.039 6.063 147,684 +0.03(+0.44%)
Nov 02, 2005 5.742 6.036 5.716 6.036 271,863 +0.33(+5.81%)
Nov 01, 2005 5.710 5.716 5.644 5.705 91,972 -0.04(-0.65%)
Oct 31, 2005 5.684 5.769 5.662 5.742 160,522 +0.11(+1.99%)
Oct 28, 2005 5.505 5.644 5.288 5.630 262,102 +0.19(+3.54%)
Oct 27, 2005 5.542 5.550 5.408 5.438 137,695 -0.14(-2.54%)
Oct 26, 2005 5.702 5.748 5.521 5.580 120,064 -0.17(-2.97%)
Oct 25, 2005 5.769 5.793 5.580 5.750 118,098 -0.02(-0.32%)
Oct 24, 2005 5.732 5.788 5.689 5.769 94,350 +0.08(+1.41%)
Oct 21, 2005 5.537 5.705 5.483 5.689 63,079 +0.13(+2.26%)
Oct 20, 2005 5.702 5.732 5.537 5.563 101,134 -0.16(-2.75%)
Oct 19, 2005 5.529 5.721 5.462 5.721 241,319 +0.18(+3.33%)
Oct 18, 2005 5.625 5.670 5.494 5.537 125,538 -0.06(-1.05%)
Oct 17, 2005 5.604 5.673 5.495 5.596 199,239 -0.03(-0.62%)
Oct 14, 2005 5.505 5.644 5.505 5.630 219,506 +0.10(+1.88%)
Oct 13, 2005 5.742 5.745 5.366 5.526 382,818 -0.22(-3.77%)
Oct 12, 2005 5.758 5.863 5.742 5.742 306,664 -0.04(-0.69%)
Oct 11, 2005 5.726 5.892 5.726 5.782 344,494 +0.13(+2.27%)
Oct 10, 2005 5.836 5.836 5.609 5.654 287,344 -0.13(-2.26%)
Oct 07, 2005 5.809 5.855 5.772 5.785 118,967 -0.00(-0.05%)
Oct 06, 2005 5.788 5.876 5.780 5.788 181,302 -0.01(-0.14%)
Oct 05, 2005 5.969 5.994 5.796 5.796 189,228 -0.16(-2.73%)
Oct 04, 2005 6.063 6.111 5.948 5.959 135,800 -0.09(-1.54%)
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.