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 (%)
May 31, 2005 6.039 6.137 6.012 6.068 126,257 +0.07(+1.11%)
May 27, 2005 5.993 6.033 5.945 6.001 122,558 +0.08(+1.40%)
May 26, 2005 6.004 6.033 5.900 5.918 110,314 -0.01(-0.18%)
May 25, 2005 6.009 6.036 5.908 5.929 145,390 -0.09(-1.51%)
May 24, 2005 5.876 6.036 5.876 6.020 124,310 +0.08(+1.39%)
May 23, 2005 6.022 6.041 5.876 5.937 187,768 -0.11(-1.81%)
May 20, 2005 6.009 6.111 6.009 6.047 124,651 +0.01(+0.09%)
May 19, 2005 6.073 6.103 6.009 6.041 85,317 +0.01(+0.22%)
May 18, 2005 5.953 6.100 5.905 6.028 138,164 +0.13(+2.13%)
May 17, 2005 5.876 5.982 5.876 5.902 125,782 -0.05(-0.76%)
May 16, 2005 5.782 6.001 5.777 5.948 142,253 +0.15(+2.63%)
May 13, 2005 5.910 6.068 5.795 5.795 145,042 -0.12(-2.03%)
May 12, 2005 5.956 6.001 5.889 5.916 155,361 -0.09(-1.47%)
May 11, 2005 5.974 6.103 5.820 6.004 141,133 +0.07(+1.26%)
May 10, 2005 5.956 5.988 5.894 5.929 144,945 -0.11(-1.86%)
May 09, 2005 6.001 6.047 5.950 6.041 102,170 +0.09(+1.43%)
May 06, 2005 5.982 6.006 5.956 5.956 74,713 +0.00(+0.00%)
May 05, 2005 5.982 6.161 5.926 5.956 124,860 -0.10(-1.72%)
May 04, 2005 6.049 6.135 6.012 6.060 110,658 +0.02(+0.31%)
May 03, 2005 6.014 6.167 6.014 6.041 106,618 -0.01(-0.13%)
May 02, 2005 5.894 6.049 5.894 6.049 120,154 +0.17(+2.95%)
Apr 29, 2005 5.929 5.929 5.801 5.876 152,871 +0.00(+0.00%)
Apr 28, 2005 5.902 5.956 5.876 5.876 98,871 -0.04(-0.72%)
Apr 27, 2005 5.910 5.988 5.892 5.918 104,604 +0.01(+0.14%)
Apr 26, 2005 6.009 6.009 5.892 5.910 69,857 -0.08(-1.29%)
Apr 25, 2005 5.996 6.022 5.937 5.988 93,480 +0.04(+0.63%)
Apr 22, 2005 6.014 6.049 5.916 5.950 101,313 -0.08(-1.33%)
Apr 21, 2005 5.974 6.033 5.878 6.031 89,162 +0.13(+2.13%)
Apr 20, 2005 5.942 6.047 5.900 5.905 85,864 -0.03(-0.45%)
Apr 19, 2005 5.958 6.041 5.862 5.932 161,562 -0.02(-0.31%)
Apr 18, 2005 5.841 6.052 5.841 5.950 182,897 +0.09(+1.60%)
Apr 15, 2005 5.897 5.929 5.849 5.857 85,699 -0.04(-0.68%)
Apr 14, 2005 5.876 5.926 5.849 5.897 97,557 -0.02(-0.32%)
Apr 13, 2005 6.025 6.033 5.860 5.916 111,849 -0.08(-1.38%)
Apr 12, 2005 5.974 6.017 5.822 5.998 153,999 +0.03(+0.45%)
Apr 11, 2005 5.878 6.060 5.878 5.972 137,569 +0.07(+1.13%)
Apr 08, 2005 6.001 6.009 5.905 5.905 136,067 -0.07(-1.21%)
Apr 07, 2005 5.812 6.006 5.803 5.977 135,674 +0.13(+2.24%)
Apr 06, 2005 5.876 5.876 5.766 5.846 124,913 -0.01(-0.23%)
Apr 05, 2005 5.718 5.870 5.689 5.860 143,230 +0.11(+1.90%)
Apr 04, 2005 5.702 5.790 5.659 5.750 132,289 +0.09(+1.65%)
Apr 01, 2005 5.710 5.715 5.611 5.657 121,887 -0.01(-0.19%)
Mar 31, 2005 5.675 5.710 5.617 5.667 367,786 +0.05(+0.81%)
Mar 30, 2005 5.609 5.646 5.563 5.622 347,829 +0.03(+0.53%)
Mar 29, 2005 5.849 5.862 5.502 5.593 345,849 -0.32(-5.33%)
Mar 28, 2005 5.956 5.956 5.884 5.908 113,863 +0.02(+0.32%)
Mar 24, 2005 5.916 5.953 5.878 5.889 146,907 +0.00(+0.00%)
Mar 23, 2005 6.089 6.092 5.742 5.889 995,199 -0.22(-3.67%)
Mar 22, 2005 6.324 6.386 6.111 6.113 203,550 -0.19(-3.01%)
Mar 21, 2005 6.351 6.412 6.292 6.303 81,093 -0.00(-0.04%)
Mar 18, 2005 6.415 6.466 6.292 6.306 174,266 -0.10(-1.50%)
Mar 17, 2005 6.410 6.463 6.314 6.402 254,638 -0.01(-0.13%)
Mar 16, 2005 6.623 6.623 6.402 6.410 115,185 -0.17(-2.64%)
Mar 15, 2005 6.543 6.594 6.479 6.583 195,545 +0.00(+0.00%)
Mar 14, 2005 6.579 6.597 6.533 6.583 164,284 -0.02(-0.24%)
Mar 11, 2005 6.391 6.650 6.380 6.599 248,463 +0.28(+4.48%)
Mar 10, 2005 6.383 6.503 6.303 6.316 168,927 -0.07(-1.05%)
Mar 09, 2005 6.543 6.567 6.383 6.383 129,286 -0.14(-2.21%)
Mar 08, 2005 6.530 6.629 6.522 6.527 218,146 -0.07(-1.05%)
Mar 07, 2005 6.562 6.623 6.517 6.597 96,059 +0.07(+1.02%)
Mar 04, 2005 6.573 6.591 6.439 6.530 77,491 +0.05(+0.74%)
Mar 03, 2005 6.501 6.583 6.444 6.482 136,741 -0.01(-0.12%)
Mar 02, 2005 6.463 6.634 6.463 6.490 108,558 -0.04(-0.57%)
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.