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 )

21.71 +0.28 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 29, 2005 7.011 7.011 6.864 6.909 194,542 -0.03(-0.50%)
Jul 28, 2005 6.810 6.944 6.773 6.944 134,259 +0.15(+2.20%)
Jul 27, 2005 6.693 6.810 6.658 6.794 73,200 +0.10(+1.52%)
Jul 26, 2005 6.562 6.693 6.562 6.693 142,526 +0.12(+1.79%)
Jul 25, 2005 6.663 6.698 6.549 6.575 110,041 -0.10(-1.52%)
Jul 22, 2005 6.618 6.677 6.506 6.677 182,099 +0.07(+1.13%)
Jul 21, 2005 6.765 6.808 6.583 6.602 232,689 -0.15(-2.18%)
Jul 20, 2005 6.562 6.768 6.546 6.749 147,847 +0.15(+2.27%)
Jul 19, 2005 6.530 6.637 6.530 6.599 91,488 +0.01(+0.16%)
Jul 18, 2005 6.477 6.637 6.444 6.589 127,856 +0.12(+1.82%)
Jul 15, 2005 6.444 6.597 6.444 6.471 180,759 +0.01(+0.12%)
Jul 14, 2005 6.519 6.677 6.450 6.463 130,649 -0.07(-1.10%)
Jul 13, 2005 6.634 6.677 6.519 6.535 206,662 -0.10(-1.49%)
Jul 12, 2005 6.470 6.653 6.436 6.634 197,013 +0.15(+2.31%)
Jul 11, 2005 6.415 6.485 6.410 6.485 149,621 +0.07(+1.17%)
Jul 08, 2005 6.434 6.434 6.338 6.410 118,828 +0.00(+0.00%)
Jul 07, 2005 6.407 6.434 6.295 6.410 116,919 +0.04(+0.67%)
Jul 06, 2005 6.306 6.420 6.303 6.367 74,159 +0.02(+0.29%)
Jul 05, 2005 6.276 6.415 6.276 6.348 156,511 +0.07(+1.08%)
Jul 01, 2005 6.298 6.303 6.212 6.280 82,748 +0.03(+0.49%)
Jun 30, 2005 6.330 6.330 6.231 6.250 132,858 -0.05(-0.85%)
Jun 29, 2005 6.330 6.330 6.250 6.303 157,747 -0.02(-0.38%)
Jun 28, 2005 6.319 6.364 6.279 6.327 150,479 +0.07(+1.11%)
Jun 27, 2005 6.324 6.327 6.250 6.258 103,746 -0.04(-0.64%)
Jun 24, 2005 6.290 6.340 6.250 6.298 445,312 +0.03(+0.47%)
Jun 23, 2005 6.330 6.407 6.250 6.268 178,921 -0.13(-2.04%)
Jun 22, 2005 6.335 6.410 6.287 6.399 191,842 +0.06(+1.01%)
Jun 21, 2005 6.346 6.380 6.271 6.335 257,307 +0.02(+0.30%)
Jun 20, 2005 6.436 6.436 6.276 6.316 263,631 -0.07(-1.13%)
Jun 17, 2005 6.367 6.426 6.250 6.388 247,954 +0.03(+0.42%)
Jun 16, 2005 6.167 6.367 6.167 6.362 162,640 +0.11(+1.79%)
Jun 15, 2005 6.209 6.250 6.145 6.250 178,378 +0.07(+1.12%)
Jun 14, 2005 6.183 6.244 6.105 6.180 162,711 -0.02(-0.26%)
Jun 13, 2005 6.418 6.418 6.143 6.196 268,439 -0.09(-1.40%)
Jun 10, 2005 6.332 6.362 6.172 6.284 132,237 -0.03(-0.51%)
Jun 09, 2005 6.308 6.394 6.276 6.316 121,348 +0.08(+1.28%)
Jun 08, 2005 6.276 6.308 6.169 6.236 202,480 -0.09(-1.48%)
Jun 07, 2005 6.231 6.410 6.191 6.330 232,737 +0.12(+1.89%)
Jun 06, 2005 6.151 6.231 6.079 6.212 278,654 +0.15(+2.42%)
Jun 03, 2005 6.231 6.231 6.009 6.065 242,555 -0.10(-1.69%)
Jun 02, 2005 6.148 6.192 6.084 6.169 207,044 +0.05(+0.74%)
Jun 01, 2005 6.148 6.183 6.025 6.124 180,197 +0.06(+0.92%)
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%)
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.