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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 5.884 5.929 5.807 5.884 184,390 +0.10(+1.76%)
May 30, 2006 5.713 5.913 5.630 5.782 184,799 +0.14(+2.51%)
May 26, 2006 5.561 5.689 5.558 5.641 50,192 +0.02(+0.33%)
May 25, 2006 5.662 5.662 5.604 5.622 210,281 +0.02(+0.38%)
May 24, 2006 5.633 5.662 5.542 5.601 185,117 +0.05(+0.87%)
May 23, 2006 5.625 5.673 5.534 5.553 212,935 -0.09(-1.56%)
May 22, 2006 5.662 5.689 5.609 5.641 203,695 -0.05(-0.94%)
May 19, 2006 5.836 5.836 5.657 5.694 111,576 -0.10(-1.75%)
May 18, 2006 5.801 5.836 5.782 5.796 63,678 -0.01(-0.09%)
May 17, 2006 5.796 5.836 5.769 5.801 113,733 -0.02(-0.41%)
May 16, 2006 5.804 5.903 5.785 5.825 137,272 +0.01(+0.23%)
May 15, 2006 5.769 5.873 5.750 5.812 86,854 +0.02(+0.28%)
May 12, 2006 5.876 5.929 5.716 5.796 174,285 -0.08(-1.36%)
May 11, 2006 5.900 5.951 5.868 5.876 134,359 -0.03(-0.45%)
May 10, 2006 5.937 5.977 5.903 5.903 106,611 -0.03(-0.58%)
May 09, 2006 5.929 5.961 5.900 5.937 106,784 +0.01(+0.18%)
May 08, 2006 5.897 5.996 5.897 5.927 164,483 +0.00(+0.05%)
May 05, 2006 6.242 6.338 5.892 5.924 226,470 -0.35(-5.62%)
May 04, 2006 5.729 6.399 5.729 6.277 628,937 +0.53(+9.30%)
May 03, 2006 5.788 5.822 5.742 5.742 82,897 -0.05(-0.88%)
May 02, 2006 5.833 5.868 5.774 5.793 62,806 -0.04(-0.69%)
May 01, 2006 5.847 5.900 5.825 5.833 144,430 -0.06(-1.04%)
Apr 28, 2006 5.921 5.943 5.812 5.895 192,444 +0.05(+0.82%)
Apr 27, 2006 5.876 5.913 5.809 5.847 82,518 -0.07(-1.26%)
Apr 26, 2006 5.929 5.929 5.809 5.921 137,406 +0.04(+0.68%)
Apr 25, 2006 5.956 5.956 5.817 5.881 113,609 +0.00(+0.00%)
Apr 24, 2006 5.916 5.967 5.881 5.881 99,561 -0.04(-0.63%)
Apr 21, 2006 5.983 6.010 5.876 5.919 108,360 +0.02(+0.41%)
Apr 20, 2006 5.964 5.964 5.852 5.895 55,161 -0.09(-1.47%)
Apr 19, 2006 5.940 5.983 5.868 5.983 97,674 +0.05(+0.81%)
Apr 18, 2006 5.796 5.937 5.753 5.935 148,257 +0.11(+1.97%)
Apr 17, 2006 5.745 5.847 5.745 5.820 304,253 +0.06(+0.97%)
Apr 13, 2006 5.745 5.769 5.729 5.764 96,832 +0.02(+0.32%)
Apr 12, 2006 5.716 5.799 5.732 5.745 305,372 +0.03(+0.51%)
Apr 11, 2006 5.831 5.833 5.705 5.716 74,712 -0.07(-1.15%)
Apr 10, 2006 5.871 5.871 5.716 5.782 93,728 -0.05(-0.78%)
Apr 07, 2006 5.863 5.876 5.732 5.828 93,986 -0.03(-0.59%)
Apr 06, 2006 5.823 5.863 5.788 5.863 81,627 +0.04(+0.73%)
Apr 05, 2006 5.742 5.831 5.716 5.820 100,385 +0.08(+1.35%)
Apr 04, 2006 5.732 5.796 5.689 5.742 72,567 -0.02(-0.28%)
Apr 03, 2006 5.756 5.807 5.718 5.758 87,565 +0.00(+0.05%)
Mar 31, 2006 5.782 5.815 5.742 5.756 188,726 +0.01(+0.23%)
Mar 30, 2006 5.769 5.769 5.700 5.742 72,312 +0.03(+0.47%)
Mar 29, 2006 5.684 5.745 5.662 5.716 94,458 +0.00(+0.05%)
Mar 28, 2006 5.748 5.748 5.636 5.713 138,983 -0.00(-0.05%)
Mar 27, 2006 5.673 5.732 5.638 5.716 86,446 +0.04(+0.75%)
Mar 24, 2006 5.638 5.676 5.604 5.673 68,205 +0.02(+0.33%)
Mar 23, 2006 5.609 5.676 5.539 5.654 70,013 +0.08(+1.49%)
Mar 22, 2006 5.593 5.601 5.542 5.572 123,179 -0.02(-0.33%)
Mar 21, 2006 5.617 5.657 5.590 5.590 112,089 -0.07(-1.23%)
Mar 20, 2006 5.729 5.769 5.625 5.660 112,490 -0.07(-1.21%)
Mar 17, 2006 5.758 5.769 5.702 5.729 459,125 +0.00(+0.00%)
Mar 16, 2006 5.742 5.742 5.684 5.729 83,335 +0.00(+0.00%)
Mar 15, 2006 5.708 5.742 5.657 5.729 125,860 -0.02(-0.33%)
Mar 14, 2006 5.633 5.748 5.596 5.748 130,139 +0.14(+2.48%)
Mar 13, 2006 5.633 5.636 5.582 5.609 96,338 -0.04(-0.66%)
Mar 10, 2006 5.598 5.713 5.596 5.646 86,663 +0.02(+0.43%)
Mar 09, 2006 5.638 5.742 5.526 5.622 180,950 -0.03(-0.57%)
Mar 08, 2006 5.646 5.689 5.553 5.654 126,739 +0.01(+0.19%)
Mar 07, 2006 5.550 5.678 5.515 5.644 178,748 +0.06(+1.05%)
Mar 06, 2006 5.609 5.625 5.564 5.585 125,511 -0.05(-0.81%)
Mar 03, 2006 5.617 5.708 5.609 5.630 88,812 -0.05(-0.85%)
Mar 02, 2006 5.633 5.702 5.577 5.678 139,248 -0.01(-0.19%)
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.