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 )

22.27 +0.10 (+0.45%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Mar 30, 2007 6.343 6.343 6.196 6.325 143,827 +0.01(+0.17%)
Mar 29, 2007 6.277 6.314 6.213 6.314 163,547 +0.09(+1.42%)
Mar 28, 2007 6.223 6.274 6.221 6.226 113,100 -0.00(-0.04%)
Mar 27, 2007 6.191 6.298 6.191 6.229 122,262 -0.02(-0.34%)
Mar 26, 2007 6.162 6.277 6.162 6.250 174,192 +0.06(+0.95%)
Mar 23, 2007 6.108 6.194 6.090 6.191 68,737 +0.09(+1.49%)
Mar 22, 2007 6.250 6.250 6.076 6.100 158,609 -0.12(-1.93%)
Mar 21, 2007 6.098 6.242 6.026 6.221 136,467 +0.09(+1.44%)
Mar 20, 2007 6.079 6.183 6.023 6.132 103,335 +0.07(+1.10%)
Mar 19, 2007 5.999 6.087 5.988 6.066 109,449 +0.13(+2.16%)
Mar 16, 2007 5.951 6.028 5.879 5.937 419,330 +0.00(+0.00%)
Mar 15, 2007 5.807 5.943 5.799 5.937 102,306 +0.12(+2.02%)
Mar 14, 2007 5.737 5.839 5.684 5.820 190,707 +0.15(+2.59%)
Mar 13, 2007 5.839 5.793 5.657 5.673 258,152 -0.17(-2.84%)
Mar 12, 2007 5.805 5.876 5.745 5.839 113,478 +0.01(+0.23%)
Mar 09, 2007 5.849 5.895 5.753 5.825 93,440 +0.03(+0.55%)
Mar 08, 2007 5.903 5.929 5.793 5.793 102,373 -0.04(-0.69%)
Mar 07, 2007 5.943 5.943 5.809 5.833 119,693 -0.11(-1.80%)
Mar 06, 2007 5.774 5.943 5.756 5.940 132,022 +0.20(+3.44%)
Mar 05, 2007 5.809 5.895 5.742 5.742 224,819 -0.08(-1.38%)
Mar 02, 2007 5.884 5.938 5.782 5.823 232,198 -0.09(-1.54%)
Mar 01, 2007 5.876 6.007 5.876 5.913 128,211 +0.02(+0.36%)
Feb 28, 2007 5.996 6.002 5.876 5.892 216,578 +0.03(+0.46%)
Feb 27, 2007 6.135 6.135 5.769 5.865 331,502 -0.22(-3.56%)
Feb 26, 2007 6.132 6.196 5.983 6.082 160,065 -0.05(-0.87%)
Feb 23, 2007 6.183 6.196 6.122 6.135 98,648 -0.07(-1.12%)
Feb 22, 2007 6.148 6.221 6.143 6.205 167,089 +0.03(+0.52%)
Feb 21, 2007 6.223 6.223 6.151 6.172 74,663 -0.07(-1.20%)
Feb 20, 2007 6.175 6.247 6.148 6.247 107,652 +0.03(+0.56%)
Feb 16, 2007 6.277 6.277 6.172 6.213 91,938 -0.05(-0.73%)
Feb 15, 2007 6.266 6.274 6.213 6.258 162,776 -0.05(-0.80%)
Feb 14, 2007 6.354 6.357 6.271 6.309 142,465 -0.03(-0.42%)
Feb 13, 2007 6.341 6.346 6.277 6.335 84,316 -0.02(-0.25%)
Feb 12, 2007 6.277 6.354 6.223 6.351 150,784 +0.07(+1.06%)
Feb 09, 2007 6.277 6.290 6.226 6.285 92,126 +0.01(+0.13%)
Feb 08, 2007 6.338 6.341 6.258 6.277 127,616 -0.06(-0.97%)
Feb 07, 2007 6.269 6.338 6.258 6.338 151,375 +0.07(+1.11%)
Feb 06, 2007 6.223 6.271 6.223 6.269 110,636 +0.05(+0.77%)
Feb 05, 2007 6.330 6.330 6.221 6.221 151,630 -0.10(-1.52%)
Feb 02, 2007 6.333 6.343 6.167 6.317 123,583 -0.01(-0.21%)
Feb 01, 2007 6.154 6.343 6.154 6.330 156,288 +0.17(+2.82%)
Jan 31, 2007 6.402 6.410 6.154 6.156 207,053 -0.22(-3.52%)
Jan 30, 2007 6.407 6.410 6.346 6.381 86,057 +0.02(+0.34%)
Jan 29, 2007 6.314 6.410 6.274 6.359 114,070 +0.10(+1.62%)
Jan 26, 2007 6.076 6.301 6.076 6.258 150,327 +0.14(+2.31%)
Jan 25, 2007 6.354 6.378 6.047 6.116 278,943 -0.28(-4.42%)
Jan 24, 2007 6.437 6.437 6.327 6.399 96,023 -0.02(-0.37%)
Jan 23, 2007 6.397 6.437 6.357 6.424 152,532 +0.11(+1.78%)
Jan 22, 2007 6.416 6.490 6.279 6.311 144,580 -0.11(-1.66%)
Jan 19, 2007 6.319 6.488 6.258 6.418 118,929 +0.11(+1.69%)
Jan 18, 2007 6.397 6.445 6.309 6.311 114,287 -0.10(-1.58%)
Jan 17, 2007 6.464 6.477 6.383 6.413 119,236 -0.02(-0.29%)
Jan 16, 2007 6.477 6.504 6.410 6.432 145,830 -0.04(-0.66%)
Jan 12, 2007 6.445 6.477 6.416 6.474 78,512 +0.01(+0.21%)
Jan 11, 2007 6.394 6.466 6.378 6.461 81,197 +0.03(+0.46%)
Jan 10, 2007 6.410 6.437 6.357 6.432 113,107 +0.01(+0.08%)
Jan 09, 2007 6.410 6.442 6.365 6.426 164,831 +0.04(+0.67%)
Jan 08, 2007 6.362 6.506 6.317 6.383 128,690 +0.03(+0.55%)
Jan 05, 2007 6.410 6.482 6.311 6.349 104,492 -0.11(-1.70%)
Jan 04, 2007 6.474 6.533 6.410 6.458 112,819 -0.00(-0.04%)
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.