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, 2007 6.250 6.250 6.143 6.169 496,231 -0.03(-0.43%)
May 30, 2007 6.036 6.196 6.009 6.196 181,635 +0.10(+1.62%)
May 29, 2007 6.145 6.148 5.996 6.097 257,891 +0.03(+0.48%)
May 25, 2007 6.089 6.169 6.009 6.068 120,401 +0.07(+1.16%)
May 24, 2007 6.143 6.148 5.953 5.998 249,051 -0.14(-2.31%)
May 23, 2007 6.223 6.236 6.112 6.140 115,807 -0.08(-1.29%)
May 22, 2007 6.121 6.220 6.033 6.220 137,995 +0.07(+1.08%)
May 21, 2007 6.236 6.236 6.081 6.153 179,243 -0.00(-0.04%)
May 18, 2007 6.108 6.175 6.009 6.156 187,596 +0.04(+0.66%)
May 17, 2007 6.105 6.156 6.049 6.116 208,193 -0.03(-0.48%)
May 16, 2007 6.143 6.145 6.020 6.145 506,591 +0.01(+0.09%)
May 15, 2007 6.124 6.196 6.036 6.140 315,134 +0.02(+0.39%)
May 14, 2007 6.276 6.276 6.105 6.116 328,441 -0.15(-2.47%)
May 11, 2007 6.161 6.271 6.143 6.271 141,837 +0.12(+1.91%)
May 10, 2007 6.209 6.276 6.129 6.153 559,584 -0.12(-1.96%)
May 09, 2007 6.143 6.276 6.143 6.276 177,423 +0.09(+1.47%)
May 08, 2007 6.274 6.276 6.153 6.185 214,813 -0.03(-0.52%)
May 07, 2007 6.196 6.274 6.172 6.217 109,981 +0.02(+0.30%)
May 04, 2007 6.410 6.410 6.196 6.199 192,857 -0.08(-1.23%)
May 03, 2007 6.340 6.407 6.223 6.276 164,213 -0.03(-0.51%)
May 02, 2007 6.239 6.322 6.143 6.308 309,903 +0.01(+0.13%)
May 01, 2007 6.386 6.410 6.239 6.300 94,487 -0.06(-0.88%)
Apr 30, 2007 6.455 6.455 6.276 6.356 237,642 -0.10(-1.57%)
Apr 27, 2007 6.469 6.469 6.311 6.458 359,687 -0.09(-1.39%)
Apr 26, 2007 6.618 6.634 6.498 6.549 136,123 -0.02(-0.33%)
Apr 25, 2007 6.594 6.597 6.493 6.570 127,347 +0.00(+0.04%)
Apr 24, 2007 6.407 6.567 6.372 6.567 133,334 +0.18(+2.89%)
Apr 23, 2007 6.597 6.597 6.378 6.383 152,066 -0.10(-1.52%)
Apr 20, 2007 6.554 6.554 6.370 6.482 153,830 +0.06(+0.96%)
Apr 19, 2007 6.404 6.463 6.372 6.420 98,152 -0.02(-0.37%)
Apr 18, 2007 6.546 6.610 6.438 6.444 95,400 -0.12(-1.79%)
Apr 17, 2007 6.543 6.597 6.517 6.562 100,642 +0.04(+0.66%)
Apr 16, 2007 6.436 6.522 6.426 6.519 101,489 +0.10(+1.58%)
Apr 13, 2007 6.410 6.418 6.343 6.418 117,626 +0.01(+0.12%)
Apr 12, 2007 6.279 6.410 6.279 6.410 100,077 +0.07(+1.14%)
Apr 11, 2007 6.386 6.407 6.287 6.338 144,188 -0.01(-0.08%)
Apr 10, 2007 6.343 6.370 6.306 6.343 77,390 -0.01(-0.21%)
Apr 09, 2007 6.346 6.370 6.287 6.356 128,728 +0.06(+0.89%)
Apr 05, 2007 6.356 6.356 6.292 6.300 48,672 -0.05(-0.84%)
Apr 04, 2007 6.356 6.356 6.282 6.354 70,838 +0.01(+0.21%)
Apr 03, 2007 6.292 6.356 6.266 6.340 120,266 +0.03(+0.47%)
Apr 02, 2007 6.330 6.370 6.215 6.311 146,735 -0.01(-0.21%)
Mar 30, 2007 6.343 6.343 6.196 6.324 143,837 +0.01(+0.17%)
Mar 29, 2007 6.276 6.314 6.212 6.314 163,558 +0.09(+1.42%)
Mar 28, 2007 6.223 6.274 6.220 6.225 113,107 -0.00(-0.04%)
Mar 27, 2007 6.191 6.298 6.191 6.228 122,269 -0.02(-0.34%)
Mar 26, 2007 6.161 6.276 6.161 6.250 174,203 +0.06(+0.95%)
Mar 23, 2007 6.108 6.194 6.089 6.191 68,741 +0.09(+1.49%)
Mar 22, 2007 6.250 6.250 6.076 6.100 158,619 -0.12(-1.93%)
Mar 21, 2007 6.097 6.242 6.025 6.220 136,475 +0.09(+1.44%)
Mar 20, 2007 6.079 6.183 6.022 6.132 103,342 +0.07(+1.10%)
Mar 19, 2007 5.998 6.087 5.988 6.065 109,456 +0.13(+2.16%)
Mar 16, 2007 5.950 6.028 5.878 5.937 419,357 +0.00(+0.00%)
Mar 15, 2007 5.806 5.942 5.798 5.937 102,312 +0.12(+2.02%)
Mar 14, 2007 5.737 5.838 5.683 5.820 190,719 +0.15(+2.59%)
Mar 13, 2007 5.838 5.793 5.657 5.673 258,168 -0.17(-2.84%)
Mar 12, 2007 5.805 5.876 5.745 5.838 113,485 +0.01(+0.23%)
Mar 09, 2007 5.849 5.894 5.753 5.825 93,446 +0.03(+0.55%)
Mar 08, 2007 5.902 5.929 5.793 5.793 102,380 -0.04(-0.69%)
Mar 07, 2007 5.942 5.942 5.809 5.833 119,701 -0.11(-1.80%)
Mar 06, 2007 5.774 5.942 5.755 5.940 132,031 +0.20(+3.44%)
Mar 05, 2007 5.809 5.894 5.742 5.742 224,833 -0.08(-1.38%)
Mar 02, 2007 5.884 5.938 5.782 5.822 232,213 -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.