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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2007 5.403 5.446 5.085 5.323 545,715 +0.22(+4.35%)
Jul 30, 2007 5.240 5.341 5.074 5.101 443,784 -0.03(-0.52%)
Jul 27, 2007 5.181 5.181 4.909 5.128 482,616 -0.08(-1.49%)
Jul 26, 2007 5.408 5.478 5.064 5.205 600,929 -0.29(-5.30%)
Jul 25, 2007 5.609 5.609 5.301 5.496 637,128 -0.04(-0.72%)
Jul 24, 2007 5.587 5.630 5.510 5.536 347,751 -0.05(-0.91%)
Jul 23, 2007 5.675 5.675 5.587 5.587 233,774 -0.08(-1.41%)
Jul 20, 2007 5.619 5.739 5.590 5.667 352,360 +0.05(+0.86%)
Jul 19, 2007 5.654 5.689 5.587 5.619 206,823 -0.06(-1.13%)
Jul 18, 2007 5.614 5.689 5.614 5.683 358,504 +0.06(+1.00%)
Jul 17, 2007 5.678 5.678 5.598 5.627 181,392 -0.05(-0.94%)
Jul 16, 2007 5.622 5.689 5.595 5.681 238,930 +0.06(+1.05%)
Jul 13, 2007 5.667 5.667 5.590 5.622 157,795 -0.09(-1.59%)
Jul 12, 2007 5.574 5.713 5.574 5.713 203,820 +0.10(+1.86%)
Jul 11, 2007 5.755 5.755 5.595 5.609 230,187 -0.10(-1.78%)
Jul 10, 2007 5.609 5.737 5.579 5.710 386,796 +0.08(+1.42%)
Jul 09, 2007 5.630 5.662 5.611 5.630 293,260 -0.04(-0.71%)
Jul 06, 2007 5.675 5.689 5.635 5.670 137,561 -0.02(-0.33%)
Jul 05, 2007 5.665 5.793 5.633 5.689 201,791 +0.02(+0.28%)
Jul 03, 2007 5.715 5.753 5.665 5.673 121,142 -0.04(-0.70%)
Jul 02, 2007 5.769 5.857 5.691 5.713 188,985 -0.02(-0.33%)
Jun 29, 2007 5.937 5.993 5.667 5.731 461,821 -0.07(-1.24%)
Jun 28, 2007 6.017 6.017 5.798 5.803 282,679 -0.18(-3.03%)
Jun 27, 2007 5.742 6.004 5.742 5.985 417,061 +0.19(+3.37%)
Jun 26, 2007 5.745 5.873 5.716 5.790 308,552 +0.06(+1.12%)
Jun 25, 2007 5.905 6.033 5.726 5.726 303,770 -0.18(-3.07%)
Jun 22, 2007 5.993 6.073 5.908 5.908 824,845 -0.11(-1.86%)
Jun 21, 2007 6.111 6.111 5.977 6.020 380,158 -0.02(-0.31%)
Jun 20, 2007 6.097 6.116 5.982 6.039 323,132 -0.06(-1.05%)
Jun 19, 2007 6.076 6.143 6.047 6.103 352,337 -0.01(-0.22%)
Jun 18, 2007 6.169 6.191 6.073 6.116 136,292 -0.05(-0.78%)
Jun 15, 2007 6.132 6.180 6.071 6.164 432,091 +0.07(+1.23%)
Jun 14, 2007 6.140 6.140 6.022 6.089 243,379 -0.02(-0.39%)
Jun 13, 2007 6.073 6.164 5.972 6.113 213,424 +0.08(+1.28%)
Jun 12, 2007 6.177 6.188 5.958 6.036 296,922 -0.22(-3.58%)
Jun 11, 2007 6.137 6.280 6.112 6.260 216,933 +0.12(+1.91%)
Jun 08, 2007 6.063 6.145 6.031 6.143 490,786 +0.07(+1.19%)
Jun 07, 2007 6.175 6.175 6.060 6.071 141,991 -0.07(-1.17%)
Jun 06, 2007 6.124 6.175 6.081 6.143 142,769 +0.01(+0.13%)
Jun 05, 2007 6.188 6.303 6.060 6.135 255,783 -0.07(-1.16%)
Jun 04, 2007 6.193 6.209 6.140 6.207 266,342 +0.00(+0.04%)
Jun 01, 2007 6.290 6.290 6.143 6.204 160,532 +0.03(+0.56%)
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%)
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.