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 )

22.20 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2003 5.969 5.969 5.931 5.969 124,310 -0.00(-0.04%)
Dec 30, 2003 5.969 5.974 5.929 5.972 99,182 +0.03(+0.49%)
Dec 29, 2003 5.969 5.969 5.905 5.942 225,192 -0.03(-0.54%)
Dec 26, 2003 5.982 5.982 5.943 5.974 60,174 +0.03(+0.54%)
Dec 24, 2003 5.969 5.969 5.932 5.942 47,908 -0.01(-0.22%)
Dec 23, 2003 5.889 5.964 5.876 5.956 279,387 +0.07(+1.13%)
Dec 22, 2003 5.876 5.889 5.862 5.889 215,382 +0.03(+0.46%)
Dec 19, 2003 5.862 5.865 5.809 5.862 156,414 +0.01(+0.23%)
Dec 18, 2003 5.873 5.873 5.846 5.849 114,478 -0.02(-0.41%)
Dec 17, 2003 5.889 5.902 5.862 5.873 146,480 +0.00(+0.00%)
Dec 16, 2003 5.902 5.902 5.846 5.873 298,727 -0.02(-0.27%)
Dec 15, 2003 5.986 6.044 5.876 5.889 275,044 -0.09(-1.56%)
Dec 12, 2003 6.060 6.089 5.977 5.982 189,992 -0.08(-1.28%)
Dec 11, 2003 6.022 6.180 6.006 6.060 164,374 +0.09(+1.48%)
Dec 10, 2003 6.116 6.116 5.972 5.972 111,448 -0.13(-2.10%)
Dec 09, 2003 6.031 6.143 6.012 6.100 144,114 +0.00(+0.00%)
Dec 08, 2003 6.044 6.153 6.022 6.100 192,838 +0.06(+0.93%)
Dec 05, 2003 6.089 6.113 6.036 6.044 184,140 -0.05(-0.75%)
Dec 04, 2003 6.063 6.089 5.942 6.089 121,367 +0.11(+1.92%)
Dec 03, 2003 6.036 6.132 5.961 5.974 213,619 -0.05(-0.89%)
Dec 02, 2003 5.862 6.036 5.836 6.028 328,640 +0.19(+3.30%)
Dec 01, 2003 5.675 5.844 5.673 5.836 307,938 +0.16(+2.87%)
Nov 28, 2003 5.675 5.753 5.622 5.673 79,169 +0.01(+0.24%)
Nov 26, 2003 5.739 5.739 5.635 5.659 80,041 -0.03(-0.52%)
Nov 25, 2003 5.715 5.755 5.651 5.689 79,105 -0.02(-0.37%)
Nov 24, 2003 5.702 5.713 5.614 5.710 163,153 +0.03(+0.61%)
Nov 21, 2003 5.707 5.710 5.595 5.675 71,620 +0.09(+1.67%)
Nov 20, 2003 5.681 5.710 5.579 5.582 92,630 -0.06(-1.04%)
Nov 19, 2003 5.662 5.729 5.609 5.641 127,302 +0.02(+0.29%)
Nov 18, 2003 5.689 5.689 5.606 5.625 132,338 -0.02(-0.43%)
Nov 17, 2003 5.638 5.689 5.635 5.649 66,824 +0.01(+0.19%)
Nov 14, 2003 5.707 5.715 5.638 5.638 173,783 -0.05(-0.94%)
Nov 13, 2003 5.665 5.702 5.617 5.691 157,372 +0.03(+0.52%)
Nov 12, 2003 5.742 5.763 5.635 5.662 165,074 -0.08(-1.35%)
Nov 11, 2003 5.702 5.742 5.649 5.739 80,696 +0.07(+1.32%)
Nov 10, 2003 5.729 5.729 5.638 5.665 52,869 +0.00(+0.00%)
Nov 07, 2003 5.673 5.726 5.635 5.665 78,311 +0.02(+0.28%)
Nov 06, 2003 5.699 5.699 5.609 5.649 82,876 -0.01(-0.19%)
Nov 05, 2003 5.542 5.659 5.486 5.659 171,649 +0.13(+2.37%)
Nov 04, 2003 5.475 5.528 5.416 5.528 147,974 +0.09(+1.72%)
Nov 03, 2003 5.422 5.459 5.395 5.435 83,699 +0.05(+0.94%)
Oct 31, 2003 5.443 5.443 5.384 5.384 112,328 -0.05(-0.93%)
Oct 30, 2003 5.368 5.435 5.387 5.435 47,110 +0.07(+1.24%)
Oct 29, 2003 5.432 5.438 5.363 5.368 53,756 -0.06(-1.13%)
Oct 28, 2003 5.376 5.435 5.349 5.429 72,680 +0.06(+1.14%)
Oct 27, 2003 5.365 5.368 5.344 5.368 47,926 +0.01(+0.09%)
Oct 24, 2003 5.328 5.368 5.328 5.363 61,780 +0.03(+0.60%)
Oct 23, 2003 5.320 5.382 5.315 5.331 61,406 +0.01(+0.20%)
Oct 22, 2003 5.387 5.422 5.312 5.320 162,502 -0.05(-0.94%)
Oct 21, 2003 5.395 5.395 5.344 5.371 98,310 +0.00(+0.05%)
Oct 20, 2003 5.395 5.395 5.349 5.368 67,217 +0.02(+0.45%)
Oct 17, 2003 5.408 5.408 5.344 5.344 68,018 -0.05(-0.84%)
Oct 16, 2003 5.435 5.435 5.395 5.390 121,854 -0.10(-1.75%)
Oct 15, 2003 5.555 5.555 5.448 5.486 140,879 -0.04(-0.72%)
Oct 14, 2003 5.462 5.582 5.432 5.526 70,456 +0.07(+1.37%)
Oct 13, 2003 5.408 5.475 5.408 5.451 97,284 +0.03(+0.54%)
Oct 10, 2003 5.448 5.448 5.403 5.422 78,660 -0.01(-0.25%)
Oct 09, 2003 5.432 5.475 5.403 5.435 117,877 +0.01(+0.10%)
Oct 08, 2003 5.435 5.435 5.392 5.430 257,191 -0.03(-0.54%)
Oct 07, 2003 5.371 5.459 5.315 5.459 193,976 +0.10(+1.95%)
Oct 06, 2003 5.248 5.355 5.248 5.355 129,986 +0.08(+1.52%)
Oct 03, 2003 5.248 5.275 5.171 5.275 66,517 +0.05(+1.02%)
Oct 02, 2003 5.261 5.275 5.157 5.221 58,849 -0.01(-0.26%)
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.