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 )

22.48 +0.10 (+0.45%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 (%)
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%)
Jan 03, 2007 6.391 6.517 6.319 6.461 232,835 +0.09(+1.38%)
Dec 29, 2006 6.528 6.541 6.368 6.373 276,528 -0.08(-1.20%)
Dec 28, 2006 6.632 6.677 6.450 6.450 211,408 -0.22(-3.25%)
Dec 27, 2006 6.651 6.704 6.637 6.667 111,763 -0.01(-0.12%)
Dec 26, 2006 6.680 6.776 6.602 6.675 120,805 -0.05(-0.75%)
Dec 22, 2006 6.744 6.752 6.637 6.725 83,537 -0.01(-0.12%)
Dec 21, 2006 6.517 6.763 6.517 6.733 104,762 +0.22(+3.36%)
Dec 20, 2006 6.504 6.517 6.437 6.514 67,467 +0.03(+0.49%)
Dec 19, 2006 6.381 6.514 6.381 6.482 80,695 +0.06(+0.91%)
Dec 18, 2006 6.645 6.712 6.410 6.424 153,831 -0.30(-4.49%)
Dec 15, 2006 6.704 6.757 6.651 6.725 330,873 +0.06(+0.84%)
Dec 14, 2006 6.661 6.715 6.608 6.669 193,672 +0.06(+0.97%)
Dec 13, 2006 6.549 6.605 6.512 6.605 148,788 +0.09(+1.35%)
Dec 12, 2006 6.570 6.570 6.514 6.517 163,360 -0.02(-0.25%)
Dec 11, 2006 6.432 6.544 6.416 6.533 159,612 +0.12(+1.87%)
Dec 08, 2006 6.413 6.504 6.413 6.413 131,195 -0.05(-0.79%)
Dec 07, 2006 6.424 6.498 6.424 6.464 99,513 +0.01(+0.08%)
Dec 06, 2006 6.440 6.517 6.437 6.458 72,619 -0.01(-0.17%)
Dec 05, 2006 6.592 6.597 6.440 6.469 213,272 -0.09(-1.42%)
Dec 04, 2006 6.512 6.565 6.426 6.562 135,572 +0.14(+2.12%)
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.