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 )

22.50 +0.12 (+0.54%)
Streaming Delayed Price Updated: 1:53 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, 2005 6.717 6.728 6.570 6.570 112,785 -0.05(-0.81%)
Feb 25, 2005 6.544 6.675 6.522 6.624 80,047 +0.11(+1.64%)
Feb 24, 2005 6.413 6.517 6.413 6.517 65,779 +0.06(+0.95%)
Feb 23, 2005 6.485 6.498 6.413 6.456 117,357 +0.05(+0.79%)
Feb 22, 2005 6.498 6.533 6.317 6.405 260,043 -0.05(-0.75%)
Feb 18, 2005 6.397 6.477 6.397 6.453 80,995 +0.01(+0.17%)
Feb 17, 2005 6.413 6.466 6.383 6.442 202,317 +0.01(+0.15%)
Feb 16, 2005 6.426 6.493 6.413 6.433 234,924 -0.06(-0.88%)
Feb 15, 2005 6.391 6.490 6.391 6.490 252,910 +0.04(+0.62%)
Feb 14, 2005 6.480 6.544 6.410 6.450 123,437 +0.00(+0.04%)
Feb 11, 2005 6.538 6.538 6.383 6.448 155,445 -0.03(-0.49%)
Feb 10, 2005 6.461 6.501 6.370 6.480 208,607 -0.03(-0.53%)
Feb 09, 2005 6.554 6.640 6.474 6.514 211,351 +0.00(+0.00%)
Feb 08, 2005 6.410 6.704 6.410 6.514 317,372 +0.06(+0.99%)
Feb 07, 2005 6.410 6.474 6.383 6.450 257,388 +0.04(+0.67%)
Feb 04, 2005 6.418 6.434 6.378 6.407 105,840 +0.00(+0.04%)
Feb 03, 2005 6.373 6.410 6.359 6.405 107,364 -0.01(-0.08%)
Feb 02, 2005 6.407 6.410 6.351 6.410 102,077 -0.02(-0.25%)
Feb 01, 2005 6.407 6.426 6.370 6.426 209,371 +0.01(+0.08%)
Jan 31, 2005 6.421 6.421 6.365 6.421 140,158 +0.01(+0.12%)
Jan 28, 2005 6.410 6.421 6.357 6.413 113,852 +0.01(+0.08%)
Jan 27, 2005 6.397 6.421 6.389 6.407 157,628 -0.00(-0.04%)
Jan 26, 2005 6.424 6.424 6.370 6.410 210,018 +0.03(+0.50%)
Jan 25, 2005 6.397 6.410 6.378 6.378 122,980 -0.01(-0.08%)
Jan 24, 2005 6.407 6.410 6.367 6.383 111,921 -0.00(-0.04%)
Jan 21, 2005 6.469 6.469 6.359 6.386 65,704 -0.01(-0.17%)
Jan 20, 2005 6.424 6.424 6.351 6.397 131,449 +0.02(+0.38%)
Jan 19, 2005 6.448 6.450 6.358 6.373 153,674 -0.06(-1.00%)
Jan 18, 2005 6.410 6.480 6.390 6.437 134,239 +0.01(+0.21%)
Jan 14, 2005 6.346 6.429 6.346 6.424 138,661 +0.08(+1.26%)
Jan 13, 2005 6.407 6.410 6.325 6.343 168,594 -0.07(-1.04%)
Jan 12, 2005 6.464 6.464 6.330 6.410 136,377 -0.05(-0.74%)
Jan 11, 2005 6.407 6.469 6.365 6.458 199,149 +0.09(+1.43%)
Jan 10, 2005 6.458 6.464 6.367 6.367 159,245 -0.02(-0.38%)
Jan 07, 2005 6.424 6.448 6.317 6.391 165,977 -0.01(-0.08%)
Jan 06, 2005 6.416 6.416 6.317 6.397 145,164 +0.07(+1.10%)
Jan 05, 2005 6.410 6.445 6.277 6.327 188,880 -0.06(-0.88%)
Jan 04, 2005 6.437 6.530 6.303 6.383 297,674 -0.03(-0.46%)
Jan 03, 2005 6.450 6.472 6.370 6.413 250,409 +0.08(+1.31%)
Dec 31, 2004 6.277 6.442 6.277 6.330 143,771 -0.06(-0.96%)
Dec 30, 2004 6.461 6.474 6.365 6.391 103,335 +0.03(+0.42%)
Dec 29, 2004 6.448 6.463 6.362 6.365 110,823 -0.02(-0.29%)
Dec 28, 2004 6.424 6.431 6.293 6.383 129,918 +0.04(+0.67%)
Dec 27, 2004 6.354 6.434 6.303 6.341 132,913 -0.06(-1.00%)
Dec 23, 2004 6.410 6.410 6.367 6.405 147,141 +0.00(+0.00%)
Dec 22, 2004 6.370 6.432 6.330 6.405 236,998 +0.09(+1.48%)
Dec 21, 2004 6.095 6.327 6.071 6.311 268,074 +0.14(+2.29%)
Dec 20, 2004 6.407 6.442 6.095 6.170 282,301 -0.24(-3.71%)
Dec 17, 2004 6.474 6.474 6.373 6.407 197,686 -0.00(-0.04%)
Dec 16, 2004 6.410 6.453 6.330 6.410 353,064 -0.09(-1.40%)
Dec 15, 2004 6.597 6.597 6.418 6.501 282,676 -0.10(-1.46%)
Dec 14, 2004 6.597 6.597 6.541 6.597 101,838 +0.03(+0.41%)
Dec 13, 2004 6.517 6.594 6.399 6.570 251,600 +0.09(+1.44%)
Dec 10, 2004 6.461 6.477 6.383 6.477 339,585 +0.04(+0.58%)
Dec 09, 2004 6.413 6.445 6.370 6.440 135,534 +0.01(+0.21%)
Dec 08, 2004 6.424 6.506 6.410 6.426 187,951 -0.00(-0.04%)
Dec 07, 2004 6.517 6.552 6.429 6.429 404,357 -0.15(-2.23%)
Dec 06, 2004 6.533 6.618 6.504 6.576 171,852 +0.04(+0.65%)
Dec 03, 2004 6.552 6.552 6.485 6.533 232,880 -0.02(-0.29%)
Dec 02, 2004 6.437 6.584 6.437 6.552 120,184 +0.08(+1.20%)
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.