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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 5.502 5.537 5.414 5.467 218,899 -0.03(-0.63%)
Feb 27, 2006 5.628 5.630 5.411 5.502 252,034 -0.09(-1.53%)
Feb 24, 2006 5.572 5.633 5.523 5.588 233,295 -0.01(-0.24%)
Feb 23, 2006 5.748 5.769 5.577 5.601 282,904 -0.11(-1.87%)
Feb 22, 2006 5.841 5.972 5.694 5.708 378,478 -0.17(-2.82%)
Feb 21, 2006 5.961 6.007 5.809 5.873 239,757 -0.11(-1.92%)
Feb 17, 2006 5.729 6.026 5.572 5.988 414,156 +0.37(+6.66%)
Feb 16, 2006 5.676 5.737 5.572 5.614 220,150 -0.10(-1.73%)
Feb 15, 2006 5.649 5.753 5.612 5.713 150,664 +0.02(+0.28%)
Feb 14, 2006 5.782 5.809 5.681 5.697 121,052 -0.05(-0.79%)
Feb 13, 2006 5.684 5.766 5.673 5.742 123,411 +0.01(+0.19%)
Feb 10, 2006 5.609 5.817 5.553 5.732 221,389 +0.19(+3.42%)
Feb 09, 2006 5.580 5.689 5.507 5.542 275,435 +0.05(+0.92%)
Feb 08, 2006 5.494 5.521 5.427 5.491 196,454 -0.03(-0.58%)
Feb 07, 2006 5.572 5.572 5.475 5.523 131,498 +0.01(+0.24%)
Feb 06, 2006 5.529 5.558 5.475 5.510 205,713 +0.01(+0.15%)
Feb 03, 2006 5.555 5.596 5.470 5.502 175,794 -0.04(-0.67%)
Feb 02, 2006 5.441 5.609 5.441 5.539 246,808 +0.06(+1.17%)
Feb 01, 2006 5.473 5.515 5.425 5.475 163,854 +0.10(+1.79%)
Jan 31, 2006 5.507 5.521 5.379 5.379 297,858 -0.05(-0.84%)
Jan 30, 2006 5.406 5.531 5.358 5.425 235,781 +0.08(+1.50%)
Jan 27, 2006 5.342 5.382 5.328 5.344 274,985 +0.01(+0.25%)
Jan 26, 2006 5.395 5.395 5.307 5.331 590,811 -0.03(-0.50%)
Jan 25, 2006 5.379 5.446 5.355 5.358 207,955 -0.07(-1.38%)
Jan 24, 2006 5.393 5.529 5.371 5.433 334,029 +0.05(+0.84%)
Jan 23, 2006 5.473 5.473 5.382 5.387 173,705 -0.07(-1.22%)
Jan 20, 2006 5.505 5.510 5.409 5.454 110,165 -0.01(-0.15%)
Jan 19, 2006 5.475 5.497 5.438 5.462 166,621 -0.05(-0.82%)
Jan 18, 2006 5.451 5.598 5.449 5.507 189,490 +0.04(+0.78%)
Jan 17, 2006 5.550 5.555 5.454 5.465 239,211 -0.12(-2.20%)
Jan 13, 2006 5.609 5.636 5.515 5.588 221,382 +0.05(+0.82%)
Jan 12, 2006 5.609 5.620 5.542 5.542 165,487 -0.05(-0.95%)
Jan 11, 2006 5.609 5.716 5.572 5.596 184,802 -0.02(-0.29%)
Jan 10, 2006 5.702 5.716 5.582 5.612 317,308 -0.10(-1.68%)
Jan 09, 2006 5.726 5.729 5.676 5.708 112,954 +0.00(+0.05%)
Jan 06, 2006 5.726 5.729 5.679 5.705 113,680 +0.01(+0.14%)
Jan 05, 2006 5.684 5.716 5.660 5.697 110,041 +0.01(+0.23%)
Jan 04, 2006 5.823 5.863 5.678 5.684 188,228 -0.14(-2.39%)
Jan 03, 2006 5.793 5.823 5.678 5.823 152,113 +0.11(+1.96%)
Dec 30, 2005 5.713 5.726 5.645 5.710 165,277 +0.05(+0.85%)
Dec 29, 2005 5.700 5.734 5.636 5.662 198,745 +0.01(+0.14%)
Dec 28, 2005 5.740 5.745 5.636 5.654 101,089 +0.01(+0.09%)
Dec 27, 2005 5.758 5.777 5.649 5.649 174,472 -0.12(-2.13%)
Dec 23, 2005 5.807 5.809 5.726 5.772 88,569 -0.03(-0.60%)
Dec 22, 2005 5.676 5.817 5.662 5.807 150,821 +0.13(+2.35%)
Dec 21, 2005 5.831 5.871 5.652 5.673 203,710 -0.11(-1.85%)
Dec 20, 2005 5.782 5.863 5.745 5.780 232,823 +0.01(+0.14%)
Dec 19, 2005 5.876 5.980 5.698 5.772 295,540 -0.05(-0.78%)
Dec 16, 2005 5.609 5.988 5.609 5.817 673,514 +0.29(+5.22%)
Dec 15, 2005 5.673 5.683 5.494 5.529 302,856 -0.22(-3.77%)
Dec 14, 2005 5.876 6.146 5.361 5.745 1,020,385 -0.41(-6.72%)
Dec 13, 2005 6.343 6.349 6.156 6.159 141,678 -0.11(-1.79%)
Dec 12, 2005 6.277 6.314 6.263 6.271 105,200 -0.02(-0.34%)
Dec 09, 2005 6.330 6.375 6.285 6.293 76,520 -0.03(-0.51%)
Dec 08, 2005 6.245 6.383 6.214 6.325 199,719 +0.14(+2.20%)
Dec 07, 2005 6.194 6.226 6.143 6.188 144,074 -0.00(-0.04%)
Dec 06, 2005 6.277 6.277 6.154 6.191 121,393 -0.01(-0.22%)
Dec 05, 2005 6.274 6.301 6.172 6.205 107,338 -0.09(-1.44%)
Dec 02, 2005 6.277 6.327 6.250 6.295 96,057 +0.02(+0.30%)
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.