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 )

21.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2006 5.507 5.520 5.379 5.379 297,877 -0.05(-0.84%)
Jan 30, 2006 5.406 5.531 5.357 5.424 235,796 +0.08(+1.50%)
Jan 27, 2006 5.341 5.382 5.328 5.344 275,003 +0.01(+0.25%)
Jan 26, 2006 5.395 5.395 5.307 5.331 590,849 -0.03(-0.50%)
Jan 25, 2006 5.379 5.446 5.355 5.357 207,969 -0.07(-1.38%)
Jan 24, 2006 5.392 5.528 5.371 5.432 334,050 +0.05(+0.84%)
Jan 23, 2006 5.472 5.472 5.382 5.387 173,716 -0.07(-1.22%)
Jan 20, 2006 5.504 5.510 5.408 5.454 110,172 -0.01(-0.15%)
Jan 19, 2006 5.475 5.496 5.438 5.462 166,632 -0.05(-0.82%)
Jan 18, 2006 5.451 5.598 5.448 5.507 189,502 +0.04(+0.78%)
Jan 17, 2006 5.550 5.555 5.454 5.464 239,226 -0.12(-2.20%)
Jan 13, 2006 5.609 5.635 5.515 5.587 221,396 +0.05(+0.82%)
Jan 12, 2006 5.609 5.619 5.542 5.542 165,497 -0.05(-0.95%)
Jan 11, 2006 5.609 5.715 5.571 5.595 184,814 -0.02(-0.29%)
Jan 10, 2006 5.702 5.715 5.582 5.611 317,328 -0.10(-1.68%)
Jan 09, 2006 5.726 5.729 5.675 5.707 112,961 +0.00(+0.05%)
Jan 06, 2006 5.726 5.729 5.678 5.705 113,687 +0.01(+0.14%)
Jan 05, 2006 5.683 5.715 5.659 5.697 110,048 +0.01(+0.23%)
Jan 04, 2006 5.822 5.862 5.678 5.683 188,240 -0.14(-2.39%)
Jan 03, 2006 5.793 5.822 5.678 5.822 152,123 +0.11(+1.96%)
Dec 30, 2005 5.713 5.726 5.645 5.710 165,288 +0.05(+0.85%)
Dec 29, 2005 5.699 5.734 5.635 5.662 198,758 +0.01(+0.14%)
Dec 28, 2005 5.739 5.745 5.635 5.654 101,095 +0.01(+0.09%)
Dec 27, 2005 5.758 5.777 5.649 5.649 174,484 -0.12(-2.13%)
Dec 23, 2005 5.806 5.809 5.726 5.771 88,574 -0.03(-0.60%)
Dec 22, 2005 5.675 5.817 5.662 5.806 150,831 +0.13(+2.35%)
Dec 21, 2005 5.830 5.870 5.651 5.673 203,723 -0.11(-1.85%)
Dec 20, 2005 5.782 5.862 5.745 5.779 232,838 +0.01(+0.14%)
Dec 19, 2005 5.876 5.980 5.697 5.771 295,559 -0.05(-0.78%)
Dec 16, 2005 5.609 5.988 5.609 5.817 673,557 +0.29(+5.22%)
Dec 15, 2005 5.673 5.683 5.494 5.528 302,875 -0.22(-3.77%)
Dec 14, 2005 5.876 6.145 5.360 5.745 1,020,450 -0.41(-6.72%)
Dec 13, 2005 6.343 6.348 6.156 6.159 141,687 -0.11(-1.79%)
Dec 12, 2005 6.276 6.314 6.263 6.271 105,207 -0.02(-0.34%)
Dec 09, 2005 6.330 6.375 6.284 6.292 76,525 -0.03(-0.51%)
Dec 08, 2005 6.244 6.383 6.213 6.324 199,731 +0.14(+2.20%)
Dec 07, 2005 6.193 6.225 6.143 6.188 144,084 -0.00(-0.04%)
Dec 06, 2005 6.276 6.276 6.153 6.191 121,401 -0.01(-0.22%)
Dec 05, 2005 6.274 6.300 6.172 6.204 107,345 -0.09(-1.44%)
Dec 02, 2005 6.276 6.327 6.250 6.295 96,063 +0.02(+0.30%)
Dec 01, 2005 6.298 6.298 6.236 6.276 154,785 +0.01(+0.17%)
Nov 30, 2005 6.252 6.298 6.172 6.266 102,507 +0.08(+1.34%)
Nov 29, 2005 6.327 6.327 6.183 6.183 120,693 -0.10(-1.53%)
Nov 28, 2005 6.250 6.322 6.217 6.279 147,098 -0.05(-0.72%)
Nov 25, 2005 6.295 6.324 6.252 6.324 63,776 +0.07(+1.20%)
Nov 23, 2005 6.209 6.292 6.209 6.250 73,320 +0.00(+0.04%)
Nov 22, 2005 6.255 6.258 6.185 6.247 63,252 -0.02(-0.30%)
Nov 21, 2005 6.212 6.284 6.180 6.266 299,547 +0.05(+0.86%)
Nov 18, 2005 6.156 6.276 6.116 6.212 178,980 +0.07(+1.13%)
Nov 17, 2005 6.143 6.156 6.057 6.143 263,261 +0.03(+0.57%)
Nov 16, 2005 6.057 6.124 5.993 6.108 86,257 +0.02(+0.35%)
Nov 15, 2005 5.998 6.087 5.948 6.087 111,486 +0.08(+1.29%)
Nov 14, 2005 5.998 6.014 5.902 6.009 168,040 +0.01(+0.18%)
Nov 11, 2005 6.060 6.137 5.985 5.998 190,442 -0.13(-2.18%)
Nov 10, 2005 6.089 6.143 6.049 6.132 167,152 +0.06(+1.01%)
Nov 09, 2005 6.036 6.113 6.009 6.071 110,662 +0.04(+0.66%)
Nov 08, 2005 5.956 6.060 5.918 6.031 78,341 +0.05(+0.89%)
Nov 07, 2005 6.100 6.100 5.942 5.977 126,489 -0.06(-0.93%)
Nov 04, 2005 6.100 6.140 6.009 6.033 124,437 -0.03(-0.48%)
Nov 03, 2005 6.073 6.121 6.039 6.063 147,693 +0.03(+0.44%)
Nov 02, 2005 5.742 6.036 5.715 6.036 271,880 +0.33(+5.81%)
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.