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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 6.276 6.442 6.276 6.330 143,780 -0.06(-0.96%)
Dec 30, 2004 6.460 6.474 6.364 6.391 103,342 +0.03(+0.42%)
Dec 29, 2004 6.447 6.463 6.362 6.364 110,831 -0.02(-0.29%)
Dec 28, 2004 6.423 6.431 6.292 6.383 129,926 +0.04(+0.67%)
Dec 27, 2004 6.354 6.434 6.303 6.340 132,922 -0.06(-1.00%)
Dec 23, 2004 6.410 6.410 6.367 6.404 147,150 +0.00(+0.00%)
Dec 22, 2004 6.370 6.431 6.330 6.404 237,013 +0.09(+1.48%)
Dec 21, 2004 6.095 6.327 6.071 6.311 268,091 +0.14(+2.29%)
Dec 20, 2004 6.407 6.442 6.095 6.169 282,319 -0.24(-3.71%)
Dec 17, 2004 6.474 6.474 6.372 6.407 197,698 -0.00(-0.04%)
Dec 16, 2004 6.410 6.452 6.330 6.410 353,086 -0.09(-1.40%)
Dec 15, 2004 6.597 6.597 6.418 6.501 282,694 -0.10(-1.46%)
Dec 14, 2004 6.597 6.597 6.541 6.597 101,844 +0.03(+0.41%)
Dec 13, 2004 6.517 6.594 6.399 6.570 251,616 +0.09(+1.44%)
Dec 10, 2004 6.460 6.477 6.383 6.477 339,607 +0.04(+0.58%)
Dec 09, 2004 6.412 6.444 6.370 6.439 135,543 +0.01(+0.21%)
Dec 08, 2004 6.423 6.506 6.410 6.426 187,963 -0.00(-0.04%)
Dec 07, 2004 6.517 6.551 6.428 6.428 404,383 -0.15(-2.23%)
Dec 06, 2004 6.533 6.618 6.503 6.575 171,863 +0.04(+0.65%)
Dec 03, 2004 6.551 6.551 6.485 6.533 232,894 -0.02(-0.29%)
Dec 02, 2004 6.436 6.583 6.436 6.551 120,191 +0.08(+1.20%)
Dec 01, 2004 6.551 6.551 6.410 6.474 215,296 -0.08(-1.18%)
Nov 30, 2004 6.583 6.647 6.426 6.551 174,484 +0.01(+0.12%)
Nov 29, 2004 6.503 6.559 6.410 6.543 164,000 +0.12(+1.91%)
Nov 26, 2004 6.330 6.436 6.330 6.420 42,310 +0.09(+1.39%)
Nov 24, 2004 6.372 6.402 6.303 6.332 78,630 +0.00(+0.00%)
Nov 23, 2004 6.410 6.412 6.266 6.332 309,653 -0.02(-0.38%)
Nov 22, 2004 6.509 6.509 6.196 6.356 271,461 -0.01(-0.17%)
Nov 19, 2004 6.479 6.557 6.250 6.367 198,821 -0.14(-2.21%)
Nov 18, 2004 6.562 6.658 6.485 6.511 254,986 -0.03(-0.49%)
Nov 17, 2004 6.623 6.770 6.503 6.543 142,657 -0.04(-0.57%)
Nov 16, 2004 6.642 6.762 6.485 6.581 87,990 -0.16(-2.42%)
Nov 15, 2004 6.904 6.904 6.623 6.744 159,881 -0.03(-0.39%)
Nov 12, 2004 6.677 6.802 6.613 6.770 108,958 +0.10(+1.48%)
Nov 11, 2004 6.447 6.674 6.447 6.671 118,319 +0.13(+1.96%)
Nov 10, 2004 6.519 6.543 6.399 6.543 116,073 -0.03(-0.41%)
Nov 09, 2004 6.410 6.597 6.410 6.570 225,406 +0.13(+2.03%)
Nov 08, 2004 6.467 6.554 6.423 6.439 138,538 -0.06(-0.99%)
Nov 05, 2004 6.415 6.503 6.314 6.503 168,118 +0.09(+1.46%)
Nov 04, 2004 6.410 6.436 6.255 6.410 169,616 +0.02(+0.29%)
Nov 03, 2004 6.228 6.474 6.132 6.391 203,315 +0.16(+2.62%)
Nov 02, 2004 6.247 6.247 6.172 6.228 195,826 +0.03(+0.43%)
Nov 01, 2004 6.247 6.247 6.129 6.201 209,680 +0.03(+0.52%)
Oct 29, 2004 6.247 6.247 6.169 6.169 188,337 -0.08(-1.24%)
Oct 28, 2004 6.247 6.247 6.185 6.247 224,283 +0.01(+0.21%)
Oct 27, 2004 6.250 6.250 6.137 6.233 180,849 -0.01(-0.13%)
Oct 26, 2004 6.250 6.250 6.183 6.242 162,502 -0.01(-0.13%)
Oct 25, 2004 6.223 6.268 6.116 6.250 167,369 +0.00(+0.00%)
Oct 22, 2004 6.089 6.303 6.089 6.250 273,707 +0.11(+1.74%)
Oct 21, 2004 6.169 6.169 6.089 6.143 70,767 -0.01(-0.22%)
Oct 20, 2004 6.089 6.167 6.089 6.156 61,031 +0.04(+0.70%)
Oct 19, 2004 6.081 6.169 6.081 6.113 83,497 -0.03(-0.52%)
Oct 18, 2004 6.049 6.156 6.049 6.145 150,520 +0.06(+0.92%)
Oct 15, 2004 6.089 6.140 6.052 6.089 104,091 -0.01(-0.22%)
Oct 14, 2004 6.322 6.322 6.071 6.103 93,607 -0.09(-1.51%)
Oct 13, 2004 6.193 6.197 6.105 6.196 280,821 +0.08(+1.27%)
Oct 12, 2004 6.169 6.196 6.119 6.119 131,799 -0.06(-0.95%)
Oct 11, 2004 6.159 6.193 6.140 6.177 119,442 +0.02(+0.30%)
Oct 08, 2004 6.209 6.209 6.092 6.159 174,858 -0.01(-0.22%)
Oct 07, 2004 6.169 6.207 6.108 6.172 137,415 +0.02(+0.26%)
Oct 06, 2004 6.092 6.156 6.073 6.156 182,347 +0.04(+0.66%)
Oct 05, 2004 6.177 6.196 6.095 6.116 301,789 -0.01(-0.14%)
Oct 04, 2004 6.073 6.169 6.049 6.124 323,506 +0.09(+1.43%)
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.