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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.952 5.957 5.833 5.848 218,192 +0.03(+0.46%)
Feb 27, 2007 6.090 6.090 5.726 5.822 333,972 -0.21(-3.56%)
Feb 26, 2007 6.087 6.151 5.939 6.037 161,258 -0.05(-0.87%)
Feb 23, 2007 6.137 6.150 6.076 6.090 99,383 -0.07(-1.12%)
Feb 22, 2007 6.103 6.175 6.098 6.159 168,334 +0.03(+0.52%)
Feb 21, 2007 6.177 6.177 6.106 6.127 75,220 -0.07(-1.20%)
Feb 20, 2007 6.129 6.201 6.103 6.201 108,454 +0.03(+0.56%)
Feb 16, 2007 6.230 6.230 6.127 6.167 92,624 -0.05(-0.73%)
Feb 15, 2007 6.220 6.228 6.167 6.212 163,989 -0.05(-0.80%)
Feb 14, 2007 6.307 6.310 6.225 6.262 143,526 -0.03(-0.42%)
Feb 13, 2007 6.294 6.299 6.230 6.289 84,944 -0.02(-0.25%)
Feb 12, 2007 6.230 6.307 6.177 6.304 151,907 +0.07(+1.06%)
Feb 09, 2007 6.230 6.243 6.180 6.238 92,812 +0.01(+0.13%)
Feb 08, 2007 6.291 6.294 6.212 6.230 128,566 -0.06(-0.97%)
Feb 07, 2007 6.222 6.291 6.212 6.291 152,503 +0.07(+1.11%)
Feb 06, 2007 6.177 6.225 6.177 6.222 111,461 +0.05(+0.77%)
Feb 05, 2007 6.283 6.283 6.175 6.175 152,760 -0.10(-1.52%)
Feb 02, 2007 6.286 6.296 6.122 6.270 124,504 -0.01(-0.21%)
Feb 01, 2007 6.108 6.296 6.108 6.283 157,452 +0.17(+2.82%)
Jan 31, 2007 6.355 6.363 6.108 6.111 208,596 -0.22(-3.52%)
Jan 30, 2007 6.360 6.363 6.299 6.334 86,698 +0.02(+0.34%)
Jan 29, 2007 6.267 6.363 6.228 6.312 114,920 +0.10(+1.62%)
Jan 26, 2007 6.031 6.254 6.031 6.212 151,447 +0.14(+2.31%)
Jan 25, 2007 6.307 6.331 6.002 6.071 281,021 -0.28(-4.42%)
Jan 24, 2007 6.389 6.389 6.281 6.352 96,739 -0.02(-0.37%)
Jan 23, 2007 6.349 6.389 6.310 6.376 153,669 +0.11(+1.78%)
Jan 22, 2007 6.368 6.442 6.233 6.265 145,657 -0.11(-1.66%)
Jan 19, 2007 6.273 6.440 6.212 6.371 119,816 +0.11(+1.69%)
Jan 18, 2007 6.349 6.397 6.262 6.265 115,138 -0.10(-1.58%)
Jan 17, 2007 6.416 6.429 6.336 6.365 120,125 -0.02(-0.29%)
Jan 16, 2007 6.429 6.456 6.363 6.384 146,917 -0.04(-0.66%)
Jan 12, 2007 6.397 6.429 6.368 6.426 79,097 +0.01(+0.21%)
Jan 11, 2007 6.347 6.418 6.331 6.413 81,802 +0.03(+0.46%)
Jan 10, 2007 6.363 6.389 6.310 6.384 113,950 +0.01(+0.08%)
Jan 09, 2007 6.363 6.395 6.318 6.379 166,060 +0.04(+0.67%)
Jan 08, 2007 6.315 6.458 6.270 6.336 129,649 +0.03(+0.55%)
Jan 05, 2007 6.363 6.434 6.265 6.302 105,271 -0.11(-1.70%)
Jan 04, 2007 6.426 6.485 6.363 6.410 113,660 -0.00(-0.04%)
Jan 03, 2007 6.344 6.469 6.273 6.413 234,570 +0.09(+1.38%)
Dec 29, 2006 6.479 6.493 6.321 6.326 278,588 -0.08(-1.20%)
Dec 28, 2006 6.583 6.628 6.403 6.403 212,983 -0.21(-3.25%)
Dec 27, 2006 6.601 6.654 6.588 6.617 112,596 -0.01(-0.12%)
Dec 26, 2006 6.631 6.726 6.554 6.625 121,705 -0.05(-0.75%)
Dec 22, 2006 6.694 6.702 6.588 6.676 84,159 -0.01(-0.12%)
Dec 21, 2006 6.469 6.713 6.469 6.684 105,542 +0.22(+3.36%)
Dec 20, 2006 6.456 6.469 6.389 6.466 67,970 +0.03(+0.49%)
Dec 19, 2006 6.334 6.466 6.334 6.434 81,296 +0.06(+0.91%)
Dec 18, 2006 6.596 6.662 6.363 6.376 154,978 -0.30(-4.49%)
Dec 15, 2006 6.654 6.707 6.601 6.676 333,338 +0.06(+0.84%)
Dec 14, 2006 6.612 6.665 6.559 6.620 195,115 +0.06(+0.97%)
Dec 13, 2006 6.501 6.556 6.463 6.556 149,897 +0.09(+1.35%)
Dec 12, 2006 6.522 6.522 6.466 6.469 164,577 -0.02(-0.25%)
Dec 11, 2006 6.384 6.495 6.368 6.485 160,802 +0.12(+1.87%)
Dec 08, 2006 6.365 6.456 6.365 6.365 132,172 -0.05(-0.79%)
Dec 07, 2006 6.376 6.450 6.376 6.416 100,254 +0.01(+0.08%)
Dec 06, 2006 6.392 6.469 6.389 6.410 73,160 -0.01(-0.17%)
Dec 05, 2006 6.543 6.548 6.392 6.421 214,861 -0.09(-1.42%)
Dec 04, 2006 6.463 6.517 6.379 6.514 136,582 +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.