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 )

23.10 -0.40 (-1.70%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 1.881 1.882 1.835 1.868 361,399 +0.00(+0.05%)
Jun 29, 2004 1.877 1.883 1.835 1.867 413,182 -0.00(-0.10%)
Jun 28, 2004 1.899 1.899 1.867 1.869 337,666 -0.00(-0.20%)
Jun 25, 2004 1.887 1.943 1.860 1.872 2,196,448 -0.00(-0.20%)
Jun 24, 2004 1.896 1.900 1.860 1.876 288,041 +0.01(+0.35%)
Jun 23, 2004 1.840 1.914 1.840 1.870 291,277 +0.01(+0.45%)
Jun 22, 2004 1.840 1.884 1.838 1.861 308,538 +0.00(+0.20%)
Jun 21, 2004 1.871 1.871 1.849 1.858 239,494 +0.00(+0.20%)
Jun 18, 2004 1.883 1.884 1.850 1.854 583,633 -0.01(-0.30%)
Jun 17, 2004 1.875 1.875 1.856 1.859 279,410 -0.00(-0.20%)
Jun 16, 2004 1.900 1.902 1.855 1.863 522,141 -0.03(-1.71%)
Jun 15, 2004 1.896 1.896 1.864 1.896 318,247 +0.03(+1.49%)
Jun 14, 2004 1.865 1.890 1.865 1.868 373,266 -0.02(-1.08%)
Jun 10, 2004 1.897 1.897 1.872 1.888 358,163 +0.02(+0.84%)
Jun 09, 2004 1.885 1.891 1.863 1.872 211,445 -0.01(-0.74%)
Jun 08, 2004 1.923 1.923 1.885 1.886 407,788 -0.01(-0.73%)
Jun 07, 2004 1.849 1.923 1.849 1.900 344,139 +0.05(+2.50%)
Jun 04, 2004 1.837 1.868 1.837 1.854 269,701 +0.00(+0.00%)
Jun 03, 2004 1.849 1.868 1.837 1.854 126,220 -0.00(-0.05%)
Jun 02, 2004 1.843 1.863 1.843 1.855 259,992 -0.00(-0.15%)
Jun 01, 2004 1.881 1.881 1.849 1.858 290,198 -0.01(-0.30%)
May 28, 2004 1.872 1.876 1.863 1.863 222,233 +0.00(+0.05%)
May 27, 2004 1.840 1.871 1.840 1.862 372,187 +0.02(+0.95%)
May 26, 2004 1.834 1.849 1.812 1.845 271,859 +0.01(+0.61%)
May 25, 2004 1.854 1.854 1.818 1.834 321,484 +0.02(+1.07%)
May 24, 2004 1.780 1.853 1.780 1.814 140,244 +0.01(+0.82%)
May 21, 2004 1.809 1.811 1.796 1.799 155,348 +0.01(+0.57%)
May 20, 2004 1.776 1.834 1.776 1.789 138,087 -0.01(-0.51%)
May 19, 2004 1.802 1.807 1.771 1.798 264,307 +0.02(+0.94%)
May 18, 2004 1.776 1.854 1.753 1.782 388,370 -0.01(-0.41%)
May 17, 2004 1.766 1.794 1.765 1.789 475,753 +0.01(+0.73%)
May 14, 2004 1.846 1.850 1.767 1.776 593,343 -0.07(-3.77%)
May 13, 2004 1.854 1.876 1.836 1.846 262,149 -0.03(-1.39%)
May 12, 2004 1.853 1.897 1.836 1.872 550,190 +0.02(+0.95%)
May 11, 2004 1.808 1.858 1.789 1.854 294,513 +0.01(+0.60%)
May 10, 2004 1.853 1.904 1.780 1.843 554,506 -0.01(-0.30%)
May 07, 2004 1.877 1.877 1.840 1.848 959,058 -0.02(-1.24%)
May 06, 2004 1.883 1.883 1.854 1.872 535,087 +0.02(+1.25%)
May 05, 2004 1.869 1.872 1.822 1.848 565,294 +0.04(+1.94%)
May 04, 2004 1.803 1.823 1.775 1.813 1,014,077 -0.00(-0.20%)
May 03, 2004 1.927 1.927 1.804 1.817 1,493,067 -0.08(-4.34%)
Apr 30, 2004 2.007 2.007 1.899 1.899 529,693 -0.05(-2.47%)
Apr 29, 2004 1.978 1.978 1.947 1.948 286,962 -0.01(-0.66%)
Apr 28, 2004 2.024 2.024 1.947 1.960 252,440 -0.05(-2.58%)
Apr 27, 2004 2.034 2.034 2.002 2.012 668,859 -0.00(-0.18%)
Apr 26, 2004 2.007 2.035 1.999 2.016 403,473 +0.01(+0.42%)
Apr 23, 2004 2.029 2.029 2.007 2.008 155,348 -0.00(-0.18%)
Apr 22, 2004 2.013 2.021 2.003 2.011 226,549 +0.00(+0.23%)
Apr 21, 2004 2.010 2.035 1.998 2.007 356,005 -0.01(-0.64%)
Apr 20, 2004 2.035 2.053 2.010 2.020 348,454 +0.00(+0.18%)
Apr 19, 2004 2.017 2.037 2.010 2.016 257,834 -0.01(-0.68%)
Apr 16, 2004 2.011 2.066 1.993 2.030 137,008 +0.02(+1.01%)
Apr 15, 2004 2.057 2.057 1.993 2.010 1,064,781 -0.03(-1.45%)
Apr 14, 2004 2.039 2.049 2.035 2.039 732,509 -0.01(-0.27%)
Apr 13, 2004 2.058 2.058 2.044 2.045 354,927 -0.02(-0.81%)
Apr 12, 2004 2.058 2.087 2.058 2.062 433,679 -0.01(-0.71%)
Apr 08, 2004 2.095 2.104 2.068 2.076 230,864 -0.00(-0.04%)
Apr 07, 2004 2.083 2.099 2.073 2.077 566,372 -0.01(-0.62%)
Apr 06, 2004 2.066 2.109 2.049 2.090 257,834 +0.00(+0.22%)
Apr 05, 2004 2.049 2.104 2.049 2.086 475,753 +0.05(+2.27%)
Apr 02, 2004 2.049 2.109 2.039 2.039 248,125 -0.02(-1.17%)
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.