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 )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2006 1.911 1.916 1.867 1.867 858,243 -0.02(-0.84%)
Jan 30, 2006 1.876 1.920 1.859 1.883 679,377 +0.03(+1.50%)
Jan 27, 2006 1.854 1.868 1.849 1.855 792,339 +0.00(+0.25%)
Jan 26, 2006 1.872 1.872 1.842 1.850 1,702,355 -0.01(-0.50%)
Jan 25, 2006 1.867 1.890 1.859 1.859 599,201 -0.03(-1.38%)
Jan 24, 2006 1.872 1.919 1.864 1.885 962,467 +0.02(+0.84%)
Jan 23, 2006 1.899 1.899 1.868 1.870 500,511 -0.02(-1.22%)
Jan 20, 2006 1.910 1.912 1.877 1.893 317,427 -0.00(-0.15%)
Jan 19, 2006 1.900 1.908 1.887 1.896 480,100 -0.02(-0.82%)
Jan 18, 2006 1.892 1.943 1.891 1.911 545,994 +0.01(+0.78%)
Jan 17, 2006 1.926 1.928 1.893 1.897 689,259 -0.04(-2.20%)
Jan 13, 2006 1.947 1.956 1.914 1.939 637,887 +0.02(+0.82%)
Jan 12, 2006 1.947 1.950 1.923 1.923 476,832 -0.02(-0.95%)
Jan 11, 2006 1.947 1.984 1.934 1.942 532,487 -0.01(-0.29%)
Jan 10, 2006 1.979 1.984 1.937 1.948 914,287 -0.03(-1.68%)
Jan 09, 2006 1.987 1.988 1.970 1.981 325,464 +0.00(+0.05%)
Jan 06, 2006 1.987 1.988 1.971 1.980 327,557 +0.00(+0.14%)
Jan 05, 2006 1.973 1.984 1.964 1.977 317,071 +0.00(+0.24%)
Jan 04, 2006 2.021 2.035 1.971 1.973 542,358 -0.05(-2.39%)
Jan 03, 2006 2.011 2.021 1.971 2.021 438,297 +0.04(+1.96%)
Dec 30, 2005 1.983 1.987 1.959 1.982 476,227 +0.02(+0.85%)
Dec 29, 2005 1.978 1.990 1.956 1.965 572,662 +0.00(+0.14%)
Dec 28, 2005 1.992 1.994 1.956 1.962 291,277 +0.00(+0.09%)
Dec 27, 2005 1.999 2.005 1.960 1.960 502,723 -0.04(-2.13%)
Dec 23, 2005 2.015 2.016 1.987 2.003 255,202 -0.01(-0.60%)
Dec 22, 2005 1.970 2.019 1.965 2.015 434,575 +0.05(+2.35%)
Dec 21, 2005 2.024 2.037 1.961 1.969 586,967 -0.04(-1.85%)
Dec 20, 2005 2.007 2.035 1.994 2.006 670,855 +0.00(+0.14%)
Dec 19, 2005 2.039 2.075 1.977 2.003 851,566 -0.02(-0.78%)
Dec 16, 2005 1.947 2.078 1.947 2.019 1,940,652 +0.10(+5.22%)
Dec 15, 2005 1.969 1.972 1.907 1.919 872,645 -0.08(-3.77%)
Dec 14, 2005 2.039 2.133 1.860 1.994 2,940,123 -0.14(-6.72%)
Dec 13, 2005 2.202 2.203 2.137 2.138 408,230 -0.04(-1.79%)
Dec 12, 2005 2.178 2.191 2.174 2.176 303,122 -0.01(-0.34%)
Dec 09, 2005 2.197 2.213 2.181 2.184 220,486 -0.01(-0.51%)
Dec 08, 2005 2.167 2.215 2.156 2.195 575,467 +0.05(+2.20%)
Dec 07, 2005 2.150 2.161 2.132 2.148 415,135 -0.00(-0.04%)
Dec 06, 2005 2.178 2.178 2.136 2.149 349,781 -0.00(-0.22%)
Dec 05, 2005 2.177 2.187 2.142 2.153 309,282 -0.03(-1.44%)
Dec 02, 2005 2.178 2.196 2.169 2.185 276,778 +0.01(+0.30%)
Dec 01, 2005 2.186 2.186 2.164 2.178 445,967 +0.00(+0.17%)
Nov 30, 2005 2.170 2.186 2.142 2.175 295,344 +0.03(+1.34%)
Nov 29, 2005 2.196 2.196 2.146 2.146 347,742 -0.03(-1.53%)
Nov 28, 2005 2.169 2.194 2.158 2.179 423,819 -0.02(-0.72%)
Nov 25, 2005 2.185 2.195 2.170 2.195 183,752 +0.03(+1.20%)
Nov 23, 2005 2.155 2.184 2.155 2.169 211,251 +0.00(+0.04%)
Nov 22, 2005 2.171 2.172 2.147 2.168 182,242 -0.01(-0.30%)
Nov 21, 2005 2.156 2.181 2.145 2.175 863,055 +0.02(+0.86%)
Nov 18, 2005 2.137 2.178 2.123 2.156 515,679 +0.02(+1.13%)
Nov 17, 2005 2.132 2.137 2.102 2.132 758,508 +0.01(+0.57%)
Nov 16, 2005 2.102 2.126 2.080 2.120 248,524 +0.01(+0.35%)
Nov 15, 2005 2.082 2.113 2.064 2.113 321,214 +0.03(+1.29%)
Nov 14, 2005 2.082 2.087 2.049 2.086 484,157 +0.00(+0.18%)
Nov 11, 2005 2.103 2.130 2.077 2.082 548,702 -0.05(-2.18%)
Nov 10, 2005 2.113 2.132 2.100 2.128 481,600 +0.02(+1.01%)
Nov 09, 2005 2.095 2.122 2.086 2.107 318,841 +0.01(+0.66%)
Nov 08, 2005 2.067 2.103 2.054 2.093 225,718 +0.02(+0.89%)
Nov 07, 2005 2.117 2.117 2.062 2.075 364,442 -0.02(-0.93%)
Nov 04, 2005 2.117 2.131 2.086 2.094 358,530 -0.01(-0.48%)
Nov 03, 2005 2.108 2.125 2.096 2.104 425,534 +0.01(+0.44%)
Nov 02, 2005 1.993 2.095 1.984 2.095 783,342 +0.11(+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.