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 )

21.45 +0.23 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2006 6.546 6.568 6.450 6.538 138,155 +0.03(+0.41%)
Nov 29, 2006 6.651 6.651 6.506 6.512 130,158 -0.12(-1.81%)
Nov 28, 2006 6.290 6.632 6.277 6.632 126,380 +0.28(+4.37%)
Nov 27, 2006 6.648 6.648 6.343 6.354 119,364 -0.24(-3.61%)
Nov 24, 2006 6.648 6.648 6.541 6.592 21,049 +0.05(+0.69%)
Nov 22, 2006 6.560 6.594 6.517 6.546 41,222 -0.04(-0.65%)
Nov 21, 2006 6.544 6.643 6.509 6.589 60,818 +0.05(+0.82%)
Nov 20, 2006 6.437 6.544 6.437 6.536 58,983 +0.00(+0.00%)
Nov 17, 2006 6.544 6.560 6.424 6.536 88,764 -0.03(-0.45%)
Nov 16, 2006 6.594 6.664 6.560 6.565 138,166 -0.06(-0.85%)
Nov 15, 2006 6.429 6.624 6.429 6.621 154,839 +0.14(+2.23%)
Nov 14, 2006 6.383 6.477 6.383 6.477 99,528 +0.09(+1.34%)
Nov 13, 2006 6.437 6.437 6.357 6.391 117,282 -0.01(-0.17%)
Nov 10, 2006 6.375 6.410 6.359 6.402 92,051 +0.03(+0.42%)
Nov 09, 2006 6.410 6.450 6.357 6.375 83,031 -0.03(-0.50%)
Nov 08, 2006 6.383 6.477 6.357 6.407 125,785 +0.06(+0.97%)
Nov 07, 2006 6.391 6.405 6.295 6.346 103,455 -0.01(-0.08%)
Nov 06, 2006 6.330 6.375 6.298 6.351 66,116 +0.03(+0.55%)
Nov 03, 2006 6.178 6.330 6.127 6.317 125,092 +0.19(+3.09%)
Nov 02, 2006 6.226 6.293 6.108 6.127 99,816 -0.14(-2.17%)
Nov 01, 2006 6.319 6.370 6.242 6.263 116,997 -0.06(-0.97%)
Oct 31, 2006 6.389 6.389 6.277 6.325 108,322 -0.05(-0.71%)
Oct 30, 2006 6.298 6.389 6.229 6.370 109,595 +0.07(+1.14%)
Oct 27, 2006 6.333 6.383 6.279 6.298 85,592 -0.10(-1.59%)
Oct 26, 2006 6.285 6.416 6.277 6.399 164,704 +0.14(+2.31%)
Oct 25, 2006 6.266 6.285 6.221 6.255 98,925 -0.01(-0.17%)
Oct 24, 2006 6.202 6.277 6.196 6.266 61,967 +0.02(+0.30%)
Oct 23, 2006 6.210 6.247 6.116 6.247 108,337 +0.04(+0.60%)
Oct 20, 2006 6.130 6.210 6.010 6.210 118,967 +0.10(+1.66%)
Oct 19, 2006 5.975 6.183 5.975 6.108 151,817 -0.07(-1.17%)
Oct 18, 2006 6.202 6.250 6.143 6.180 128,237 -0.02(-0.30%)
Oct 17, 2006 6.127 6.205 6.060 6.199 140,525 +0.06(+0.91%)
Oct 16, 2006 6.090 6.156 6.020 6.143 109,667 +0.05(+0.88%)
Oct 13, 2006 6.058 6.100 5.994 6.090 90,070 +0.02(+0.31%)
Oct 12, 2006 5.975 6.074 5.950 6.071 124,815 +0.15(+2.53%)
Oct 11, 2006 6.031 6.031 5.903 5.921 223,688 -0.07(-1.12%)
Oct 10, 2006 6.047 6.047 5.929 5.988 91,856 -0.03(-0.53%)
Oct 09, 2006 5.953 6.020 5.953 6.020 74,267 +0.03(+0.54%)
Oct 06, 2006 5.924 5.988 5.905 5.988 108,203 +0.05(+0.85%)
Oct 05, 2006 5.961 6.010 5.900 5.937 172,806 -0.05(-0.76%)
Oct 04, 2006 5.884 5.983 5.884 5.983 156,501 +0.06(+0.99%)
Oct 03, 2006 5.849 5.937 5.849 5.924 141,356 +0.06(+1.00%)
Oct 02, 2006 5.876 5.953 5.855 5.865 109,348 -0.01(-0.23%)
Sep 29, 2006 5.983 5.983 5.865 5.879 219,629 -0.05(-0.86%)
Sep 28, 2006 5.855 5.929 5.809 5.929 599,703 +0.07(+1.14%)
Sep 27, 2006 5.881 5.929 5.849 5.863 245,018 -0.06(-1.08%)
Sep 26, 2006 5.929 5.929 5.903 5.926 276,502 +0.02(+0.31%)
Sep 25, 2006 5.927 5.956 5.876 5.908 144,673 +0.02(+0.36%)
Sep 22, 2006 5.908 5.951 5.876 5.887 87,944 -0.06(-1.08%)
Sep 21, 2006 5.983 5.983 5.911 5.951 134,160 -0.03(-0.54%)
Sep 20, 2006 5.983 5.985 5.945 5.983 253,004 +0.00(+0.00%)
Sep 19, 2006 6.023 6.023 5.943 5.983 142,715 -0.08(-1.28%)
Sep 18, 2006 6.052 6.063 6.023 6.060 78,475 +0.02(+0.31%)
Sep 15, 2006 6.063 6.063 6.036 6.042 316,395 -0.02(-0.35%)
Sep 14, 2006 6.047 6.063 6.047 6.063 104,268 +0.00(+0.00%)
Sep 13, 2006 6.063 6.076 6.028 6.063 324,257 +0.00(+0.04%)
Sep 12, 2006 6.026 6.063 5.961 6.060 133,992 +0.02(+0.35%)
Sep 11, 2006 6.100 6.111 6.007 6.039 100,239 -0.05(-0.83%)
Sep 08, 2006 6.143 6.143 6.018 6.090 151,390 -0.02(-0.26%)
Sep 07, 2006 6.167 6.167 6.063 6.106 75,255 -0.06(-0.95%)
Sep 06, 2006 6.154 6.164 6.052 6.164 104,002 +0.01(+0.13%)
Sep 05, 2006 6.036 6.156 6.036 6.156 126,668 +0.07(+1.10%)
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.