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 )

22.20 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2007 6.455 6.455 6.276 6.356 237,642 -0.10(-1.57%)
Apr 27, 2007 6.469 6.469 6.311 6.458 359,687 -0.09(-1.39%)
Apr 26, 2007 6.618 6.634 6.498 6.549 136,123 -0.02(-0.33%)
Apr 25, 2007 6.594 6.597 6.493 6.570 127,347 +0.00(+0.04%)
Apr 24, 2007 6.407 6.567 6.372 6.567 133,334 +0.18(+2.89%)
Apr 23, 2007 6.597 6.597 6.378 6.383 152,066 -0.10(-1.52%)
Apr 20, 2007 6.554 6.554 6.370 6.482 153,830 +0.06(+0.96%)
Apr 19, 2007 6.404 6.463 6.372 6.420 98,152 -0.02(-0.37%)
Apr 18, 2007 6.546 6.610 6.438 6.444 95,400 -0.12(-1.79%)
Apr 17, 2007 6.543 6.597 6.517 6.562 100,642 +0.04(+0.66%)
Apr 16, 2007 6.436 6.522 6.426 6.519 101,489 +0.10(+1.58%)
Apr 13, 2007 6.410 6.418 6.343 6.418 117,626 +0.01(+0.12%)
Apr 12, 2007 6.279 6.410 6.279 6.410 100,077 +0.07(+1.14%)
Apr 11, 2007 6.386 6.407 6.287 6.338 144,188 -0.01(-0.08%)
Apr 10, 2007 6.343 6.370 6.306 6.343 77,390 -0.01(-0.21%)
Apr 09, 2007 6.346 6.370 6.287 6.356 128,728 +0.06(+0.89%)
Apr 05, 2007 6.356 6.356 6.292 6.300 48,672 -0.05(-0.84%)
Apr 04, 2007 6.356 6.356 6.282 6.354 70,838 +0.01(+0.21%)
Apr 03, 2007 6.292 6.356 6.266 6.340 120,266 +0.03(+0.47%)
Apr 02, 2007 6.330 6.370 6.215 6.311 146,735 -0.01(-0.21%)
Mar 30, 2007 6.343 6.343 6.196 6.324 143,837 +0.01(+0.17%)
Mar 29, 2007 6.276 6.314 6.212 6.314 163,558 +0.09(+1.42%)
Mar 28, 2007 6.223 6.274 6.220 6.225 113,107 -0.00(-0.04%)
Mar 27, 2007 6.191 6.298 6.191 6.228 122,269 -0.02(-0.34%)
Mar 26, 2007 6.161 6.276 6.161 6.250 174,203 +0.06(+0.95%)
Mar 23, 2007 6.108 6.194 6.089 6.191 68,741 +0.09(+1.49%)
Mar 22, 2007 6.250 6.250 6.076 6.100 158,619 -0.12(-1.93%)
Mar 21, 2007 6.097 6.242 6.025 6.220 136,475 +0.09(+1.44%)
Mar 20, 2007 6.079 6.183 6.022 6.132 103,342 +0.07(+1.10%)
Mar 19, 2007 5.998 6.087 5.988 6.065 109,456 +0.13(+2.16%)
Mar 16, 2007 5.950 6.028 5.878 5.937 419,357 +0.00(+0.00%)
Mar 15, 2007 5.806 5.942 5.798 5.937 102,312 +0.12(+2.02%)
Mar 14, 2007 5.737 5.838 5.683 5.820 190,719 +0.15(+2.59%)
Mar 13, 2007 5.838 5.793 5.657 5.673 258,168 -0.17(-2.84%)
Mar 12, 2007 5.805 5.876 5.745 5.838 113,485 +0.01(+0.23%)
Mar 09, 2007 5.849 5.894 5.753 5.825 93,446 +0.03(+0.55%)
Mar 08, 2007 5.902 5.929 5.793 5.793 102,380 -0.04(-0.69%)
Mar 07, 2007 5.942 5.942 5.809 5.833 119,701 -0.11(-1.80%)
Mar 06, 2007 5.774 5.942 5.755 5.940 132,031 +0.20(+3.44%)
Mar 05, 2007 5.809 5.894 5.742 5.742 224,833 -0.08(-1.38%)
Mar 02, 2007 5.884 5.938 5.782 5.822 232,213 -0.09(-1.54%)
Mar 01, 2007 5.876 6.006 5.876 5.913 128,219 +0.02(+0.36%)
Feb 28, 2007 5.996 6.001 5.876 5.892 216,592 +0.03(+0.46%)
Feb 27, 2007 6.135 6.135 5.769 5.865 331,523 -0.22(-3.56%)
Feb 26, 2007 6.132 6.196 5.982 6.081 160,075 -0.05(-0.87%)
Feb 23, 2007 6.183 6.195 6.121 6.135 98,654 -0.07(-1.12%)
Feb 22, 2007 6.148 6.220 6.143 6.204 167,100 +0.03(+0.52%)
Feb 21, 2007 6.223 6.223 6.151 6.172 74,668 -0.07(-1.20%)
Feb 20, 2007 6.175 6.247 6.148 6.247 107,659 +0.03(+0.56%)
Feb 16, 2007 6.276 6.276 6.172 6.212 91,944 -0.05(-0.73%)
Feb 15, 2007 6.266 6.274 6.212 6.258 162,786 -0.05(-0.80%)
Feb 14, 2007 6.354 6.356 6.271 6.308 142,474 -0.03(-0.42%)
Feb 13, 2007 6.340 6.346 6.276 6.335 84,321 -0.02(-0.25%)
Feb 12, 2007 6.276 6.354 6.223 6.351 150,793 +0.07(+1.06%)
Feb 09, 2007 6.276 6.290 6.225 6.284 92,132 +0.01(+0.13%)
Feb 08, 2007 6.338 6.340 6.258 6.276 127,624 -0.06(-0.97%)
Feb 07, 2007 6.268 6.338 6.258 6.338 151,385 +0.07(+1.11%)
Feb 06, 2007 6.223 6.271 6.223 6.268 110,643 +0.05(+0.77%)
Feb 05, 2007 6.330 6.330 6.220 6.220 151,640 -0.10(-1.52%)
Feb 02, 2007 6.332 6.343 6.167 6.316 123,591 -0.01(-0.21%)
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.