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 (%)
Dec 31, 2004 6.230 6.395 6.230 6.283 144,842 -0.06(-0.96%)
Dec 30, 2004 6.413 6.426 6.318 6.344 104,105 +0.03(+0.42%)
Dec 29, 2004 6.400 6.416 6.315 6.318 111,649 -0.02(-0.29%)
Dec 28, 2004 6.376 6.384 6.246 6.336 130,886 +0.04(+0.67%)
Dec 27, 2004 6.307 6.387 6.257 6.294 133,904 -0.06(-1.00%)
Dec 23, 2004 6.363 6.363 6.320 6.357 148,237 +0.00(+0.00%)
Dec 22, 2004 6.323 6.384 6.283 6.357 238,764 +0.09(+1.48%)
Dec 21, 2004 6.050 6.281 6.026 6.265 270,071 +0.14(+2.29%)
Dec 20, 2004 6.360 6.395 6.050 6.124 284,405 -0.24(-3.71%)
Dec 17, 2004 6.426 6.426 6.326 6.360 199,158 -0.00(-0.04%)
Dec 16, 2004 6.363 6.405 6.283 6.363 355,694 -0.09(-1.40%)
Dec 15, 2004 6.548 6.548 6.371 6.453 284,782 -0.10(-1.46%)
Dec 14, 2004 6.548 6.548 6.493 6.548 102,597 +0.03(+0.41%)
Dec 13, 2004 6.469 6.546 6.352 6.522 253,475 +0.09(+1.44%)
Dec 10, 2004 6.413 6.429 6.336 6.429 342,115 +0.04(+0.58%)
Dec 09, 2004 6.365 6.397 6.323 6.392 136,544 +0.01(+0.21%)
Dec 08, 2004 6.376 6.458 6.363 6.379 189,351 -0.00(-0.04%)
Dec 07, 2004 6.469 6.503 6.381 6.381 407,370 -0.15(-2.23%)
Dec 06, 2004 6.485 6.570 6.456 6.527 173,132 +0.04(+0.65%)
Dec 03, 2004 6.503 6.503 6.437 6.485 234,615 -0.02(-0.29%)
Dec 02, 2004 6.389 6.535 6.389 6.503 121,079 +0.08(+1.20%)
Dec 01, 2004 6.503 6.503 6.363 6.426 216,887 -0.08(-1.18%)
Nov 30, 2004 6.535 6.599 6.379 6.503 175,772 +0.01(+0.12%)
Nov 29, 2004 6.456 6.511 6.363 6.495 165,211 +0.12(+1.91%)
Nov 26, 2004 6.283 6.389 6.283 6.373 42,623 +0.09(+1.39%)
Nov 24, 2004 6.326 6.355 6.257 6.286 79,210 +0.00(+0.00%)
Nov 23, 2004 6.363 6.365 6.220 6.286 311,940 -0.02(-0.38%)
Nov 22, 2004 6.461 6.461 6.151 6.310 273,466 -0.01(-0.17%)
Nov 19, 2004 6.432 6.509 6.204 6.320 200,290 -0.14(-2.21%)
Nov 18, 2004 6.514 6.609 6.437 6.463 256,869 -0.03(-0.49%)
Nov 17, 2004 6.575 6.721 6.456 6.495 143,711 -0.04(-0.57%)
Nov 16, 2004 6.593 6.713 6.437 6.532 88,640 -0.16(-2.42%)
Nov 15, 2004 6.853 6.853 6.575 6.694 161,062 -0.03(-0.39%)
Nov 12, 2004 6.628 6.752 6.564 6.721 109,763 +0.10(+1.48%)
Nov 11, 2004 6.400 6.625 6.400 6.623 119,193 +0.13(+1.96%)
Nov 10, 2004 6.471 6.495 6.352 6.495 116,930 -0.03(-0.41%)
Nov 09, 2004 6.363 6.548 6.363 6.522 227,071 +0.13(+2.03%)
Nov 08, 2004 6.420 6.506 6.376 6.392 139,562 -0.06(-0.99%)
Nov 05, 2004 6.368 6.456 6.267 6.456 169,360 +0.09(+1.46%)
Nov 04, 2004 6.363 6.389 6.209 6.363 170,869 +0.02(+0.29%)
Nov 03, 2004 6.182 6.426 6.087 6.344 204,816 +0.16(+2.62%)
Nov 02, 2004 6.201 6.201 6.127 6.182 197,273 +0.03(+0.43%)
Nov 01, 2004 6.201 6.201 6.084 6.156 211,229 +0.03(+0.52%)
Oct 29, 2004 6.201 6.201 6.124 6.124 189,729 -0.08(-1.24%)
Oct 28, 2004 6.201 6.201 6.140 6.201 225,939 +0.01(+0.21%)
Oct 27, 2004 6.204 6.204 6.092 6.188 182,185 -0.01(-0.13%)
Oct 26, 2004 6.204 6.204 6.137 6.196 163,702 -0.01(-0.13%)
Oct 25, 2004 6.177 6.222 6.071 6.204 168,606 +0.00(+0.00%)
Oct 22, 2004 6.045 6.257 6.045 6.204 275,729 +0.11(+1.74%)
Oct 21, 2004 6.124 6.124 6.045 6.098 71,289 -0.01(-0.22%)
Oct 20, 2004 6.045 6.122 6.045 6.111 61,482 +0.04(+0.70%)
Oct 19, 2004 6.037 6.124 6.037 6.068 84,114 -0.03(-0.52%)
Oct 18, 2004 6.005 6.111 6.005 6.100 151,632 +0.06(+0.92%)
Oct 15, 2004 6.045 6.095 6.008 6.045 104,860 -0.01(-0.22%)
Oct 14, 2004 6.275 6.275 6.026 6.058 94,298 -0.09(-1.51%)
Oct 13, 2004 6.148 6.151 6.061 6.151 282,896 +0.08(+1.27%)
Oct 12, 2004 6.124 6.151 6.074 6.074 132,772 -0.06(-0.95%)
Oct 11, 2004 6.114 6.148 6.095 6.132 120,325 +0.02(+0.30%)
Oct 08, 2004 6.164 6.164 6.047 6.114 176,150 -0.01(-0.22%)
Oct 07, 2004 6.124 6.161 6.063 6.127 138,430 +0.02(+0.26%)
Oct 06, 2004 6.047 6.111 6.029 6.111 183,693 +0.04(+0.66%)
Oct 05, 2004 6.132 6.151 6.050 6.071 304,019 -0.01(-0.14%)
Oct 04, 2004 6.029 6.124 6.005 6.079 325,896 +0.09(+1.43%)
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.