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 (%)
Apr 28, 2006 5.921 5.943 5.812 5.895 192,444 +0.05(+0.82%)
Apr 27, 2006 5.876 5.913 5.809 5.847 82,518 -0.07(-1.26%)
Apr 26, 2006 5.929 5.929 5.809 5.921 137,406 +0.04(+0.68%)
Apr 25, 2006 5.956 5.956 5.817 5.881 113,609 +0.00(+0.00%)
Apr 24, 2006 5.916 5.967 5.881 5.881 99,561 -0.04(-0.63%)
Apr 21, 2006 5.983 6.010 5.876 5.919 108,360 +0.02(+0.41%)
Apr 20, 2006 5.964 5.964 5.852 5.895 55,161 -0.09(-1.47%)
Apr 19, 2006 5.940 5.983 5.868 5.983 97,674 +0.05(+0.81%)
Apr 18, 2006 5.796 5.937 5.753 5.935 148,257 +0.11(+1.97%)
Apr 17, 2006 5.745 5.847 5.745 5.820 304,253 +0.06(+0.97%)
Apr 13, 2006 5.745 5.769 5.729 5.764 96,832 +0.02(+0.32%)
Apr 12, 2006 5.716 5.799 5.732 5.745 305,372 +0.03(+0.51%)
Apr 11, 2006 5.831 5.833 5.705 5.716 74,712 -0.07(-1.15%)
Apr 10, 2006 5.871 5.871 5.716 5.782 93,728 -0.05(-0.78%)
Apr 07, 2006 5.863 5.876 5.732 5.828 93,986 -0.03(-0.59%)
Apr 06, 2006 5.823 5.863 5.788 5.863 81,627 +0.04(+0.73%)
Apr 05, 2006 5.742 5.831 5.716 5.820 100,385 +0.08(+1.35%)
Apr 04, 2006 5.732 5.796 5.689 5.742 72,567 -0.02(-0.28%)
Apr 03, 2006 5.756 5.807 5.718 5.758 87,565 +0.00(+0.05%)
Mar 31, 2006 5.782 5.815 5.742 5.756 188,726 +0.01(+0.23%)
Mar 30, 2006 5.769 5.769 5.700 5.742 72,312 +0.03(+0.47%)
Mar 29, 2006 5.684 5.745 5.662 5.716 94,458 +0.00(+0.05%)
Mar 28, 2006 5.748 5.748 5.636 5.713 138,983 -0.00(-0.05%)
Mar 27, 2006 5.673 5.732 5.638 5.716 86,446 +0.04(+0.75%)
Mar 24, 2006 5.638 5.676 5.604 5.673 68,205 +0.02(+0.33%)
Mar 23, 2006 5.609 5.676 5.539 5.654 70,013 +0.08(+1.49%)
Mar 22, 2006 5.593 5.601 5.542 5.572 123,179 -0.02(-0.33%)
Mar 21, 2006 5.617 5.657 5.590 5.590 112,089 -0.07(-1.23%)
Mar 20, 2006 5.729 5.769 5.625 5.660 112,490 -0.07(-1.21%)
Mar 17, 2006 5.758 5.769 5.702 5.729 459,125 +0.00(+0.00%)
Mar 16, 2006 5.742 5.742 5.684 5.729 83,335 +0.00(+0.00%)
Mar 15, 2006 5.708 5.742 5.657 5.729 125,860 -0.02(-0.33%)
Mar 14, 2006 5.633 5.748 5.596 5.748 130,139 +0.14(+2.48%)
Mar 13, 2006 5.633 5.636 5.582 5.609 96,338 -0.04(-0.66%)
Mar 10, 2006 5.598 5.713 5.596 5.646 86,663 +0.02(+0.43%)
Mar 09, 2006 5.638 5.742 5.526 5.622 180,950 -0.03(-0.57%)
Mar 08, 2006 5.646 5.689 5.553 5.654 126,739 +0.01(+0.19%)
Mar 07, 2006 5.550 5.678 5.515 5.644 178,748 +0.06(+1.05%)
Mar 06, 2006 5.609 5.625 5.564 5.585 125,511 -0.05(-0.81%)
Mar 03, 2006 5.617 5.708 5.609 5.630 88,812 -0.05(-0.85%)
Mar 02, 2006 5.633 5.702 5.577 5.678 139,248 -0.01(-0.19%)
Mar 01, 2006 5.435 5.716 5.409 5.689 207,581 +0.22(+4.05%)
Feb 28, 2006 5.502 5.537 5.414 5.467 218,899 -0.03(-0.63%)
Feb 27, 2006 5.628 5.630 5.411 5.502 252,034 -0.09(-1.53%)
Feb 24, 2006 5.572 5.633 5.523 5.588 233,295 -0.01(-0.24%)
Feb 23, 2006 5.748 5.769 5.577 5.601 282,904 -0.11(-1.87%)
Feb 22, 2006 5.841 5.972 5.694 5.708 378,478 -0.17(-2.82%)
Feb 21, 2006 5.961 6.007 5.809 5.873 239,757 -0.11(-1.92%)
Feb 17, 2006 5.729 6.026 5.572 5.988 414,156 +0.37(+6.66%)
Feb 16, 2006 5.676 5.737 5.572 5.614 220,150 -0.10(-1.73%)
Feb 15, 2006 5.649 5.753 5.612 5.713 150,664 +0.02(+0.28%)
Feb 14, 2006 5.782 5.809 5.681 5.697 121,052 -0.05(-0.79%)
Feb 13, 2006 5.684 5.766 5.673 5.742 123,411 +0.01(+0.19%)
Feb 10, 2006 5.609 5.817 5.553 5.732 221,389 +0.19(+3.42%)
Feb 09, 2006 5.580 5.689 5.507 5.542 275,435 +0.05(+0.92%)
Feb 08, 2006 5.494 5.521 5.427 5.491 196,454 -0.03(-0.58%)
Feb 07, 2006 5.572 5.572 5.475 5.523 131,498 +0.01(+0.24%)
Feb 06, 2006 5.529 5.558 5.475 5.510 205,713 +0.01(+0.15%)
Feb 03, 2006 5.555 5.596 5.470 5.502 175,794 -0.04(-0.67%)
Feb 02, 2006 5.441 5.609 5.441 5.539 246,808 +0.06(+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.