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 (%)
Jun 30, 2006 5.849 5.849 5.713 5.713 483,133 -0.08(-1.38%)
Jun 29, 2006 5.742 5.846 5.670 5.793 128,054 +0.11(+1.88%)
Jun 28, 2006 5.710 5.710 5.635 5.686 95,348 +0.06(+1.00%)
Jun 27, 2006 5.798 5.841 5.625 5.630 100,609 -0.12(-2.14%)
Jun 26, 2006 5.715 5.782 5.651 5.753 126,557 +0.13(+2.23%)
Jun 23, 2006 5.595 5.729 5.594 5.627 123,782 +0.01(+0.09%)
Jun 22, 2006 5.622 5.649 5.585 5.622 101,855 -0.03(-0.57%)
Jun 21, 2006 5.731 5.731 5.627 5.654 97,744 -0.03(-0.61%)
Jun 20, 2006 5.769 5.862 5.675 5.689 118,091 -0.16(-2.70%)
Jun 19, 2006 5.849 5.876 5.812 5.846 167,897 -0.01(-0.23%)
Jun 16, 2006 5.633 5.876 5.614 5.860 460,083 +0.20(+3.49%)
Jun 15, 2006 5.595 5.662 5.542 5.662 171,376 +0.05(+0.95%)
Jun 14, 2006 5.625 5.665 5.534 5.609 140,759 +0.03(+0.48%)
Jun 13, 2006 5.635 5.675 5.566 5.582 147,764 -0.11(-1.92%)
Jun 12, 2006 5.715 5.795 5.622 5.691 159,072 -0.02(-0.33%)
Jun 09, 2006 5.729 5.795 5.686 5.710 138,815 -0.05(-0.83%)
Jun 08, 2006 5.795 5.795 5.673 5.758 113,403 -0.02(-0.32%)
Jun 07, 2006 5.641 5.809 5.622 5.777 118,795 +0.17(+3.00%)
Jun 06, 2006 5.710 5.710 5.609 5.609 152,624 -0.06(-1.13%)
Jun 05, 2006 5.862 5.881 5.665 5.673 152,946 -0.19(-3.23%)
Jun 02, 2006 5.902 5.932 5.683 5.862 146,274 +0.00(+0.05%)
Jun 01, 2006 5.908 5.956 5.822 5.860 147,798 -0.02(-0.41%)
May 31, 2006 5.884 5.929 5.806 5.884 184,402 +0.10(+1.76%)
May 30, 2006 5.713 5.913 5.630 5.782 184,810 +0.14(+2.51%)
May 26, 2006 5.560 5.689 5.558 5.641 50,195 +0.02(+0.33%)
May 25, 2006 5.662 5.662 5.603 5.622 210,294 +0.02(+0.38%)
May 24, 2006 5.633 5.662 5.542 5.601 185,129 +0.05(+0.87%)
May 23, 2006 5.625 5.673 5.534 5.552 212,949 -0.09(-1.56%)
May 22, 2006 5.662 5.689 5.609 5.641 203,708 -0.05(-0.94%)
May 19, 2006 5.836 5.836 5.657 5.694 111,583 -0.10(-1.75%)
May 18, 2006 5.801 5.836 5.782 5.795 63,682 -0.01(-0.09%)
May 17, 2006 5.795 5.836 5.769 5.801 113,740 -0.02(-0.41%)
May 16, 2006 5.803 5.902 5.785 5.825 137,280 +0.01(+0.23%)
May 15, 2006 5.769 5.873 5.750 5.812 86,860 +0.02(+0.28%)
May 12, 2006 5.876 5.929 5.715 5.795 174,296 -0.08(-1.36%)
May 11, 2006 5.900 5.950 5.868 5.876 134,367 -0.03(-0.45%)
May 10, 2006 5.937 5.977 5.902 5.902 106,618 -0.03(-0.58%)
May 09, 2006 5.929 5.961 5.900 5.937 106,790 +0.01(+0.18%)
May 08, 2006 5.897 5.996 5.897 5.926 164,494 +0.00(+0.05%)
May 05, 2006 6.242 6.338 5.892 5.924 226,484 -0.35(-5.62%)
May 04, 2006 5.729 6.399 5.729 6.276 628,977 +0.53(+9.30%)
May 03, 2006 5.787 5.821 5.742 5.742 82,902 -0.05(-0.88%)
May 02, 2006 5.833 5.868 5.774 5.793 62,810 -0.04(-0.69%)
May 01, 2006 5.846 5.900 5.825 5.833 144,439 -0.06(-1.04%)
Apr 28, 2006 5.921 5.942 5.812 5.894 192,456 +0.05(+0.82%)
Apr 27, 2006 5.876 5.913 5.809 5.846 82,524 -0.07(-1.26%)
Apr 26, 2006 5.929 5.929 5.809 5.921 137,415 +0.04(+0.68%)
Apr 25, 2006 5.956 5.956 5.817 5.881 113,616 +0.00(+0.00%)
Apr 24, 2006 5.916 5.966 5.881 5.881 99,568 -0.04(-0.63%)
Apr 21, 2006 5.982 6.009 5.876 5.918 108,367 +0.02(+0.41%)
Apr 20, 2006 5.964 5.964 5.852 5.894 55,164 -0.09(-1.47%)
Apr 19, 2006 5.940 5.982 5.868 5.982 97,681 +0.05(+0.81%)
Apr 18, 2006 5.795 5.937 5.753 5.934 148,266 +0.11(+1.97%)
Apr 17, 2006 5.745 5.846 5.745 5.820 304,272 +0.06(+0.97%)
Apr 13, 2006 5.745 5.769 5.729 5.763 96,838 +0.02(+0.32%)
Apr 12, 2006 5.715 5.798 5.731 5.745 305,391 +0.03(+0.51%)
Apr 11, 2006 5.830 5.833 5.705 5.715 74,717 -0.07(-1.15%)
Apr 10, 2006 5.870 5.870 5.715 5.782 93,734 -0.05(-0.78%)
Apr 07, 2006 5.862 5.876 5.731 5.828 93,992 -0.03(-0.59%)
Apr 06, 2006 5.822 5.862 5.787 5.862 81,633 +0.04(+0.73%)
Apr 05, 2006 5.742 5.830 5.715 5.820 100,391 +0.08(+1.35%)
Apr 04, 2006 5.731 5.795 5.689 5.742 72,571 -0.02(-0.28%)
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.