Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.108	5.228	5.106	5.228	162,581	+0.06(+1.13%)
Aug 28, 2003	5.249	5.249	5.169	5.169	133,535	-0.03(-0.51%)
Aug 27, 2003	5.249	5.315	5.196	5.196	171,634	-0.07(-1.31%)
Aug 26, 2003	5.246	5.315	5.199	5.265	69,785	+0.03(+0.61%)
Aug 25, 2003	5.169	5.236	5.169	5.233	41,116	+0.05(+0.97%)
Aug 22, 2003	5.236	5.260	5.183	5.183	64,881	-0.05(-1.01%)
Aug 21, 2003	5.209	5.236	5.185	5.236	57,714	+0.05(+0.97%)
Aug 20, 2003	5.169	5.228	5.169	5.185	59,223	-0.01(-0.20%)
Aug 19, 2003	5.249	5.249	5.169	5.196	74,312	+0.01(+0.26%)
Aug 18, 2003	5.230	5.262	5.156	5.183	227,840	-0.12(-2.25%)
Aug 15, 2003	5.302	5.328	5.169	5.302	76,198	+0.03(+0.50%)
Aug 14, 2003	5.302	5.302	5.169	5.275	179,933	-0.01(-0.15%)
Aug 13, 2003	5.281	5.328	5.281	5.283	84,119	-0.06(-1.09%)
Aug 12, 2003	5.217	5.342	5.199	5.342	56,205	+0.09(+1.66%)
Aug 11, 2003	5.207	5.254	5.185	5.254	23,387	+0.05(+1.02%)
Aug 08, 2003	5.175	5.201	5.119	5.201	32,440	+0.03(+0.62%)
Aug 07, 2003	5.164	5.262	5.116	5.169	133,535	+0.00(+0.05%)
Aug 06, 2003	5.185	5.230	5.119	5.167	118,824	-0.02(-0.36%)
Aug 05, 2003	5.278	5.371	5.172	5.185	82,988	-0.11(-2.00%)
Aug 04, 2003	5.268	5.339	5.169	5.291	49,415	+0.04(+0.76%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Gladstone Cap Corp (NQ: GLAD )

Historical Prices