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 (%)
Sep 30, 2003	5.210	5.210	5.130	5.156	100,658	-0.03(-0.61%)
Sep 29, 2003	5.127	5.194	5.056	5.188	107,387	+0.11(+2.25%)
Sep 26, 2003	5.137	5.137	4.989	5.074	106,859	-0.09(-1.75%)
Sep 25, 2003	5.217	5.247	5.164	5.164	82,134	-0.05(-0.92%)
Sep 24, 2003	5.302	5.302	5.207	5.212	115,282	-0.09(-1.70%)
Sep 23, 2003	5.302	5.302	5.263	5.302	110,140	+0.01(+0.25%)
Sep 22, 2003	5.305	5.305	5.255	5.289	67,155	-0.03(-0.50%)
Sep 19, 2003	5.313	5.324	5.286	5.316	104,860	+0.02(+0.30%)
Sep 18, 2003	5.270	5.316	5.265	5.300	70,863	+0.02(+0.35%)
Sep 17, 2003	5.321	5.321	5.252	5.281	51,042	-0.03(-0.50%)
Sep 16, 2003	5.316	5.318	5.289	5.308	94,400	-0.01(-0.20%)
Sep 15, 2003	5.278	5.326	5.249	5.318	168,228	+0.00(+0.05%)
Sep 12, 2003	5.204	5.316	5.204	5.316	120,702	+0.09(+1.73%)
Sep 11, 2003	5.170	5.286	5.162	5.225	199,536	+0.04(+0.82%)
Sep 10, 2003	5.241	5.265	5.183	5.183	35,456	-0.09(-1.76%)
Sep 09, 2003	5.249	5.294	5.236	5.276	36,587	+0.03(+0.61%)
Sep 08, 2003	5.212	5.247	5.212	5.244	64,123	+0.01(+0.20%)
Sep 05, 2003	5.255	5.273	5.225	5.233	93,921	-0.04(-0.80%)
Sep 04, 2003	5.302	5.316	5.207	5.276	52,807	-0.04(-0.75%)
Sep 03, 2003	5.233	5.316	5.199	5.316	96,939	+0.09(+1.78%)

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