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 )

22.18 -0.02 (-0.09%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 (%)
Jul 31, 2003 5.342 5.433 5.328 5.342 138,155 +0.00(+0.00%)
Jul 30, 2003 5.462 5.462 5.288 5.342 107,828 -0.10(-1.77%)
Jul 29, 2003 5.593 5.593 5.422 5.438 70,013 -0.16(-2.82%)
Jul 28, 2003 5.555 5.609 5.526 5.596 112,696 +0.06(+1.01%)
Jul 25, 2003 5.491 5.593 5.422 5.539 74,132 +0.05(+0.97%)
Jul 24, 2003 5.462 5.590 5.414 5.486 98,843 +0.05(+0.93%)
Jul 23, 2003 5.328 5.459 5.230 5.435 85,738 +0.08(+1.55%)
Jul 22, 2003 5.085 5.369 5.040 5.352 213,036 +0.31(+6.14%)
Jul 21, 2003 5.115 5.115 5.029 5.043 82,369 +0.01(+0.16%)
Jul 18, 2003 5.115 5.115 5.035 5.035 63,274 +0.01(+0.11%)
Jul 17, 2003 5.112 5.112 5.011 5.029 86,862 -0.04(-0.79%)
Jul 16, 2003 5.139 5.195 5.067 5.069 148,638 -0.01(-0.21%)
Jul 15, 2003 5.147 5.147 5.011 5.080 154,255 -0.03(-0.68%)
Jul 14, 2003 5.155 5.168 5.035 5.115 242,614 +0.04(+0.79%)
Jul 11, 2003 5.163 5.163 5.061 5.075 98,843 -0.03(-0.58%)
Jul 10, 2003 5.141 5.275 5.075 5.104 129,544 -0.06(-1.18%)
Jul 09, 2003 5.235 5.299 5.144 5.165 102,212 -0.02(-0.31%)
Jul 08, 2003 5.342 5.342 5.155 5.182 144,146 -0.16(-3.00%)
Jul 07, 2003 5.475 5.481 5.291 5.342 152,383 -0.03(-0.60%)
Jul 03, 2003 5.409 5.409 5.328 5.374 59,156 -0.00(-0.05%)
Jul 02, 2003 5.350 5.475 5.342 5.377 143,771 -0.01(-0.10%)
Jul 01, 2003 5.475 5.475 5.352 5.382 182,709 -0.09(-1.61%)
Jun 30, 2003 5.475 5.518 5.347 5.470 190,197 -0.01(-0.10%)
Jun 27, 2003 5.502 5.499 5.433 5.475 146,018 +0.00(+0.05%)
Jun 26, 2003 5.131 5.475 5.091 5.473 315,998 +0.05(+0.99%)
Jun 25, 2003 5.208 5.419 5.208 5.419 239,619 +0.12(+2.27%)
Jun 24, 2003 5.166 5.361 5.160 5.299 145,643 +0.15(+3.01%)
Jun 23, 2003 5.117 5.190 5.080 5.144 83,118 -0.01(-0.10%)
Jun 20, 2003 5.205 5.222 5.128 5.149 82,369 -0.01(-0.10%)
Jun 19, 2003 5.187 5.240 5.083 5.155 64,772 -0.01(-0.26%)
Jun 18, 2003 5.203 5.208 5.123 5.168 65,520 -0.03(-0.67%)
Jun 17, 2003 5.088 5.208 5.013 5.203 101,463 +0.10(+1.99%)
Jun 16, 2003 4.989 5.101 4.949 5.101 169,980 +0.15(+3.08%)
Jun 13, 2003 4.995 5.029 4.949 4.949 206,297 -0.03(-0.64%)
Jun 12, 2003 4.995 5.021 4.957 4.981 238,496 +0.01(+0.27%)
Jun 11, 2003 5.008 5.064 4.914 4.968 145,269 -0.02(-0.37%)
Jun 10, 2003 5.043 5.043 4.930 4.987 102,587 +0.01(+0.16%)
Jun 09, 2003 5.059 5.072 4.941 4.979 221,273 -0.08(-1.53%)
Jun 06, 2003 5.021 5.088 5.008 5.056 66,644 +0.02(+0.37%)
Jun 05, 2003 5.059 5.088 5.021 5.037 73,757 -0.01(-0.21%)
Jun 04, 2003 5.075 5.141 4.989 5.048 147,890 +0.01(+0.27%)
Jun 03, 2003 5.075 5.163 5.019 5.035 164,738 -0.04(-0.79%)
Jun 02, 2003 5.128 5.174 5.075 5.075 71,885 -0.05(-0.99%)
May 30, 2003 5.075 5.198 5.075 5.125 137,781 +0.07(+1.48%)
May 29, 2003 5.048 5.075 5.021 5.051 161,743 +0.03(+0.58%)
May 28, 2003 5.048 5.101 5.013 5.021 69,639 -0.03(-0.53%)
May 27, 2003 4.861 5.195 4.813 5.048 249,353 +0.17(+3.39%)
May 23, 2003 4.674 4.928 4.607 4.882 104,833 +0.22(+4.64%)
May 22, 2003 4.685 4.711 4.634 4.666 92,852 +0.02(+0.33%)
May 21, 2003 4.610 4.671 4.610 4.650 119,435 +0.04(+0.87%)
May 20, 2003 4.610 4.645 4.607 4.610 43,056 +0.00(+0.06%)
May 19, 2003 4.594 4.695 4.594 4.607 189,074 +0.00(+0.00%)
May 16, 2003 4.637 4.744 4.581 4.607 336,964 -0.05(-1.15%)
May 15, 2003 4.701 4.808 4.637 4.661 159,122 -0.06(-1.19%)
May 14, 2003 4.768 4.768 4.701 4.717 164,363 -0.02(-0.51%)
May 13, 2003 4.687 4.752 4.669 4.741 633,868 +0.05(+1.14%)
May 12, 2003 4.717 4.792 4.661 4.687 261,709 +0.00(+0.00%)
May 09, 2003 4.778 4.808 4.674 4.687 145,643 -0.06(-1.29%)
May 08, 2003 4.754 4.816 4.728 4.749 71,137 -0.03(-0.67%)
May 07, 2003 4.914 4.936 4.762 4.781 103,335 -0.11(-2.29%)
May 06, 2003 4.850 4.896 4.850 4.893 62,900 +0.04(+0.83%)
May 05, 2003 4.888 4.888 4.744 4.853 104,833 -0.02(-0.44%)
May 02, 2003 4.901 4.936 4.861 4.874 56,909 +0.00(+0.06%)
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.