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 )

21.47 -0.16 (-0.74%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 30, 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 (%)
Jan 30, 2004 6.250 6.260 6.129 6.169 114,200 -0.01(-0.21%)
Jan 29, 2004 6.168 6.228 6.081 6.182 67,397 -0.00(-0.05%)
Jan 28, 2004 6.250 6.260 6.156 6.185 231,397 -0.02(-0.39%)
Jan 27, 2004 6.209 6.284 6.191 6.209 137,415 -0.07(-1.06%)
Jan 26, 2004 6.330 6.332 6.180 6.276 141,908 +0.02(+0.30%)
Jan 23, 2004 6.198 6.258 6.145 6.258 71,141 +0.10(+1.56%)
Jan 22, 2004 6.250 6.250 6.161 6.161 61,780 -0.02(-0.35%)
Jan 21, 2004 6.161 6.263 6.145 6.183 159,132 -0.02(-0.26%)
Jan 20, 2004 6.116 6.324 6.116 6.199 180,474 +0.10(+1.58%)
Jan 16, 2004 6.137 6.145 6.022 6.103 108,210 +0.04(+0.62%)
Jan 15, 2004 6.124 6.143 6.012 6.065 124,377 -0.06(-0.96%)
Jan 14, 2004 6.060 6.124 6.039 6.124 171,046 +0.06(+1.06%)
Jan 13, 2004 6.049 6.063 5.969 6.060 173,450 -0.00(-0.04%)
Jan 12, 2004 6.063 6.063 6.004 6.063 139,770 +0.05(+0.89%)
Jan 09, 2004 6.025 6.047 5.972 6.009 136,352 -0.01(-0.22%)
Jan 08, 2004 6.063 6.063 5.985 6.022 165,842 -0.04(-0.66%)
Jan 07, 2004 5.980 6.063 5.972 6.063 204,790 +0.09(+1.52%)
Jan 06, 2004 6.036 6.036 5.969 5.972 204,063 -0.02(-0.31%)
Jan 05, 2004 5.942 6.030 5.934 5.990 269,589 +0.05(+0.90%)
Jan 02, 2004 5.969 5.988 5.932 5.937 161,004 -0.03(-0.54%)
Dec 31, 2003 5.969 5.969 5.931 5.969 124,310 -0.00(-0.04%)
Dec 30, 2003 5.969 5.974 5.929 5.972 99,182 +0.03(+0.49%)
Dec 29, 2003 5.969 5.969 5.905 5.942 225,192 -0.03(-0.54%)
Dec 26, 2003 5.982 5.982 5.943 5.974 60,174 +0.03(+0.54%)
Dec 24, 2003 5.969 5.969 5.932 5.942 47,908 -0.01(-0.22%)
Dec 23, 2003 5.889 5.964 5.876 5.956 279,387 +0.07(+1.13%)
Dec 22, 2003 5.876 5.889 5.862 5.889 215,382 +0.03(+0.46%)
Dec 19, 2003 5.862 5.865 5.809 5.862 156,414 +0.01(+0.23%)
Dec 18, 2003 5.873 5.873 5.846 5.849 114,478 -0.02(-0.41%)
Dec 17, 2003 5.889 5.902 5.862 5.873 146,480 +0.00(+0.00%)
Dec 16, 2003 5.902 5.902 5.846 5.873 298,727 -0.02(-0.27%)
Dec 15, 2003 5.986 6.044 5.876 5.889 275,044 -0.09(-1.56%)
Dec 12, 2003 6.060 6.089 5.977 5.982 189,992 -0.08(-1.28%)
Dec 11, 2003 6.022 6.180 6.006 6.060 164,374 +0.09(+1.48%)
Dec 10, 2003 6.116 6.116 5.972 5.972 111,448 -0.13(-2.10%)
Dec 09, 2003 6.031 6.143 6.012 6.100 144,114 +0.00(+0.00%)
Dec 08, 2003 6.044 6.153 6.022 6.100 192,838 +0.06(+0.93%)
Dec 05, 2003 6.089 6.113 6.036 6.044 184,140 -0.05(-0.75%)
Dec 04, 2003 6.063 6.089 5.942 6.089 121,367 +0.11(+1.92%)
Dec 03, 2003 6.036 6.132 5.961 5.974 213,619 -0.05(-0.89%)
Dec 02, 2003 5.862 6.036 5.836 6.028 328,640 +0.19(+3.30%)
Dec 01, 2003 5.675 5.844 5.673 5.836 307,938 +0.16(+2.87%)
Nov 28, 2003 5.675 5.753 5.622 5.673 79,169 +0.01(+0.24%)
Nov 26, 2003 5.739 5.739 5.635 5.659 80,041 -0.03(-0.52%)
Nov 25, 2003 5.715 5.755 5.651 5.689 79,105 -0.02(-0.37%)
Nov 24, 2003 5.702 5.713 5.614 5.710 163,153 +0.03(+0.61%)
Nov 21, 2003 5.707 5.710 5.595 5.675 71,620 +0.09(+1.67%)
Nov 20, 2003 5.681 5.710 5.579 5.582 92,630 -0.06(-1.04%)
Nov 19, 2003 5.662 5.729 5.609 5.641 127,302 +0.02(+0.29%)
Nov 18, 2003 5.689 5.689 5.606 5.625 132,338 -0.02(-0.43%)
Nov 17, 2003 5.638 5.689 5.635 5.649 66,824 +0.01(+0.19%)
Nov 14, 2003 5.707 5.715 5.638 5.638 173,783 -0.05(-0.94%)
Nov 13, 2003 5.665 5.702 5.617 5.691 157,372 +0.03(+0.52%)
Nov 12, 2003 5.742 5.763 5.635 5.662 165,074 -0.08(-1.35%)
Nov 11, 2003 5.702 5.742 5.649 5.739 80,696 +0.07(+1.32%)
Nov 10, 2003 5.729 5.729 5.638 5.665 52,869 +0.00(+0.00%)
Nov 07, 2003 5.673 5.726 5.635 5.665 78,311 +0.02(+0.28%)
Nov 06, 2003 5.699 5.699 5.609 5.649 82,876 -0.01(-0.19%)
Nov 05, 2003 5.542 5.659 5.486 5.659 171,649 +0.13(+2.37%)
Nov 04, 2003 5.475 5.528 5.416 5.528 147,974 +0.09(+1.72%)
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.