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 )

22.20 +0.18 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 28, 2004 5.395 5.406 5.369 5.369 77,127 +0.00(+0.05%)
May 27, 2004 5.302 5.390 5.302 5.366 129,169 +0.05(+0.95%)
May 26, 2004 5.283 5.328 5.222 5.315 94,350 +0.03(+0.61%)
May 25, 2004 5.342 5.342 5.238 5.283 111,572 +0.06(+1.07%)
May 24, 2004 5.128 5.339 5.128 5.227 48,672 +0.04(+0.82%)
May 21, 2004 5.214 5.219 5.174 5.184 53,914 +0.03(+0.57%)
May 20, 2004 5.117 5.286 5.117 5.155 47,923 -0.03(-0.52%)
May 19, 2004 5.192 5.206 5.104 5.182 91,729 +0.05(+0.94%)
May 18, 2004 5.117 5.342 5.051 5.133 134,785 -0.02(-0.41%)
May 17, 2004 5.088 5.168 5.085 5.155 165,112 +0.04(+0.73%)
May 14, 2004 5.320 5.331 5.091 5.117 205,922 -0.20(-3.77%)
May 13, 2004 5.342 5.406 5.291 5.318 90,980 -0.07(-1.39%)
May 12, 2004 5.339 5.465 5.291 5.393 190,946 +0.05(+0.95%)
May 11, 2004 5.208 5.352 5.155 5.342 102,212 +0.03(+0.60%)
May 10, 2004 5.339 5.486 5.128 5.310 192,444 -0.02(-0.30%)
May 07, 2004 5.409 5.409 5.302 5.326 332,846 -0.07(-1.24%)
May 06, 2004 5.425 5.425 5.342 5.393 185,705 +0.07(+1.25%)
May 05, 2004 5.385 5.395 5.251 5.326 196,188 +0.10(+1.94%)
May 04, 2004 5.195 5.254 5.115 5.224 351,941 -0.01(-0.20%)
May 03, 2004 5.553 5.553 5.198 5.235 518,177 -0.24(-4.34%)
Apr 30, 2004 5.782 5.782 5.473 5.473 183,833 -0.14(-2.47%)
Apr 29, 2004 5.700 5.700 5.609 5.612 99,591 -0.04(-0.66%)
Apr 28, 2004 5.833 5.833 5.609 5.649 87,610 -0.15(-2.58%)
Apr 27, 2004 5.860 5.860 5.769 5.799 232,131 -0.01(-0.18%)
Apr 26, 2004 5.782 5.863 5.758 5.809 140,027 +0.02(+0.42%)
Apr 23, 2004 5.847 5.847 5.782 5.785 53,914 -0.01(-0.18%)
Apr 22, 2004 5.801 5.823 5.772 5.796 78,625 +0.01(+0.23%)
Apr 21, 2004 5.791 5.863 5.756 5.782 123,553 -0.04(-0.64%)
Apr 20, 2004 5.863 5.916 5.791 5.820 120,932 +0.01(+0.18%)
Apr 19, 2004 5.812 5.871 5.791 5.809 89,482 -0.04(-0.68%)
Apr 16, 2004 5.796 5.953 5.742 5.849 47,549 +0.06(+1.01%)
Apr 15, 2004 5.927 5.927 5.742 5.791 369,538 -0.09(-1.45%)
Apr 14, 2004 5.876 5.903 5.863 5.876 254,221 -0.02(-0.27%)
Apr 13, 2004 5.929 5.929 5.889 5.892 123,179 -0.05(-0.81%)
Apr 12, 2004 5.929 6.015 5.929 5.940 150,510 -0.04(-0.71%)
Apr 08, 2004 6.036 6.063 5.959 5.983 80,122 -0.00(-0.04%)
Apr 07, 2004 6.002 6.047 5.972 5.985 196,562 -0.04(-0.62%)
Apr 06, 2004 5.953 6.076 5.903 6.023 89,482 +0.01(+0.22%)
Apr 05, 2004 5.903 6.063 5.903 6.010 165,112 +0.13(+2.27%)
Apr 02, 2004 5.903 6.076 5.876 5.876 86,113 -0.07(-1.17%)
Apr 01, 2004 6.076 6.076 5.892 5.945 77,127 -0.04(-0.67%)
Mar 31, 2004 6.130 6.130 5.985 5.985 125,051 +0.00(+0.00%)
Mar 30, 2004 5.956 6.143 5.868 5.985 133,288 +0.04(+0.72%)
Mar 29, 2004 5.905 6.079 5.863 5.943 106,331 +0.06(+1.09%)
Mar 26, 2004 6.007 6.007 5.865 5.879 107,828 -0.07(-1.12%)
Mar 25, 2004 5.860 6.010 5.860 5.945 162,491 +0.09(+1.46%)
Mar 24, 2004 5.935 5.953 5.852 5.860 159,871 -0.04(-0.72%)
Mar 23, 2004 5.953 5.953 5.841 5.903 144,146 -0.01(-0.14%)
Mar 22, 2004 5.929 5.967 5.841 5.911 117,563 +0.06(+1.10%)
Mar 19, 2004 5.916 5.924 5.847 5.847 146,766 -0.06(-1.04%)
Mar 18, 2004 5.928 5.953 5.886 5.908 65,895 -0.02(-0.41%)
Mar 17, 2004 6.009 6.090 5.903 5.932 127,672 -0.07(-1.25%)
Mar 16, 2004 6.140 6.140 5.935 6.007 107,454 -0.11(-1.79%)
Mar 15, 2004 6.116 6.164 6.066 6.116 88,734 -0.01(-0.09%)
Mar 12, 2004 6.010 6.170 5.889 6.122 118,686 +0.18(+3.11%)
Mar 11, 2004 5.933 6.010 5.876 5.937 74,506 +0.00(+0.00%)
Mar 10, 2004 5.969 6.002 5.921 5.937 124,676 -0.03(-0.53%)
Mar 09, 2004 5.929 5.983 5.908 5.969 143,397 +0.04(+0.63%)
Mar 08, 2004 5.892 5.980 5.892 5.932 90,231 +0.01(+0.18%)
Mar 05, 2004 5.876 5.945 5.852 5.921 147,515 +0.05(+0.77%)
Mar 04, 2004 5.889 5.935 5.847 5.876 193,942 +0.00(+0.05%)
Mar 03, 2004 5.742 5.903 5.716 5.873 742,071 +0.10(+1.66%)
Mar 02, 2004 5.876 5.876 5.740 5.777 130,293 -0.03(-0.51%)
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.