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 (%)
Jul 30, 2004	5.538	5.541	5.496	5.496	121,079	-0.02(-0.34%)
Jul 29, 2004	5.552	5.552	5.496	5.514	64,123	-0.01(-0.24%)
Jul 28, 2004	5.520	5.554	5.483	5.528	104,860	-0.01(-0.24%)
Jul 27, 2004	5.541	5.554	5.501	5.541	141,825	+0.00(+0.00%)
Jul 26, 2004	5.533	5.567	5.467	5.541	125,983	+0.08(+1.46%)
Jul 23, 2004	5.541	5.591	5.461	5.461	86,754	-0.05(-0.87%)
Jul 22, 2004	5.567	5.594	5.435	5.509	102,597	+0.02(+0.39%)
Jul 21, 2004	5.607	5.607	5.475	5.488	110,518	-0.08(-1.43%)
Jul 20, 2004	5.467	5.594	5.438	5.567	133,527	+0.11(+1.99%)
Jul 19, 2004	5.432	5.475	5.308	5.459	165,965	+0.12(+2.34%)
Jul 16, 2004	5.583	5.594	5.321	5.334	412,274	-0.13(-2.33%)
Jul 15, 2004	5.567	5.647	5.435	5.461	406,993	-0.09(-1.62%)
Jul 14, 2004	5.552	5.567	5.501	5.552	183,693	+0.04(+0.77%)
Jul 13, 2004	5.528	5.528	5.459	5.509	176,904	+0.04(+0.73%)
Jul 12, 2004	5.552	5.552	5.419	5.469	261,018	-0.06(-1.06%)
Jul 09, 2004	5.541	5.554	5.514	5.528	204,816	+0.02(+0.29%)
Jul 08, 2004	5.477	5.530	5.435	5.512	313,826	+0.08(+1.46%)
Jul 07, 2004	5.358	5.435	5.302	5.432	76,570	+0.08(+1.49%)
Jul 06, 2004	5.318	5.369	5.302	5.353	102,597	+0.02(+0.45%)
Jul 02, 2004	5.316	5.392	5.316	5.329	51,298	+0.01(+0.25%)

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