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 )

22.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2004 6.535 6.598 6.378 6.503 175,784 +0.01(+0.12%)
Nov 29, 2004 6.455 6.511 6.362 6.495 165,221 +0.12(+1.91%)
Nov 26, 2004 6.283 6.389 6.283 6.373 42,625 +0.09(+1.39%)
Nov 24, 2004 6.325 6.354 6.256 6.285 79,216 +0.00(+0.00%)
Nov 23, 2004 6.362 6.365 6.219 6.285 311,960 -0.02(-0.38%)
Nov 22, 2004 6.460 6.460 6.150 6.309 273,483 -0.01(-0.17%)
Nov 19, 2004 6.431 6.508 6.203 6.320 200,303 -0.14(-2.22%)
Nov 18, 2004 6.513 6.609 6.437 6.463 256,886 -0.03(-0.49%)
Nov 17, 2004 6.574 6.720 6.455 6.495 143,720 -0.04(-0.57%)
Nov 16, 2004 6.593 6.712 6.437 6.532 88,646 -0.16(-2.42%)
Nov 15, 2004 6.853 6.853 6.574 6.694 161,072 -0.03(-0.39%)
Nov 12, 2004 6.627 6.752 6.564 6.720 109,770 +0.10(+1.48%)
Nov 11, 2004 6.399 6.625 6.399 6.622 119,201 +0.13(+1.96%)
Nov 10, 2004 6.471 6.495 6.352 6.495 116,937 -0.03(-0.41%)
Nov 09, 2004 6.362 6.548 6.362 6.521 227,085 +0.13(+2.03%)
Nov 08, 2004 6.419 6.505 6.376 6.392 139,571 -0.06(-0.99%)
Nov 05, 2004 6.368 6.455 6.267 6.455 169,371 +0.09(+1.46%)
Nov 04, 2004 6.362 6.389 6.209 6.362 170,880 +0.02(+0.29%)
Nov 03, 2004 6.182 6.426 6.087 6.344 204,829 +0.16(+2.62%)
Nov 02, 2004 6.201 6.201 6.126 6.182 197,285 +0.03(+0.43%)
Nov 01, 2004 6.201 6.201 6.084 6.156 211,242 +0.03(+0.52%)
Oct 29, 2004 6.201 6.201 6.124 6.124 189,741 -0.08(-1.24%)
Oct 28, 2004 6.201 6.201 6.140 6.201 225,954 +0.01(+0.21%)
Oct 27, 2004 6.203 6.203 6.092 6.187 182,196 -0.01(-0.13%)
Oct 26, 2004 6.203 6.203 6.137 6.195 163,713 -0.01(-0.13%)
Oct 25, 2004 6.177 6.222 6.071 6.203 168,616 +0.00(+0.00%)
Oct 22, 2004 6.044 6.256 6.044 6.203 275,747 +0.11(+1.74%)
Oct 21, 2004 6.124 6.124 6.044 6.097 71,294 -0.01(-0.22%)
Oct 20, 2004 6.044 6.121 6.044 6.111 61,486 +0.04(+0.70%)
Oct 19, 2004 6.036 6.124 6.036 6.068 84,119 -0.03(-0.52%)
Oct 18, 2004 6.004 6.111 6.004 6.100 151,642 +0.06(+0.92%)
Oct 15, 2004 6.044 6.095 6.007 6.044 104,866 -0.01(-0.22%)
Oct 14, 2004 6.275 6.275 6.026 6.057 94,304 -0.09(-1.51%)
Oct 13, 2004 6.148 6.151 6.060 6.150 282,914 +0.08(+1.27%)
Oct 12, 2004 6.124 6.150 6.073 6.073 132,781 -0.06(-0.95%)
Oct 11, 2004 6.113 6.148 6.095 6.132 120,332 +0.02(+0.30%)
Oct 08, 2004 6.164 6.164 6.047 6.113 176,161 -0.01(-0.22%)
Oct 07, 2004 6.124 6.161 6.063 6.126 138,439 +0.02(+0.26%)
Oct 06, 2004 6.047 6.111 6.028 6.111 183,705 +0.04(+0.66%)
Oct 05, 2004 6.132 6.150 6.050 6.071 304,038 -0.01(-0.14%)
Oct 04, 2004 6.028 6.124 6.004 6.079 325,917 +0.09(+1.43%)
Oct 01, 2004 6.031 6.036 5.991 5.993 185,591 -0.03(-0.45%)
Sep 30, 2004 6.031 6.039 5.999 6.020 196,531 +0.01(+0.09%)
Sep 29, 2004 6.023 6.044 5.991 6.015 317,241 +0.01(+0.22%)
Sep 28, 2004 6.068 6.071 5.991 6.002 1,068,284 -0.03(-0.48%)
Sep 27, 2004 5.893 6.111 5.726 6.031 413,054 +0.12(+1.97%)
Sep 24, 2004 6.140 6.161 5.912 5.914 360,621 -0.26(-4.25%)
Sep 23, 2004 6.153 6.227 6.153 6.177 86,005 -0.03(-0.51%)
Sep 22, 2004 6.124 6.230 6.124 6.209 119,201 +0.01(+0.09%)
Sep 21, 2004 6.177 6.209 6.142 6.203 98,454 +0.02(+0.34%)
Sep 20, 2004 6.201 6.203 6.140 6.182 226,331 +0.00(+0.00%)
Sep 17, 2004 6.166 6.331 6.156 6.182 193,513 -0.03(-0.55%)
Sep 16, 2004 6.203 6.217 6.185 6.217 238,402 +0.01(+0.21%)
Sep 15, 2004 6.132 6.230 6.132 6.203 193,136 -0.05(-0.81%)
Sep 14, 2004 6.296 6.296 6.185 6.254 73,934 -0.02(-0.25%)
Sep 13, 2004 6.267 6.270 6.182 6.270 62,618 +0.03(+0.42%)
Sep 10, 2004 6.256 6.336 6.201 6.243 282,261 -0.04(-0.67%)
Sep 09, 2004 6.254 6.301 6.201 6.285 435,310 +0.11(+1.76%)
Sep 08, 2004 6.227 6.251 6.148 6.177 97,322 -0.04(-0.68%)
Sep 07, 2004 6.240 6.256 6.179 6.219 112,788 +0.06(+1.03%)
Sep 03, 2004 6.270 6.270 6.156 6.156 76,575 -0.11(-1.82%)
Sep 02, 2004 6.169 6.270 6.105 6.270 125,613 +0.11(+1.76%)
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.