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 )

22.41 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 30, 2004 5.579 5.582 5.536 5.536 120,191 -0.02(-0.34%)
Jul 29, 2004 5.593 5.593 5.536 5.555 63,652 -0.01(-0.24%)
Jul 28, 2004 5.560 5.595 5.523 5.568 104,091 -0.01(-0.24%)
Jul 27, 2004 5.582 5.595 5.542 5.582 140,785 +0.00(+0.00%)
Jul 26, 2004 5.574 5.609 5.507 5.582 125,059 +0.08(+1.46%)
Jul 23, 2004 5.582 5.633 5.502 5.502 86,118 -0.05(-0.87%)
Jul 22, 2004 5.609 5.635 5.475 5.550 101,844 +0.02(+0.39%)
Jul 21, 2004 5.649 5.649 5.515 5.528 109,707 -0.08(-1.43%)
Jul 20, 2004 5.507 5.635 5.478 5.609 132,547 +0.11(+1.99%)
Jul 19, 2004 5.472 5.515 5.347 5.499 164,748 +0.13(+2.34%)
Jul 16, 2004 5.625 5.635 5.360 5.374 409,251 -0.13(-2.33%)
Jul 15, 2004 5.609 5.689 5.475 5.502 404,009 -0.09(-1.62%)
Jul 14, 2004 5.593 5.609 5.542 5.593 182,347 +0.04(+0.77%)
Jul 13, 2004 5.568 5.568 5.499 5.550 175,607 +0.04(+0.73%)
Jul 12, 2004 5.593 5.593 5.459 5.510 259,105 -0.06(-1.06%)
Jul 09, 2004 5.582 5.595 5.555 5.568 203,315 +0.02(+0.29%)
Jul 08, 2004 5.518 5.571 5.475 5.552 311,525 +0.08(+1.46%)
Jul 07, 2004 5.398 5.475 5.341 5.472 76,009 +0.08(+1.49%)
Jul 06, 2004 5.357 5.408 5.341 5.392 101,844 +0.02(+0.45%)
Jul 02, 2004 5.355 5.432 5.355 5.368 50,922 +0.01(+0.25%)
Jul 01, 2004 5.355 5.403 5.325 5.355 79,004 -0.03(-0.50%)
Jun 30, 2004 5.419 5.422 5.288 5.382 125,433 +0.00(+0.05%)
Jun 29, 2004 5.408 5.424 5.288 5.379 143,406 -0.01(-0.10%)
Jun 28, 2004 5.472 5.472 5.380 5.384 117,196 -0.01(-0.20%)
Jun 25, 2004 5.438 5.599 5.360 5.395 762,337 -0.01(-0.20%)
Jun 24, 2004 5.462 5.475 5.360 5.406 99,972 +0.02(+0.35%)
Jun 23, 2004 5.301 5.515 5.301 5.387 101,095 +0.02(+0.45%)
Jun 22, 2004 5.301 5.427 5.296 5.363 107,086 +0.01(+0.20%)
Jun 21, 2004 5.390 5.390 5.328 5.352 83,123 +0.01(+0.20%)
Jun 18, 2004 5.424 5.427 5.331 5.341 202,566 -0.02(-0.30%)
Jun 17, 2004 5.403 5.403 5.347 5.357 96,977 -0.01(-0.20%)
Jun 16, 2004 5.475 5.480 5.344 5.368 181,223 -0.09(-1.71%)
Jun 15, 2004 5.462 5.462 5.371 5.462 110,456 +0.08(+1.49%)
Jun 14, 2004 5.374 5.446 5.374 5.382 129,552 -0.06(-1.08%)
Jun 10, 2004 5.467 5.467 5.395 5.440 124,310 +0.05(+0.84%)
Jun 09, 2004 5.432 5.448 5.368 5.395 73,388 -0.04(-0.74%)
Jun 08, 2004 5.539 5.539 5.432 5.435 141,534 -0.04(-0.73%)
Jun 07, 2004 5.328 5.542 5.328 5.475 119,442 +0.13(+2.50%)
Jun 04, 2004 5.293 5.382 5.293 5.341 93,607 +0.00(+0.00%)
Jun 03, 2004 5.328 5.382 5.293 5.341 43,808 -0.00(-0.05%)
Jun 02, 2004 5.309 5.368 5.309 5.344 90,237 -0.01(-0.15%)
Jun 01, 2004 5.419 5.419 5.328 5.352 100,721 -0.02(-0.30%)
May 28, 2004 5.395 5.406 5.368 5.368 77,132 +0.00(+0.05%)
May 27, 2004 5.301 5.390 5.301 5.365 129,178 +0.05(+0.95%)
May 26, 2004 5.283 5.328 5.221 5.315 94,356 +0.03(+0.61%)
May 25, 2004 5.341 5.341 5.237 5.283 111,579 +0.06(+1.07%)
May 24, 2004 5.128 5.339 5.128 5.227 48,675 +0.04(+0.82%)
May 21, 2004 5.213 5.219 5.173 5.184 53,917 +0.03(+0.57%)
May 20, 2004 5.117 5.285 5.117 5.155 47,926 -0.03(-0.52%)
May 19, 2004 5.192 5.205 5.104 5.181 91,735 +0.05(+0.94%)
May 18, 2004 5.117 5.341 5.050 5.133 134,794 -0.02(-0.41%)
May 17, 2004 5.088 5.168 5.085 5.155 165,123 +0.04(+0.73%)
May 14, 2004 5.320 5.331 5.090 5.117 205,936 -0.20(-3.77%)
May 13, 2004 5.341 5.406 5.291 5.317 90,986 -0.07(-1.39%)
May 12, 2004 5.339 5.464 5.291 5.392 190,958 +0.05(+0.95%)
May 11, 2004 5.208 5.352 5.155 5.341 102,219 +0.03(+0.60%)
May 10, 2004 5.339 5.486 5.128 5.309 192,456 -0.02(-0.30%)
May 07, 2004 5.408 5.408 5.301 5.325 332,867 -0.07(-1.24%)
May 06, 2004 5.424 5.424 5.341 5.392 185,716 +0.07(+1.25%)
May 05, 2004 5.384 5.395 5.251 5.325 196,200 +0.10(+1.94%)
May 04, 2004 5.195 5.253 5.114 5.224 351,963 -0.01(-0.20%)
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.