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 )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2007 6.250 6.250 6.143 6.170 496,199 -0.03(-0.43%)
May 30, 2007 6.036 6.196 6.010 6.196 181,624 +0.10(+1.62%)
May 29, 2007 6.146 6.148 5.996 6.098 257,875 +0.03(+0.48%)
May 25, 2007 6.090 6.170 6.010 6.068 120,393 +0.07(+1.16%)
May 24, 2007 6.143 6.148 5.953 5.999 249,035 -0.14(-2.31%)
May 23, 2007 6.223 6.237 6.113 6.140 115,799 -0.08(-1.29%)
May 22, 2007 6.122 6.221 6.034 6.221 137,987 +0.07(+1.09%)
May 21, 2007 6.237 6.237 6.082 6.154 179,231 -0.00(-0.04%)
May 18, 2007 6.108 6.175 6.010 6.156 187,584 +0.04(+0.66%)
May 17, 2007 6.106 6.156 6.050 6.116 208,180 -0.03(-0.48%)
May 16, 2007 6.143 6.146 6.020 6.146 506,559 +0.01(+0.09%)
May 15, 2007 6.124 6.196 6.036 6.140 315,114 +0.02(+0.39%)
May 14, 2007 6.277 6.277 6.106 6.116 328,420 -0.15(-2.47%)
May 11, 2007 6.162 6.271 6.143 6.271 141,828 +0.12(+1.91%)
May 10, 2007 6.210 6.277 6.130 6.154 559,548 -0.12(-1.96%)
May 09, 2007 6.143 6.277 6.143 6.277 177,412 +0.09(+1.47%)
May 08, 2007 6.274 6.277 6.154 6.186 214,800 -0.03(-0.52%)
May 07, 2007 6.196 6.274 6.172 6.218 109,974 +0.02(+0.30%)
May 04, 2007 6.410 6.410 6.196 6.199 192,844 -0.08(-1.23%)
May 03, 2007 6.341 6.407 6.223 6.277 164,202 -0.03(-0.51%)
May 02, 2007 6.239 6.322 6.143 6.309 309,884 +0.01(+0.13%)
May 01, 2007 6.386 6.410 6.239 6.301 94,481 -0.06(-0.88%)
Apr 30, 2007 6.456 6.456 6.277 6.357 237,627 -0.10(-1.57%)
Apr 27, 2007 6.469 6.469 6.311 6.458 359,665 -0.09(-1.39%)
Apr 26, 2007 6.618 6.635 6.498 6.549 136,115 -0.02(-0.33%)
Apr 25, 2007 6.594 6.597 6.493 6.570 127,339 +0.00(+0.04%)
Apr 24, 2007 6.407 6.568 6.373 6.568 133,325 +0.18(+2.89%)
Apr 23, 2007 6.597 6.597 6.378 6.383 152,057 -0.10(-1.52%)
Apr 20, 2007 6.554 6.554 6.370 6.482 153,820 +0.06(+0.96%)
Apr 19, 2007 6.405 6.464 6.373 6.421 98,146 -0.02(-0.37%)
Apr 18, 2007 6.546 6.610 6.438 6.445 95,394 -0.12(-1.79%)
Apr 17, 2007 6.544 6.597 6.517 6.562 100,636 +0.04(+0.66%)
Apr 16, 2007 6.437 6.522 6.426 6.520 101,482 +0.10(+1.58%)
Apr 13, 2007 6.410 6.418 6.343 6.418 117,619 +0.01(+0.13%)
Apr 12, 2007 6.279 6.410 6.279 6.410 100,071 +0.07(+1.14%)
Apr 11, 2007 6.386 6.407 6.287 6.338 144,179 -0.01(-0.08%)
Apr 10, 2007 6.343 6.370 6.306 6.343 77,385 -0.01(-0.21%)
Apr 09, 2007 6.346 6.370 6.287 6.357 128,720 +0.06(+0.89%)
Apr 05, 2007 6.357 6.357 6.293 6.301 48,668 -0.05(-0.84%)
Apr 04, 2007 6.357 6.357 6.282 6.354 70,833 +0.01(+0.21%)
Apr 03, 2007 6.293 6.357 6.266 6.341 120,259 +0.03(+0.47%)
Apr 02, 2007 6.330 6.370 6.215 6.311 146,725 -0.01(-0.21%)
Mar 30, 2007 6.343 6.343 6.196 6.325 143,827 +0.01(+0.17%)
Mar 29, 2007 6.277 6.314 6.213 6.314 163,547 +0.09(+1.42%)
Mar 28, 2007 6.223 6.274 6.221 6.226 113,100 -0.00(-0.04%)
Mar 27, 2007 6.191 6.298 6.191 6.229 122,262 -0.02(-0.34%)
Mar 26, 2007 6.162 6.277 6.162 6.250 174,192 +0.06(+0.95%)
Mar 23, 2007 6.108 6.194 6.090 6.191 68,737 +0.09(+1.49%)
Mar 22, 2007 6.250 6.250 6.076 6.100 158,609 -0.12(-1.93%)
Mar 21, 2007 6.098 6.242 6.026 6.221 136,467 +0.09(+1.44%)
Mar 20, 2007 6.079 6.183 6.023 6.132 103,335 +0.07(+1.10%)
Mar 19, 2007 5.999 6.087 5.988 6.066 109,449 +0.13(+2.16%)
Mar 16, 2007 5.951 6.028 5.879 5.937 419,330 +0.00(+0.00%)
Mar 15, 2007 5.807 5.943 5.799 5.937 102,306 +0.12(+2.02%)
Mar 14, 2007 5.737 5.839 5.684 5.820 190,707 +0.15(+2.59%)
Mar 13, 2007 5.839 5.793 5.657 5.673 258,152 -0.17(-2.84%)
Mar 12, 2007 5.805 5.876 5.745 5.839 113,478 +0.01(+0.23%)
Mar 09, 2007 5.849 5.895 5.753 5.825 93,440 +0.03(+0.55%)
Mar 08, 2007 5.903 5.929 5.793 5.793 102,373 -0.04(-0.69%)
Mar 07, 2007 5.943 5.943 5.809 5.833 119,693 -0.11(-1.80%)
Mar 06, 2007 5.774 5.943 5.756 5.940 132,022 +0.20(+3.44%)
Mar 05, 2007 5.809 5.895 5.742 5.742 224,819 -0.08(-1.38%)
Mar 02, 2007 5.884 5.938 5.782 5.823 232,198 -0.09(-1.54%)
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.