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 )

22.15 +0.07 (+0.32%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 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 (%)
Aug 30, 2002 4.377 4.645 4.377 4.573 274,975 +0.10(+2.13%)
Aug 29, 2002 4.438 4.504 4.372 4.478 208,136 +0.06(+1.44%)
Aug 28, 2002 4.502 4.552 4.335 4.414 284,405 -0.09(-2.06%)
Aug 27, 2002 4.557 4.573 4.467 4.507 143,334 -0.10(-2.07%)
Aug 26, 2002 4.560 4.637 4.549 4.602 105,520 -0.03(-0.63%)
Aug 23, 2002 4.573 4.640 4.536 4.632 427,739 +0.02(+0.40%)
Aug 22, 2002 4.563 4.613 4.563 4.613 98,825 +0.02(+0.35%)
Aug 21, 2002 4.560 4.613 4.547 4.597 252,475 +0.02(+0.52%)
Aug 20, 2002 4.746 4.746 4.560 4.573 80,342 -0.04(-0.86%)
Aug 16, 2002 4.576 4.799 4.560 4.613 79,965,344 -0.02(-0.34%)
Aug 15, 2002 4.618 4.690 4.483 4.629 302,042 -0.02(-0.51%)
Aug 14, 2002 4.563 4.666 4.547 4.653 174,264 +0.10(+2.15%)
Aug 13, 2002 4.772 4.799 4.555 4.555 101,088 -0.26(-5.34%)
Aug 12, 2002 4.748 4.812 4.706 4.812 58,465 +0.18(+3.83%)
Aug 07, 2002 4.586 4.634 4.494 4.634 360,975 +0.08(+1.65%)
Aug 06, 2002 4.600 4.634 4.533 4.559 585,783 -0.05(-1.17%)
Aug 05, 2002 4.563 4.640 4.563 4.613 4,752,657 +0.02(+0.35%)
Aug 02, 2002 4.573 4.658 4.560 4.597 81,149 -0.07(-1.42%)
Aug 01, 2002 4.743 4.793 4.663 4.663 61,482 -0.11(-2.28%)
Jul 31, 2002 4.571 4.966 4.523 4.772 160,307 +0.20(+4.35%)
Jul 30, 2002 4.348 4.573 4.319 4.573 372,932 +0.16(+3.60%)
Jul 29, 2002 4.295 4.414 4.292 4.414 166,343 +0.17(+4.00%)
Jul 26, 2002 4.321 4.358 4.234 4.244 351,922 +0.00(+0.06%)
Jul 25, 2002 4.279 4.372 4.149 4.242 272,712 -0.04(-0.93%)
Jul 24, 2002 4.287 4.451 4.157 4.282 370,405 -0.01(-0.25%)
Jul 23, 2002 4.586 4.586 4.263 4.292 226,626 -0.32(-6.89%)
Jul 22, 2002 4.507 4.613 4.438 4.610 540,143 +0.09(+1.99%)
Jul 19, 2002 4.600 4.666 4.496 4.520 124,097 -0.39(-7.94%)
Jul 17, 2002 4.772 4.926 4.602 4.910 158,044 +0.11(+2.26%)
Jul 12, 2002 4.783 4.825 4.772 4.801 32,061 +0.03(+0.56%)
Jul 11, 2002 4.907 4.971 4.772 4.775 207,834 -0.16(-3.17%)
Jul 10, 2002 4.944 4.984 4.905 4.931 81,474 -0.04(-0.75%)
Jul 09, 2002 4.902 4.968 4.902 4.968 218,018 +0.07(+1.35%)
Jul 08, 2002 4.902 4.902 4.902 4.902 111,649 +0.00(+0.00%)
Jul 05, 2002 4.852 4.979 4.785 4.902 143,711 +0.08(+1.65%)
Jul 04, 2002 4.799 4.918 4.799 4.822 138,053 +0.00(+0.00%)
Jul 03, 2002 4.799 4.918 4.799 4.822 138,053 -0.00(-0.05%)
Jul 02, 2002 4.820 4.958 4.807 4.825 275,729 -0.11(-2.31%)
Jul 01, 2002 4.743 5.077 4.706 4.939 473,002 +0.15(+3.21%)
Jun 28, 2002 4.571 4.836 4.504 4.785 2,002,905 +0.25(+5.56%)
Jun 27, 2002 4.613 4.634 4.507 4.533 304,396 -0.07(-1.44%)
Jun 26, 2002 4.640 4.642 4.592 4.600 332,686 -0.08(-1.76%)
Jun 25, 2002 4.775 4.785 4.671 4.682 340,984 -0.09(-1.89%)
Jun 21, 2002 4.788 4.788 4.711 4.772 182,939 +0.00(+0.00%)
Jun 20, 2002 4.754 4.783 4.732 4.772 86,754 +0.00(+0.00%)
Jun 19, 2002 4.812 4.812 4.746 4.772 154,649 +0.00(+0.00%)
Jun 18, 2002 4.780 4.838 4.761 4.772 346,642 +0.00(+0.00%)
Jun 17, 2002 4.838 4.838 4.754 4.772 610,678 +0.03(+0.56%)
Jun 14, 2002 4.772 4.772 4.746 4.746 65,254 -0.03(-0.56%)
Jun 12, 2002 4.878 4.878 4.761 4.772 196,141 -0.05(-1.10%)
Jun 11, 2002 4.799 4.944 4.759 4.825 365,501 +0.07(+1.39%)
Jun 10, 2002 4.785 4.825 4.698 4.759 181,808 +0.04(+0.84%)
Jun 07, 2002 4.857 4.857 4.679 4.719 231,597 -0.09(-1.93%)
Jun 06, 2002 4.891 4.926 4.812 4.812 58,842 -0.09(-1.89%)
Jun 05, 2002 4.931 4.931 4.814 4.905 83,360 -0.03(-0.54%)
May 31, 2002 4.905 5.037 4.905 4.931 73,175 -0.00(-0.05%)
May 28, 2002 4.931 5.037 4.891 4.934 163,325 +0.02(+0.32%)
May 27, 2002 4.878 4.918 4.868 4.918 75,439 +0.00(+0.00%)
May 24, 2002 4.878 4.918 4.868 4.918 75,439 +0.03(+0.54%)
May 23, 2002 4.878 4.899 4.852 4.891 245,176 -0.01(-0.27%)
May 22, 2002 4.865 4.905 4.825 4.905 360,598 +0.01(+0.27%)
May 21, 2002 4.997 4.997 4.812 4.891 276,861 -0.05(-1.07%)
May 20, 2002 4.905 4.997 4.814 4.944 108,632 +0.12(+2.47%)
May 17, 2002 4.891 4.918 4.809 4.825 446,221 -0.07(-1.36%)
May 16, 2002 4.926 4.960 4.891 4.891 368,519 -0.12(-2.38%)
May 15, 2002 4.944 5.011 4.902 5.010 136,921 +0.07(+1.34%)
May 14, 2002 5.037 5.037 4.944 4.944 225,185 -0.05(-1.06%)
May 13, 2002 5.011 5.050 4.997 4.997 147,106 -0.03(-0.53%)
May 10, 2002 4.997 5.024 4.995 5.024 62,237 +0.03(+0.53%)
May 09, 2002 4.995 5.019 4.995 4.997 45,640 -0.03(-0.52%)
May 08, 2002 5.037 5.037 4.984 5.024 42,623 -0.01(-0.27%)
May 07, 2002 5.037 5.050 5.011 5.037 718,933 +0.00(+0.00%)
May 06, 2002 5.011 5.050 4.997 5.037 148,992 +0.01(+0.26%)
May 03, 2002 5.037 5.037 4.992 5.024 120,702 +0.00(+0.00%)
May 02, 2002 5.011 5.074 4.947 5.024 339,475 -0.01(-0.26%)
May 01, 2002 5.037 5.037 5.021 5.037 263,282 +0.01(+0.26%)
Apr 30, 2002 5.037 5.050 5.011 5.024 110,140 -0.01(-0.26%)
Apr 29, 2002 5.016 5.037 5.011 5.037 144,842 +0.00(+0.00%)
Apr 26, 2002 5.037 5.037 5.011 5.037 228,202 +0.01(+0.11%)
Apr 25, 2002 5.021 5.037 5.011 5.032 388,510 -0.01(-0.11%)
Apr 24, 2002 4.979 5.042 4.979 5.037 251,966 +0.03(+0.53%)
Apr 23, 2002 4.918 5.035 4.905 5.011 147,860 +0.03(+0.53%)
Apr 22, 2002 5.037 5.037 4.907 4.984 66,763 -0.02(-0.32%)
Apr 19, 2002 5.011 5.037 4.905 5.000 100,333 -0.02(-0.37%)
Apr 18, 2002 4.860 5.019 4.775 5.019 296,852 +0.18(+3.73%)
Apr 17, 2002 4.814 4.860 4.761 4.838 144,465 +0.04(+0.88%)
Apr 16, 2002 4.849 4.878 4.669 4.796 323,256 -0.02(-0.33%)
Apr 15, 2002 5.172 5.172 4.812 4.812 391,905 -0.36(-7.02%)
Apr 12, 2002 5.003 5.175 4.905 5.175 171,246 +0.24(+4.95%)
Apr 11, 2002 5.035 5.037 4.931 4.931 265,545 -0.11(-2.11%)
Apr 10, 2002 4.905 5.037 4.875 5.037 389,265 +0.15(+2.98%)
Apr 09, 2002 4.918 4.936 4.838 4.891 119,948 +0.01(+0.27%)
Apr 08, 2002 4.838 4.905 4.836 4.878 161,816 +0.04(+0.77%)
Apr 05, 2002 4.772 4.841 4.772 4.841 66,386 +0.08(+1.67%)
Apr 04, 2002 4.825 4.825 4.761 4.761 155,027 -0.02(-0.50%)
Apr 03, 2002 4.891 4.891 4.780 4.785 161,062 -0.04(-0.82%)
Apr 02, 2002 4.781 4.926 4.732 4.825 182,562 +0.03(+0.55%)
Apr 01, 2002 4.693 4.807 4.693 4.799 682,345 +0.08(+1.69%)
Mar 29, 2002 4.637 4.772 4.589 4.719 424,721 +0.00(+0.00%)
Mar 28, 2002 4.637 4.772 4.589 4.719 424,721 +0.05(+1.14%)
Mar 27, 2002 4.666 4.666 4.581 4.666 304,773 +0.00(+0.06%)
Mar 26, 2002 4.653 4.700 4.626 4.663 149,746 -0.03(-0.62%)
Mar 25, 2002 4.693 4.706 4.640 4.693 269,694 +0.00(+0.00%)
Mar 22, 2002 4.655 4.700 4.640 4.693 752,126 +0.06(+1.20%)
Mar 21, 2002 4.653 4.655 4.600 4.637 213,869 +0.04(+0.81%)
Mar 20, 2002 4.613 4.666 4.594 4.600 277,615 -0.01(-0.29%)
Mar 19, 2002 4.610 4.613 4.565 4.613 211,229 +0.04(+0.81%)
Mar 18, 2002 4.547 4.632 4.547 4.576 358,712 +0.03(+0.64%)
Mar 15, 2002 4.547 4.581 4.507 4.547 486,581 +0.00(+0.00%)
Mar 14, 2002 4.584 4.626 4.533 4.547 707,240 -0.01(-0.17%)
Mar 13, 2002 4.586 4.666 4.533 4.555 597,099 -0.11(-2.39%)
Mar 12, 2002 4.557 4.679 4.507 4.666 975,426 +0.01(+0.28%)
Mar 11, 2002 4.653 4.677 4.613 4.653 187,088 +0.01(+0.29%)
Mar 08, 2002 4.600 4.666 4.600 4.640 97,693 -0.02(-0.34%)
Mar 07, 2002 4.613 4.693 4.597 4.655 261,018 +0.07(+1.50%)
Mar 06, 2002 4.716 4.716 4.586 4.586 394,546 -0.08(-1.70%)
Mar 05, 2002 4.706 4.719 4.647 4.666 160,685 -0.03(-0.56%)
Mar 04, 2002 4.629 4.695 4.629 4.693 220,281 +0.03(+0.57%)
Mar 01, 2002 4.600 4.666 4.573 4.666 71,667 +0.11(+2.33%)
Feb 28, 2002 4.679 4.679 4.560 4.560 486,958 -0.04(-0.86%)
Feb 27, 2002 4.732 4.799 4.573 4.600 602,003 -0.15(-3.07%)
Feb 26, 2002 4.520 4.754 4.520 4.746 190,860 +0.15(+3.17%)
Feb 25, 2002 4.520 4.600 4.510 4.600 154,272 +0.05(+1.17%)
Feb 22, 2002 4.547 4.600 4.496 4.547 607,284 +0.00(+0.00%)
Feb 21, 2002 4.586 4.640 4.520 4.547 328,536 -0.20(-4.19%)
Feb 20, 2002 4.536 4.812 4.536 4.746 160,307 +0.16(+3.41%)
Feb 19, 2002 4.427 4.679 4.401 4.589 303,642 +0.19(+4.28%)
Feb 18, 2002 4.507 4.507 4.292 4.401 4,395,076 +0.00(+0.00%)
Feb 15, 2002 4.507 4.507 4.292 4.401 4,395,076 -0.16(-3.49%)
Feb 14, 2002 4.565 4.613 4.560 4.560 56,956 -0.05(-1.15%)
Feb 13, 2002 4.610 4.640 4.560 4.613 102,219 +0.03(+0.58%)
Feb 12, 2002 4.531 4.600 4.528 4.586 282,896 -0.03(-0.57%)
Feb 11, 2002 4.600 4.666 4.581 4.613 80,342 +0.02(+0.40%)
Feb 08, 2002 4.671 4.671 4.573 4.594 213,869 -0.06(-1.25%)
Feb 07, 2002 4.663 4.719 4.626 4.653 139,562 +0.00(+0.00%)
Feb 06, 2002 4.756 4.756 4.507 4.653 102,219 -0.04(-0.85%)
Feb 05, 2002 4.640 4.769 4.640 4.693 152,009 -0.05(-1.12%)
Feb 04, 2002 4.732 4.772 4.653 4.746 72,798 -0.01(-0.28%)
Feb 01, 2002 4.746 4.775 4.732 4.759 216,132 -0.01(-0.22%)
Jan 31, 2002 4.746 4.769 4.732 4.769 112,404 +0.01(+0.22%)
Jan 30, 2002 4.780 4.783 4.719 4.759 1,042,189 +0.06(+1.30%)
Jan 29, 2002 4.772 4.785 4.698 4.698 90,526 -0.09(-1.83%)
Jan 28, 2002 4.799 4.799 4.772 4.785 268,562 +0.00(+0.06%)
Jan 25, 2002 4.799 4.799 4.759 4.783 184,825 -0.00(-0.06%)
Jan 24, 2002 4.772 4.799 4.746 4.785 112,026 +0.01(+0.28%)
Jan 23, 2002 4.769 4.799 4.730 4.772 93,544 +0.05(+0.95%)
Jan 22, 2002 4.772 4.785 4.727 4.727 437,923 -0.05(-0.94%)
Jan 21, 2002 4.764 4.783 4.679 4.772 233,483 +0.00(+0.00%)
Jan 18, 2002 4.764 4.783 4.679 4.772 233,483 +0.00(+0.00%)
Jan 17, 2002 4.772 4.783 4.719 4.772 315,335 +0.00(+0.06%)
Jan 16, 2002 4.735 4.772 4.732 4.769 285,159 +0.04(+0.78%)
Jan 15, 2002 4.772 4.780 4.732 4.732 181,808 -0.04(-0.83%)
Jan 14, 2002 4.748 4.793 4.722 4.772 146,728 +0.02(+0.50%)
Jan 11, 2002 4.772 4.777 4.732 4.748 67,140 -0.02(-0.50%)
Jan 10, 2002 4.732 4.772 4.727 4.772 172,378 +0.04(+0.84%)
Jan 09, 2002 4.724 4.754 4.663 4.732 136,544 -0.17(-3.51%)
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.