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 )

21.54 -0.09 (-0.43%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 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 (%)
Jan 31, 2003 4.394 4.394 4.273 4.327 140,402 +0.05(+1.06%)
Jan 30, 2003 4.354 4.351 4.273 4.281 61,776 -0.10(-2.26%)
Jan 29, 2003 4.281 4.380 4.273 4.380 23,587 +0.10(+2.24%)
Jan 28, 2003 4.407 4.407 4.247 4.284 62,525 -0.03(-0.80%)
Jan 27, 2003 4.303 4.444 4.292 4.319 71,137 +0.02(+0.37%)
Jan 24, 2003 4.276 4.327 4.228 4.303 59,904 -0.06(-1.47%)
Jan 23, 2003 4.370 4.370 4.260 4.367 31,075 +0.10(+2.38%)
Jan 22, 2003 4.343 4.343 4.257 4.265 45,677 -0.04(-0.87%)
Jan 21, 2003 4.372 4.372 4.303 4.303 82,743 -0.00(-0.06%)
Jan 17, 2003 4.386 4.447 4.303 4.305 36,691 -0.08(-1.89%)
Jan 16, 2003 4.423 4.442 4.354 4.388 20,966 +0.05(+1.05%)
Jan 15, 2003 4.423 4.423 4.281 4.343 90,231 -0.12(-2.63%)
Jan 14, 2003 4.391 4.474 4.391 4.460 29,203 +0.11(+2.45%)
Jan 13, 2003 4.335 4.434 4.327 4.354 29,952 -0.00(-0.06%)
Jan 10, 2003 4.404 4.404 4.297 4.356 71,511 -0.05(-1.09%)
Jan 09, 2003 4.322 4.407 4.322 4.404 46,800 +0.10(+2.36%)
Jan 08, 2003 4.460 4.460 4.303 4.303 65,146 -0.14(-3.08%)
Jan 07, 2003 4.543 4.578 4.436 4.440 89,857 -0.04(-0.94%)
Jan 06, 2003 4.474 4.541 4.415 4.482 138,155 +0.09(+1.94%)
Jan 03, 2003 4.471 4.474 4.396 4.396 56,909 -0.07(-1.67%)
Jan 02, 2003 4.484 4.484 4.410 4.471 46,051 +0.07(+1.64%)
Dec 31, 2002 4.268 4.541 4.185 4.399 137,781 +0.17(+4.04%)
Dec 30, 2002 4.388 4.388 4.207 4.228 82,743 -0.07(-1.68%)
Dec 27, 2002 4.335 4.396 4.284 4.300 54,288 -0.08(-1.89%)
Dec 26, 2002 4.439 4.452 4.300 4.383 71,511 +0.06(+1.48%)
Dec 24, 2002 4.434 4.439 4.319 4.319 11,232 -0.10(-2.35%)
Dec 23, 2002 4.415 4.474 4.252 4.423 70,013 -0.04(-0.84%)
Dec 20, 2002 4.460 4.474 4.303 4.460 110,075 +0.10(+2.20%)
Dec 19, 2002 4.498 4.498 4.314 4.364 71,137 -0.16(-3.60%)
Dec 18, 2002 4.428 4.527 4.367 4.527 57,284 +0.14(+3.28%)
Dec 17, 2002 4.324 4.434 4.300 4.383 78,999 +0.09(+2.00%)
Dec 16, 2002 4.180 4.297 4.180 4.297 58,781 +0.12(+2.81%)
Dec 13, 2002 4.276 4.276 4.159 4.180 44,179 -0.12(-2.80%)
Dec 12, 2002 4.287 4.356 4.273 4.300 74,132 +0.00(+0.00%)
Dec 11, 2002 4.244 4.319 4.207 4.300 33,696 +0.01(+0.12%)
Dec 10, 2002 4.255 4.327 4.207 4.295 46,051 +0.07(+1.71%)
Dec 09, 2002 4.340 4.340 4.137 4.223 59,530 -0.11(-2.47%)
Dec 06, 2002 4.407 4.444 4.188 4.330 60,653 -0.10(-2.23%)
Dec 05, 2002 4.394 4.442 4.394 4.428 46,426 +0.01(+0.30%)
Dec 04, 2002 4.412 4.466 4.332 4.415 46,426 -0.03(-0.72%)
Dec 03, 2002 4.460 4.495 4.372 4.447 35,194 -0.02(-0.42%)
Dec 02, 2002 4.458 4.466 4.362 4.466 25,085 +0.09(+2.08%)
Nov 29, 2002 4.314 4.380 4.292 4.375 74,881 +0.07(+1.55%)
Nov 27, 2002 4.260 4.308 4.236 4.308 97,719 +0.05(+1.19%)
Nov 26, 2002 4.271 4.327 4.220 4.257 109,700 -0.02(-0.37%)
Nov 25, 2002 4.247 4.316 4.132 4.273 120,558 +0.10(+2.30%)
Nov 22, 2002 4.113 4.239 4.111 4.177 115,316 +0.04(+0.90%)
Nov 21, 2002 4.086 4.233 4.086 4.140 113,070 +0.03(+0.71%)
Nov 20, 2002 4.073 4.135 4.020 4.111 60,653 +0.02(+0.59%)
Nov 19, 2002 4.070 4.116 4.068 4.086 19,469 +0.01(+0.20%)
Nov 18, 2002 4.167 4.167 4.060 4.078 101,838 -0.05(-1.24%)
Nov 15, 2002 4.113 4.164 4.094 4.129 57,284 -0.03(-0.83%)
Nov 14, 2002 4.126 4.196 4.113 4.164 92,852 +0.04(+0.91%)
Nov 13, 2002 4.215 4.241 4.103 4.127 126,549 -0.13(-3.13%)
Nov 12, 2002 4.303 4.303 4.209 4.260 31,450 +0.03(+0.76%)
Nov 11, 2002 4.257 4.287 4.223 4.228 20,592 -0.09(-2.10%)
Nov 08, 2002 4.279 4.386 4.249 4.319 45,303 +0.05(+1.06%)
Nov 07, 2002 4.273 4.407 4.263 4.273 72,634 -0.04(-0.87%)
Nov 06, 2002 4.300 4.340 4.273 4.311 55,786 +0.04(+0.88%)
Nov 05, 2002 4.241 4.407 4.207 4.273 165,861 +0.00(+0.06%)
Nov 04, 2002 4.434 4.460 4.223 4.271 191,695 -0.15(-3.38%)
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.