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 )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2003 5.075 5.198 5.075 5.125 137,781 +0.07(+1.48%)
May 29, 2003 5.048 5.075 5.021 5.051 161,743 +0.03(+0.58%)
May 28, 2003 5.048 5.101 5.013 5.021 69,639 -0.03(-0.53%)
May 27, 2003 4.861 5.195 4.813 5.048 249,353 +0.17(+3.39%)
May 23, 2003 4.674 4.928 4.607 4.882 104,833 +0.22(+4.64%)
May 22, 2003 4.685 4.711 4.634 4.666 92,852 +0.02(+0.33%)
May 21, 2003 4.610 4.671 4.610 4.650 119,435 +0.04(+0.87%)
May 20, 2003 4.610 4.645 4.607 4.610 43,056 +0.00(+0.06%)
May 19, 2003 4.594 4.695 4.594 4.607 189,074 +0.00(+0.00%)
May 16, 2003 4.637 4.744 4.581 4.607 336,964 -0.05(-1.15%)
May 15, 2003 4.701 4.808 4.637 4.661 159,122 -0.06(-1.19%)
May 14, 2003 4.768 4.768 4.701 4.717 164,363 -0.02(-0.51%)
May 13, 2003 4.687 4.752 4.669 4.741 633,868 +0.05(+1.14%)
May 12, 2003 4.717 4.792 4.661 4.687 261,709 +0.00(+0.00%)
May 09, 2003 4.778 4.808 4.674 4.687 145,643 -0.06(-1.29%)
May 08, 2003 4.754 4.816 4.728 4.749 71,137 -0.03(-0.67%)
May 07, 2003 4.914 4.936 4.762 4.781 103,335 -0.11(-2.29%)
May 06, 2003 4.850 4.896 4.850 4.893 62,900 +0.04(+0.83%)
May 05, 2003 4.888 4.888 4.744 4.853 104,833 -0.02(-0.44%)
May 02, 2003 4.901 4.936 4.861 4.874 56,909 +0.00(+0.06%)
May 01, 2003 4.882 4.893 4.749 4.872 80,122 -0.02(-0.38%)
Apr 30, 2003 4.882 5.021 4.754 4.890 199,558 +0.06(+1.16%)
Apr 29, 2003 4.687 4.898 4.613 4.834 203,302 +0.16(+3.43%)
Apr 28, 2003 4.567 4.736 4.541 4.674 97,345 +0.16(+3.48%)
Apr 25, 2003 4.514 4.554 4.436 4.517 76,004 +0.09(+1.93%)
Apr 24, 2003 4.514 4.578 4.431 4.431 52,416 -0.10(-2.18%)
Apr 23, 2003 4.519 4.573 4.514 4.530 66,644 -0.01(-0.24%)
Apr 22, 2003 4.487 4.581 4.487 4.541 108,203 +0.05(+1.06%)
Apr 21, 2003 4.794 4.794 4.487 4.493 199,183 -0.29(-6.03%)
Apr 17, 2003 4.808 4.816 4.677 4.781 64,397 +0.03(+0.73%)
Apr 16, 2003 4.794 4.794 4.674 4.746 134,037 -0.05(-0.95%)
Apr 15, 2003 4.725 4.792 4.642 4.792 44,554 +0.07(+1.53%)
Apr 14, 2003 4.621 4.754 4.621 4.719 130,293 +0.06(+1.20%)
Apr 11, 2003 4.687 4.741 4.594 4.663 87,610 -0.00(-0.06%)
Apr 10, 2003 4.621 4.674 4.567 4.666 73,009 +0.06(+1.22%)
Apr 09, 2003 4.674 4.701 4.607 4.610 33,696 -0.05(-1.15%)
Apr 08, 2003 4.669 4.725 4.621 4.663 91,354 -0.03(-0.56%)
Apr 07, 2003 4.559 4.738 4.538 4.690 218,278 +0.18(+4.08%)
Apr 04, 2003 4.444 4.527 4.407 4.506 96,971 +0.11(+2.49%)
Apr 03, 2003 4.410 4.474 4.394 4.396 145,269 +0.00(+0.06%)
Apr 02, 2003 4.380 4.394 4.327 4.394 146,392 +0.05(+1.23%)
Apr 01, 2003 4.308 4.407 4.308 4.340 113,819 +0.02(+0.43%)
Mar 31, 2003 4.340 4.340 4.287 4.322 68,826 -0.02(-0.43%)
Mar 28, 2003 4.354 4.354 4.300 4.340 111,572 +0.00(+0.00%)
Mar 27, 2003 4.314 4.407 4.287 4.340 116,065 +0.00(+0.00%)
Mar 26, 2003 4.327 4.362 4.295 4.340 109,326 +0.01(+0.25%)
Mar 25, 2003 4.316 4.364 4.276 4.330 154,483 +0.04(+1.00%)
Mar 24, 2003 4.370 4.402 4.287 4.287 80,433 -0.05(-1.17%)
Mar 21, 2003 4.301 4.388 4.236 4.338 98,094 +0.06(+1.50%)
Mar 20, 2003 4.209 4.287 4.207 4.273 45,303 +0.01(+0.19%)
Mar 19, 2003 4.279 4.287 4.207 4.265 84,241 -0.01(-0.19%)
Mar 18, 2003 4.183 4.297 4.183 4.273 169,148 +0.07(+1.65%)
Mar 17, 2003 4.233 4.233 4.188 4.204 151,106 -0.00(-0.06%)
Mar 14, 2003 4.233 4.233 4.167 4.206 524,616 +0.01(+0.25%)
Mar 13, 2003 4.193 4.201 4.148 4.196 112,321 +0.03(+0.64%)
Mar 12, 2003 4.177 4.180 4.140 4.169 117,188 -0.01(-0.19%)
Mar 11, 2003 4.207 4.207 4.164 4.177 133,288 -0.01(-0.13%)
Mar 10, 2003 4.193 4.207 4.169 4.183 159,871 +0.02(+0.45%)
Mar 07, 2003 4.169 4.207 4.164 4.164 193,567 -0.00(-0.06%)
Mar 06, 2003 4.177 4.193 4.167 4.167 162,491 +0.00(+0.00%)
Mar 05, 2003 4.193 4.193 4.143 4.167 211,164 +0.00(+0.00%)
Mar 04, 2003 4.193 4.193 4.156 4.167 149,387 +0.00(+0.06%)
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.