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 )

22.00 -0.05 (-0.23%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 8, 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 (%)
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%)
Nov 01, 2002 4.420 4.434 4.370 4.420 55,411 -0.00(-0.06%)
Oct 31, 2002 4.292 4.426 4.247 4.423 140,027 +0.13(+2.92%)
Oct 30, 2002 4.308 4.327 4.247 4.297 31,075 -0.01(-0.24%)
Oct 29, 2002 4.289 4.391 4.220 4.308 50,544 +0.02(+0.42%)
Oct 28, 2002 4.541 4.541 4.287 4.289 149,762 -0.25(-5.53%)
Oct 25, 2002 4.391 4.541 4.359 4.541 62,900 +0.13(+3.03%)
Oct 24, 2002 4.273 4.541 4.273 4.407 224,643 +0.12(+2.80%)
Oct 23, 2002 4.148 4.287 4.140 4.287 88,820 +0.14(+3.35%)
Oct 22, 2002 4.191 4.207 4.046 4.148 128,046 -0.05(-1.27%)
Oct 21, 2002 4.289 4.297 4.201 4.201 67,827 -0.09(-2.12%)
Oct 18, 2002 4.506 4.508 4.289 4.292 47,923 -0.22(-4.97%)
Oct 17, 2002 4.567 4.589 4.506 4.516 62,525 -0.00(-0.06%)
Oct 16, 2002 4.397 4.567 4.378 4.519 103,335 +0.03(+0.77%)
Oct 15, 2002 4.215 4.487 4.215 4.484 110,449 +0.28(+6.60%)
Oct 14, 2002 4.033 4.220 4.006 4.207 128,046 +0.17(+4.30%)
Oct 11, 2002 4.089 4.220 3.988 4.033 337,713 -0.09(-2.27%)
Oct 10, 2002 3.940 4.127 3.875 4.127 203,201 +0.15(+3.69%)
Oct 09, 2002 3.940 3.990 3.916 3.980 81,245 +0.00(+0.00%)
Oct 08, 2002 3.972 4.041 3.867 3.980 106,581 +0.00(+0.00%)
Oct 07, 2002 4.076 4.097 3.900 3.980 237,373 -0.06(-1.52%)
Oct 04, 2002 4.215 4.273 3.950 4.041 178,636 -0.17(-4.12%)
Oct 03, 2002 4.367 4.370 4.140 4.215 130,293 -0.16(-3.60%)
Oct 02, 2002 4.484 4.484 4.372 4.372 103,335 -0.07(-1.68%)
Oct 01, 2002 4.468 4.500 4.431 4.447 123,928 -0.06(-1.36%)
Sep 30, 2002 4.447 4.525 4.423 4.508 50,170 +0.03(+0.78%)
Sep 27, 2002 4.541 4.610 4.431 4.474 80,122 -0.06(-1.41%)
Sep 26, 2002 4.487 4.565 4.460 4.538 107,810 +0.04(+0.89%)
Sep 25, 2002 4.452 4.525 4.452 4.498 187,202 +0.00(+0.00%)
Sep 24, 2002 4.511 4.541 4.460 4.498 173,349 -0.00(-0.06%)
Sep 23, 2002 4.495 4.535 4.460 4.500 5,166,794 -0.02(-0.53%)
Sep 20, 2002 4.541 4.607 4.514 4.525 179,987 +0.05(+1.13%)
Sep 19, 2002 4.474 4.500 4.468 4.474 83,383 -0.04(-0.95%)
Sep 18, 2002 4.476 4.541 4.455 4.516 247,481 +0.02(+0.36%)
Sep 17, 2002 4.527 4.546 4.500 4.500 31,450 -0.03(-0.59%)
Sep 16, 2002 4.554 4.554 4.527 4.527 17,971 -0.03(-0.59%)
Sep 13, 2002 4.567 4.575 4.519 4.554 176,344 -0.02(-0.35%)
Sep 12, 2002 4.527 4.583 4.527 4.570 6,102,808 +0.03(+0.65%)
Sep 11, 2002 4.543 4.565 4.514 4.541 43,056 -0.04(-0.87%)
Sep 10, 2002 4.522 4.581 4.508 4.581 71,511 +0.06(+1.30%)
Sep 09, 2002 4.605 4.605 4.516 4.522 64,772 -0.12(-2.65%)
Sep 06, 2002 4.541 4.647 4.541 4.645 57,284 +0.12(+2.60%)
Sep 05, 2002 4.544 4.559 4.522 4.527 51,667 -0.06(-1.40%)
Sep 04, 2002 4.516 4.591 4.514 4.591 146,392 +0.05(+1.12%)
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.