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 (%)
Mar 29, 2002 4.671 4.808 4.623 4.754 421,580 +0.00(+0.00%)
Mar 28, 2002 4.671 4.808 4.623 4.754 421,580 +0.05(+1.14%)
Mar 27, 2002 4.701 4.701 4.615 4.701 302,519 +0.00(+0.06%)
Mar 26, 2002 4.687 4.736 4.661 4.698 148,638 -0.03(-0.62%)
Mar 25, 2002 4.728 4.741 4.674 4.728 267,699 +0.00(+0.00%)
Mar 22, 2002 4.690 4.736 4.674 4.728 746,564 +0.06(+1.20%)
Mar 21, 2002 4.687 4.690 4.634 4.671 212,287 +0.04(+0.81%)
Mar 20, 2002 4.647 4.701 4.629 4.634 275,562 -0.01(-0.29%)
Mar 19, 2002 4.645 4.647 4.599 4.647 209,667 +0.04(+0.81%)
Mar 18, 2002 4.581 4.666 4.581 4.610 356,059 +0.03(+0.64%)
Mar 15, 2002 4.581 4.615 4.541 4.581 482,982 +0.00(+0.00%)
Mar 14, 2002 4.618 4.661 4.567 4.581 702,010 -0.01(-0.17%)
Mar 13, 2002 4.621 4.701 4.567 4.589 592,683 -0.11(-2.39%)
Mar 12, 2002 4.591 4.714 4.541 4.701 968,212 +0.01(+0.29%)
Mar 11, 2002 4.687 4.711 4.647 4.687 185,705 +0.01(+0.29%)
Mar 08, 2002 4.634 4.701 4.634 4.674 96,971 -0.02(-0.34%)
Mar 07, 2002 4.647 4.728 4.631 4.690 259,088 +0.07(+1.50%)
Mar 06, 2002 4.752 4.752 4.621 4.621 391,628 -0.08(-1.70%)
Mar 05, 2002 4.741 4.754 4.682 4.701 159,496 -0.03(-0.56%)
Mar 04, 2002 4.663 4.730 4.663 4.728 218,652 +0.03(+0.57%)
Mar 01, 2002 4.634 4.701 4.607 4.701 71,137 +0.11(+2.33%)
Feb 28, 2002 4.714 4.714 4.594 4.594 483,357 -0.04(-0.86%)
Feb 27, 2002 4.768 4.834 4.607 4.634 597,551 -0.15(-3.07%)
Feb 26, 2002 4.554 4.789 4.554 4.781 189,449 +0.15(+3.17%)
Feb 25, 2002 4.554 4.634 4.543 4.634 153,131 +0.05(+1.17%)
Feb 22, 2002 4.581 4.634 4.530 4.581 602,792 +0.00(+0.00%)
Feb 21, 2002 4.621 4.674 4.554 4.581 326,107 -0.20(-4.19%)
Feb 20, 2002 4.570 4.848 4.570 4.781 159,122 +0.16(+3.41%)
Feb 19, 2002 4.460 4.714 4.434 4.623 301,396 +0.19(+4.28%)
Feb 18, 2002 4.541 4.541 4.324 4.434 4,362,571 +0.00(+0.00%)
Feb 15, 2002 4.541 4.541 4.324 4.434 4,362,571 -0.16(-3.49%)
Feb 14, 2002 4.599 4.647 4.594 4.594 56,535 -0.05(-1.15%)
Feb 13, 2002 4.645 4.674 4.594 4.647 101,463 +0.03(+0.58%)
Feb 12, 2002 4.565 4.634 4.562 4.621 280,804 -0.03(-0.57%)
Feb 11, 2002 4.634 4.701 4.615 4.647 79,748 +0.02(+0.40%)
Feb 08, 2002 4.706 4.706 4.607 4.629 212,287 -0.06(-1.25%)
Feb 07, 2002 4.698 4.754 4.661 4.687 138,530 +0.00(+0.00%)
Feb 06, 2002 4.792 4.792 4.541 4.687 101,463 -0.04(-0.85%)
Feb 05, 2002 4.674 4.805 4.674 4.728 150,885 -0.05(-1.12%)
Feb 04, 2002 4.768 4.808 4.687 4.781 72,260 -0.01(-0.28%)
Feb 01, 2002 4.781 4.810 4.768 4.794 214,534 -0.01(-0.22%)
Jan 31, 2002 4.781 4.805 4.768 4.805 111,572 +0.01(+0.22%)
Jan 30, 2002 4.816 4.818 4.754 4.794 1,034,482 +0.06(+1.30%)
Jan 29, 2002 4.808 4.821 4.733 4.733 89,857 -0.09(-1.83%)
Jan 28, 2002 4.834 4.834 4.808 4.821 266,576 +0.00(+0.06%)
Jan 25, 2002 4.834 4.834 4.794 4.818 183,458 -0.00(-0.06%)
Jan 24, 2002 4.808 4.834 4.781 4.821 111,198 +0.01(+0.28%)
Jan 23, 2002 4.805 4.834 4.765 4.808 92,852 +0.05(+0.95%)
Jan 22, 2002 4.808 4.821 4.762 4.762 434,684 -0.05(-0.94%)
Jan 21, 2002 4.800 4.818 4.714 4.808 231,756 +0.00(+0.00%)
Jan 18, 2002 4.800 4.818 4.714 4.808 231,756 +0.00(+0.00%)
Jan 17, 2002 4.808 4.818 4.754 4.808 313,002 +0.00(+0.06%)
Jan 16, 2002 4.770 4.808 4.768 4.805 283,050 +0.04(+0.78%)
Jan 15, 2002 4.808 4.816 4.768 4.768 180,463 -0.04(-0.83%)
Jan 14, 2002 4.784 4.829 4.757 4.808 145,643 +0.02(+0.50%)
Jan 11, 2002 4.808 4.813 4.768 4.784 66,644 -0.02(-0.50%)
Jan 10, 2002 4.768 4.808 4.762 4.808 171,103 +0.04(+0.84%)
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.