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 )

22.16 -0.04 (-0.20%)
Streaming Delayed Price Updated: 2:30 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 (%)
May 31, 2002 4.941 5.074 4.941 4.968 72,639 -0.00(-0.05%)
May 28, 2002 4.968 5.074 4.928 4.970 162,127 +0.02(+0.32%)
May 27, 2002 4.914 4.954 4.903 4.954 74,885 +0.00(+0.00%)
May 24, 2002 4.914 4.954 4.903 4.954 74,885 +0.03(+0.54%)
May 23, 2002 4.914 4.936 4.887 4.928 243,379 -0.01(-0.27%)
May 22, 2002 4.901 4.941 4.861 4.941 357,954 +0.01(+0.27%)
May 21, 2002 5.034 5.034 4.847 4.928 274,831 -0.05(-1.07%)
May 20, 2002 4.941 5.034 4.850 4.981 107,835 +0.12(+2.47%)
May 17, 2002 4.928 4.954 4.845 4.861 442,949 -0.07(-1.36%)
May 16, 2002 4.962 4.997 4.928 4.928 365,817 -0.12(-2.38%)
May 15, 2002 4.981 5.048 4.938 5.047 135,917 +0.07(+1.34%)
May 14, 2002 5.074 5.074 4.981 4.981 223,534 -0.05(-1.06%)
May 13, 2002 5.048 5.088 5.034 5.034 146,027 -0.03(-0.53%)
May 10, 2002 5.034 5.061 5.032 5.061 61,780 +0.03(+0.53%)
May 09, 2002 5.032 5.056 5.032 5.034 45,305 -0.03(-0.52%)
May 08, 2002 5.074 5.074 5.021 5.061 42,310 -0.01(-0.27%)
May 07, 2002 5.074 5.088 5.048 5.074 713,662 +0.00(+0.00%)
May 06, 2002 5.048 5.088 5.034 5.074 147,899 +0.01(+0.26%)
May 03, 2002 5.074 5.074 5.029 5.061 119,817 +0.00(+0.00%)
May 02, 2002 5.048 5.112 4.984 5.061 336,986 -0.01(-0.26%)
May 01, 2002 5.074 5.074 5.058 5.074 261,351 +0.01(+0.26%)
Apr 30, 2002 5.074 5.088 5.048 5.061 109,333 -0.01(-0.26%)
Apr 29, 2002 5.053 5.074 5.048 5.074 143,780 +0.00(+0.00%)
Apr 26, 2002 5.074 5.074 5.048 5.074 226,529 +0.01(+0.11%)
Apr 25, 2002 5.058 5.074 5.048 5.069 385,662 -0.01(-0.11%)
Apr 24, 2002 5.016 5.080 5.016 5.074 250,118 +0.03(+0.53%)
Apr 23, 2002 4.954 5.072 4.941 5.048 146,776 +0.03(+0.53%)
Apr 22, 2002 5.074 5.074 4.944 5.021 66,273 -0.02(-0.32%)
Apr 19, 2002 5.048 5.074 4.941 5.037 99,598 -0.02(-0.37%)
Apr 18, 2002 4.895 5.056 4.810 5.056 294,675 +0.18(+3.73%)
Apr 17, 2002 4.850 4.895 4.797 4.874 143,406 +0.04(+0.88%)
Apr 16, 2002 4.885 4.914 4.703 4.831 320,885 -0.02(-0.33%)
Apr 15, 2002 5.211 5.211 4.847 4.847 389,032 -0.37(-7.02%)
Apr 12, 2002 5.040 5.213 4.941 5.213 169,990 +0.25(+4.95%)
Apr 11, 2002 5.072 5.074 4.968 4.968 263,598 -0.11(-2.11%)
Apr 10, 2002 4.941 5.074 4.911 5.074 386,410 +0.15(+2.98%)
Apr 09, 2002 4.954 4.973 4.874 4.928 119,068 +0.01(+0.27%)
Apr 08, 2002 4.874 4.941 4.871 4.914 160,630 +0.04(+0.77%)
Apr 05, 2002 4.807 4.877 4.807 4.877 65,899 +0.08(+1.67%)
Apr 04, 2002 4.861 4.861 4.797 4.797 153,890 -0.02(-0.50%)
Apr 03, 2002 4.928 4.928 4.815 4.821 159,881 -0.04(-0.82%)
Apr 02, 2002 4.817 4.962 4.767 4.861 181,223 +0.03(+0.55%)
Apr 01, 2002 4.727 4.842 4.727 4.834 677,342 +0.08(+1.69%)
Mar 29, 2002 4.671 4.807 4.623 4.754 421,607 +0.00(+0.00%)
Mar 28, 2002 4.671 4.807 4.623 4.754 421,607 +0.05(+1.14%)
Mar 27, 2002 4.700 4.700 4.615 4.700 302,538 +0.00(+0.06%)
Mar 26, 2002 4.687 4.735 4.660 4.698 148,648 -0.03(-0.62%)
Mar 25, 2002 4.727 4.741 4.674 4.727 267,716 +0.00(+0.00%)
Mar 22, 2002 4.690 4.735 4.674 4.727 746,611 +0.06(+1.20%)
Mar 21, 2002 4.687 4.690 4.634 4.671 212,301 +0.04(+0.81%)
Mar 20, 2002 4.647 4.700 4.628 4.634 275,579 -0.01(-0.29%)
Mar 19, 2002 4.644 4.647 4.599 4.647 209,680 +0.04(+0.81%)
Mar 18, 2002 4.580 4.666 4.580 4.610 356,082 +0.03(+0.64%)
Mar 15, 2002 4.580 4.615 4.540 4.580 483,013 +0.00(+0.00%)
Mar 14, 2002 4.618 4.660 4.567 4.580 702,054 -0.01(-0.17%)
Mar 13, 2002 4.620 4.700 4.567 4.588 592,721 -0.11(-2.39%)
Mar 12, 2002 4.591 4.714 4.540 4.700 968,274 +0.01(+0.29%)
Mar 11, 2002 4.687 4.711 4.647 4.687 185,716 +0.01(+0.29%)
Mar 08, 2002 4.634 4.700 4.634 4.674 96,977 -0.02(-0.34%)
Mar 07, 2002 4.647 4.727 4.631 4.690 259,105 +0.07(+1.50%)
Mar 06, 2002 4.751 4.751 4.620 4.620 391,653 -0.08(-1.70%)
Mar 05, 2002 4.741 4.754 4.682 4.700 159,506 -0.03(-0.57%)
Mar 04, 2002 4.663 4.730 4.663 4.727 218,666 +0.03(+0.57%)
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.