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 (%)
Sep 30, 2002 4.447 4.524 4.423 4.508 50,173 +0.03(+0.78%)
Sep 27, 2002 4.540 4.610 4.431 4.473 80,127 -0.06(-1.41%)
Sep 26, 2002 4.487 4.564 4.460 4.538 107,816 +0.04(+0.89%)
Sep 25, 2002 4.452 4.524 4.452 4.498 187,214 +0.00(+0.00%)
Sep 24, 2002 4.511 4.540 4.460 4.498 173,360 -0.00(-0.06%)
Sep 23, 2002 4.495 4.535 4.460 4.500 5,167,123 -0.02(-0.53%)
Sep 20, 2002 4.540 4.607 4.514 4.524 179,999 +0.05(+1.13%)
Sep 19, 2002 4.473 4.500 4.468 4.473 83,389 -0.04(-0.95%)
Sep 18, 2002 4.476 4.540 4.455 4.516 247,497 +0.02(+0.36%)
Sep 17, 2002 4.527 4.546 4.500 4.500 31,452 -0.03(-0.59%)
Sep 16, 2002 4.554 4.554 4.527 4.527 17,972 -0.03(-0.59%)
Sep 13, 2002 4.567 4.575 4.519 4.554 176,356 -0.02(-0.35%)
Sep 12, 2002 4.527 4.583 4.527 4.570 6,103,196 +0.03(+0.65%)
Sep 11, 2002 4.543 4.564 4.514 4.540 43,059 -0.04(-0.87%)
Sep 10, 2002 4.522 4.580 4.508 4.580 71,515 +0.06(+1.30%)
Sep 09, 2002 4.604 4.604 4.516 4.522 64,776 -0.12(-2.65%)
Sep 06, 2002 4.540 4.647 4.540 4.644 57,287 +0.12(+2.60%)
Sep 05, 2002 4.543 4.559 4.522 4.527 51,671 -0.06(-1.40%)
Sep 04, 2002 4.516 4.591 4.514 4.591 146,401 +0.05(+1.12%)
Sep 03, 2002 4.660 4.660 4.447 4.540 79,753 -0.07(-1.45%)
Aug 30, 2002 4.409 4.679 4.409 4.607 272,958 +0.10(+2.13%)
Aug 29, 2002 4.471 4.538 4.404 4.511 206,610 +0.06(+1.44%)
Aug 28, 2002 4.535 4.586 4.367 4.447 282,319 -0.09(-2.06%)
Aug 27, 2002 4.591 4.607 4.500 4.540 142,283 -0.10(-2.07%)
Aug 26, 2002 4.594 4.671 4.583 4.636 104,746 -0.03(-0.63%)
Aug 23, 2002 4.607 4.674 4.570 4.666 424,602 +0.02(+0.40%)
Aug 22, 2002 4.596 4.647 4.596 4.647 98,100 +0.02(+0.35%)
Aug 21, 2002 4.594 4.647 4.580 4.631 250,624 +0.02(+0.52%)
Aug 20, 2002 4.781 4.781 4.594 4.607 79,753 -0.04(-0.86%)
Aug 16, 2002 4.610 4.834 4.594 4.647 79,379,000 -0.02(-0.34%)
Aug 15, 2002 4.652 4.725 4.516 4.663 299,827 -0.02(-0.51%)
Aug 14, 2002 4.596 4.700 4.580 4.687 172,986 +0.10(+2.15%)
Aug 13, 2002 4.807 4.834 4.588 4.588 100,347 -0.26(-5.34%)
Aug 12, 2002 4.783 4.847 4.741 4.847 58,036 +0.18(+3.83%)
Aug 07, 2002 4.620 4.668 4.527 4.668 358,328 +0.08(+1.65%)
Aug 06, 2002 4.634 4.668 4.567 4.593 581,488 -0.05(-1.17%)
Aug 05, 2002 4.596 4.674 4.596 4.647 4,717,808 +0.02(+0.35%)
Aug 02, 2002 4.607 4.692 4.594 4.631 80,554 -0.07(-1.42%)
Aug 01, 2002 4.778 4.829 4.698 4.698 61,031 -0.11(-2.28%)
Jul 31, 2002 4.604 5.002 4.556 4.807 159,132 +0.20(+4.35%)
Jul 30, 2002 4.380 4.607 4.351 4.607 370,198 +0.16(+3.60%)
Jul 29, 2002 4.327 4.447 4.324 4.447 165,123 +0.17(+4.00%)
Jul 26, 2002 4.353 4.391 4.265 4.276 349,342 +0.00(+0.06%)
Jul 25, 2002 4.311 4.404 4.180 4.273 270,712 -0.04(-0.93%)
Jul 24, 2002 4.319 4.484 4.188 4.313 367,689 -0.01(-0.25%)
Jul 23, 2002 4.620 4.620 4.295 4.324 224,964 -0.32(-6.89%)
Jul 22, 2002 4.540 4.647 4.471 4.644 536,182 +0.09(+1.99%)
Jul 19, 2002 4.634 4.700 4.530 4.554 123,187 -0.39(-7.94%)
Jul 17, 2002 4.807 4.962 4.636 4.946 156,885 +0.11(+2.26%)
Jul 12, 2002 4.818 4.861 4.807 4.837 31,826 +0.03(+0.56%)
Jul 11, 2002 4.944 5.008 4.807 4.810 206,310 -0.16(-3.17%)
Jul 10, 2002 4.981 5.021 4.941 4.968 80,876 -0.04(-0.75%)
Jul 09, 2002 4.938 5.005 4.938 5.005 216,420 +0.07(+1.35%)
Jul 08, 2002 4.938 4.938 4.938 4.938 110,831 +0.00(+0.00%)
Jul 05, 2002 4.887 5.016 4.821 4.938 142,657 +0.08(+1.65%)
Jul 04, 2002 4.834 4.954 4.834 4.858 137,041 +0.00(+0.00%)
Jul 03, 2002 4.834 4.954 4.834 4.858 137,041 -0.00(-0.05%)
Jul 02, 2002 4.855 4.994 4.842 4.861 273,707 -0.11(-2.31%)
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.