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 )

21.40 +0.16 (+0.75%)
Streaming Delayed Price Updated: 2:22 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 (%)
Jun 28, 2002 4.604 4.871 4.538 4.821 1,988,219 +0.25(+5.56%)
Jun 27, 2002 4.647 4.668 4.540 4.567 302,164 -0.07(-1.44%)
Jun 26, 2002 4.674 4.677 4.626 4.634 330,246 -0.08(-1.76%)
Jun 25, 2002 4.810 4.821 4.706 4.717 338,484 -0.09(-1.89%)
Jun 21, 2002 4.823 4.823 4.746 4.807 181,598 +0.00(+0.00%)
Jun 20, 2002 4.789 4.818 4.767 4.807 86,118 +0.00(+0.00%)
Jun 19, 2002 4.847 4.847 4.781 4.807 153,515 +0.00(+0.00%)
Jun 18, 2002 4.815 4.874 4.797 4.807 344,100 +0.00(+0.00%)
Jun 17, 2002 4.874 4.874 4.789 4.807 606,200 +0.03(+0.56%)
Jun 14, 2002 4.807 4.807 4.781 4.781 64,776 -0.03(-0.56%)
Jun 12, 2002 4.914 4.914 4.797 4.807 194,703 -0.05(-1.10%)
Jun 11, 2002 4.834 4.981 4.794 4.861 362,821 +0.07(+1.39%)
Jun 10, 2002 4.821 4.861 4.733 4.794 180,474 +0.04(+0.84%)
Jun 07, 2002 4.893 4.893 4.714 4.754 229,899 -0.09(-1.93%)
Jun 06, 2002 4.928 4.962 4.847 4.847 58,410 -0.09(-1.89%)
Jun 05, 2002 4.968 4.968 4.850 4.941 82,748 -0.03(-0.54%)
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%)
Mar 01, 2002 4.634 4.700 4.607 4.700 71,141 +0.11(+2.33%)
Feb 28, 2002 4.714 4.714 4.594 4.594 483,388 -0.04(-0.86%)
Feb 27, 2002 4.767 4.834 4.607 4.634 597,589 -0.15(-3.07%)
Feb 26, 2002 4.554 4.789 4.554 4.781 189,461 +0.15(+3.17%)
Feb 25, 2002 4.554 4.634 4.543 4.634 153,141 +0.05(+1.17%)
Feb 22, 2002 4.580 4.634 4.530 4.580 602,831 +0.00(+0.00%)
Feb 21, 2002 4.620 4.674 4.554 4.580 326,127 -0.20(-4.19%)
Feb 20, 2002 4.570 4.847 4.570 4.781 159,132 +0.16(+3.41%)
Feb 19, 2002 4.460 4.714 4.433 4.623 301,415 +0.19(+4.28%)
Feb 18, 2002 4.540 4.540 4.324 4.433 4,362,849 +0.00(+0.00%)
Feb 15, 2002 4.540 4.540 4.324 4.433 4,362,849 -0.16(-3.49%)
Feb 14, 2002 4.599 4.647 4.594 4.594 56,538 -0.05(-1.15%)
Feb 13, 2002 4.644 4.674 4.594 4.647 101,470 +0.03(+0.58%)
Feb 12, 2002 4.564 4.634 4.562 4.620 280,821 -0.03(-0.57%)
Feb 11, 2002 4.634 4.700 4.615 4.647 79,753 +0.02(+0.40%)
Feb 08, 2002 4.706 4.706 4.607 4.628 212,301 -0.06(-1.25%)
Feb 07, 2002 4.698 4.754 4.660 4.687 138,538 +0.00(+0.00%)
Feb 06, 2002 4.791 4.791 4.540 4.687 101,470 -0.04(-0.85%)
Feb 05, 2002 4.674 4.805 4.674 4.727 150,894 -0.05(-1.12%)
Feb 04, 2002 4.767 4.807 4.687 4.781 72,264 -0.01(-0.28%)
Feb 01, 2002 4.781 4.810 4.767 4.794 214,547 -0.01(-0.22%)
Jan 31, 2002 4.781 4.805 4.767 4.805 111,579 +0.01(+0.22%)
Jan 30, 2002 4.815 4.818 4.754 4.794 1,034,548 +0.06(+1.30%)
Jan 29, 2002 4.807 4.821 4.733 4.733 89,863 -0.09(-1.83%)
Jan 28, 2002 4.834 4.834 4.807 4.821 266,593 +0.00(+0.06%)
Jan 25, 2002 4.834 4.834 4.794 4.818 183,470 -0.00(-0.06%)
Jan 24, 2002 4.807 4.834 4.781 4.821 111,205 +0.01(+0.28%)
Jan 23, 2002 4.805 4.834 4.765 4.807 92,858 +0.05(+0.95%)
Jan 22, 2002 4.807 4.821 4.762 4.762 434,712 -0.05(-0.94%)
Jan 21, 2002 4.799 4.818 4.714 4.807 231,771 +0.00(+0.00%)
Jan 18, 2002 4.799 4.818 4.714 4.807 231,771 +0.00(+0.00%)
Jan 17, 2002 4.807 4.818 4.754 4.807 313,022 +0.00(+0.06%)
Jan 16, 2002 4.770 4.807 4.767 4.805 283,068 +0.04(+0.78%)
Jan 15, 2002 4.807 4.815 4.767 4.767 180,474 -0.04(-0.83%)
Jan 14, 2002 4.783 4.829 4.757 4.807 145,652 +0.02(+0.50%)
Jan 11, 2002 4.807 4.813 4.767 4.783 66,648 -0.02(-0.50%)
Jan 10, 2002 4.767 4.807 4.762 4.807 171,114 +0.04(+0.84%)
Jan 09, 2002 4.759 4.789 4.698 4.767 135,543 -0.17(-3.51%)
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.