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 )

21.25 -0.52 (-2.39%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 2, 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 (%)
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%)
Jul 01, 2002 4.778 5.114 4.741 4.976 469,534 +0.15(+3.21%)
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%)
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.