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 )

21.05 +0.38 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2003 5.475 5.518 5.347 5.470 190,210 -0.01(-0.10%)
Jun 27, 2003 5.502 5.499 5.432 5.475 146,027 +0.00(+0.05%)
Jun 26, 2003 5.130 5.475 5.090 5.472 316,018 +0.05(+0.99%)
Jun 25, 2003 5.208 5.419 5.208 5.419 239,634 +0.12(+2.27%)
Jun 24, 2003 5.165 5.360 5.160 5.299 145,652 +0.15(+3.01%)
Jun 23, 2003 5.117 5.189 5.080 5.144 83,123 -0.01(-0.10%)
Jun 20, 2003 5.205 5.221 5.128 5.149 82,374 -0.01(-0.10%)
Jun 19, 2003 5.187 5.240 5.082 5.155 64,776 -0.01(-0.26%)
Jun 18, 2003 5.203 5.208 5.122 5.168 65,525 -0.03(-0.67%)
Jun 17, 2003 5.088 5.208 5.013 5.203 101,470 +0.10(+1.99%)
Jun 16, 2003 4.989 5.101 4.949 5.101 169,990 +0.15(+3.08%)
Jun 13, 2003 4.994 5.029 4.949 4.949 206,310 -0.03(-0.64%)
Jun 12, 2003 4.994 5.021 4.957 4.981 238,511 +0.01(+0.27%)
Jun 11, 2003 5.008 5.064 4.914 4.968 145,278 -0.02(-0.38%)
Jun 10, 2003 5.042 5.042 4.930 4.986 102,593 +0.01(+0.16%)
Jun 09, 2003 5.058 5.072 4.941 4.978 221,287 -0.08(-1.53%)
Jun 06, 2003 5.021 5.088 5.008 5.056 66,648 +0.02(+0.37%)
Jun 05, 2003 5.058 5.088 5.021 5.037 73,762 -0.01(-0.21%)
Jun 04, 2003 5.074 5.141 4.989 5.048 147,899 +0.01(+0.27%)
Jun 03, 2003 5.074 5.163 5.018 5.034 164,748 -0.04(-0.79%)
Jun 02, 2003 5.128 5.173 5.074 5.074 71,890 -0.05(-0.99%)
May 30, 2003 5.074 5.197 5.074 5.125 137,789 +0.07(+1.48%)
May 29, 2003 5.048 5.074 5.021 5.050 161,753 +0.03(+0.58%)
May 28, 2003 5.048 5.101 5.013 5.021 69,643 -0.03(-0.53%)
May 27, 2003 4.861 5.195 4.813 5.048 249,369 +0.17(+3.39%)
May 23, 2003 4.674 4.928 4.607 4.882 104,840 +0.22(+4.64%)
May 22, 2003 4.684 4.711 4.634 4.665 92,858 +0.02(+0.33%)
May 21, 2003 4.610 4.671 4.610 4.650 119,442 +0.04(+0.87%)
May 20, 2003 4.610 4.644 4.607 4.610 43,059 +0.00(+0.06%)
May 19, 2003 4.594 4.695 4.594 4.607 189,086 +0.00(+0.00%)
May 16, 2003 4.636 4.743 4.580 4.607 336,986 -0.05(-1.15%)
May 15, 2003 4.700 4.807 4.636 4.660 159,132 -0.06(-1.19%)
May 14, 2003 4.767 4.767 4.700 4.717 164,374 -0.02(-0.51%)
May 13, 2003 4.687 4.751 4.668 4.741 633,908 +0.05(+1.14%)
May 12, 2003 4.717 4.791 4.660 4.687 261,726 +0.00(+0.00%)
May 09, 2003 4.778 4.807 4.674 4.687 145,652 -0.06(-1.29%)
May 08, 2003 4.754 4.815 4.727 4.749 71,141 -0.03(-0.67%)
May 07, 2003 4.914 4.936 4.762 4.781 103,342 -0.11(-2.29%)
May 06, 2003 4.850 4.895 4.850 4.893 62,904 +0.04(+0.83%)
May 05, 2003 4.887 4.887 4.743 4.853 104,840 -0.02(-0.44%)
May 02, 2003 4.901 4.936 4.861 4.874 56,913 +0.00(+0.05%)
May 01, 2003 4.882 4.893 4.749 4.871 80,127 -0.02(-0.38%)
Apr 30, 2003 4.882 5.021 4.754 4.890 199,570 +0.06(+1.16%)
Apr 29, 2003 4.687 4.898 4.612 4.834 203,315 +0.16(+3.43%)
Apr 28, 2003 4.567 4.735 4.540 4.674 97,351 +0.16(+3.48%)
Apr 25, 2003 4.514 4.554 4.436 4.516 76,009 +0.09(+1.93%)
Apr 24, 2003 4.514 4.578 4.431 4.431 52,420 -0.10(-2.18%)
Apr 23, 2003 4.519 4.572 4.514 4.530 66,648 -0.01(-0.24%)
Apr 22, 2003 4.487 4.580 4.487 4.540 108,210 +0.05(+1.06%)
Apr 21, 2003 4.794 4.794 4.487 4.492 199,196 -0.29(-6.03%)
Apr 17, 2003 4.807 4.815 4.676 4.781 64,401 +0.03(+0.73%)
Apr 16, 2003 4.794 4.794 4.674 4.746 134,045 -0.05(-0.95%)
Apr 15, 2003 4.725 4.791 4.642 4.791 44,557 +0.07(+1.53%)
Apr 14, 2003 4.620 4.754 4.620 4.719 130,301 +0.06(+1.20%)
Apr 11, 2003 4.687 4.741 4.594 4.663 87,616 -0.00(-0.06%)
Apr 10, 2003 4.620 4.674 4.567 4.666 73,013 +0.06(+1.22%)
Apr 09, 2003 4.674 4.700 4.607 4.610 33,698 -0.05(-1.15%)
Apr 08, 2003 4.668 4.725 4.620 4.663 91,360 -0.03(-0.56%)
Apr 07, 2003 4.559 4.738 4.538 4.690 218,292 +0.18(+4.08%)
Apr 04, 2003 4.444 4.527 4.407 4.506 96,977 +0.11(+2.49%)
Apr 03, 2003 4.409 4.473 4.393 4.396 145,278 +0.00(+0.06%)
Apr 02, 2003 4.380 4.393 4.327 4.393 146,401 +0.05(+1.23%)
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.