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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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 (%)
Mar 31, 2003 4.308 4.308 4.255 4.290 69,339 -0.02(-0.43%)
Mar 28, 2003 4.321 4.321 4.268 4.308 112,404 +0.00(+0.00%)
Mar 27, 2003 4.282 4.374 4.255 4.308 116,930 +0.00(+0.00%)
Mar 26, 2003 4.295 4.329 4.263 4.308 110,140 +0.01(+0.25%)
Mar 25, 2003 4.284 4.332 4.244 4.298 155,634 +0.04(+1.00%)
Mar 24, 2003 4.337 4.369 4.255 4.255 81,032 -0.05(-1.17%)
Mar 21, 2003 4.270 4.356 4.205 4.305 98,825 +0.06(+1.50%)
Mar 20, 2003 4.178 4.255 4.176 4.242 45,640 +0.01(+0.19%)
Mar 19, 2003 4.247 4.255 4.176 4.234 84,868 -0.01(-0.19%)
Mar 18, 2003 4.152 4.266 4.152 4.242 170,409 +0.07(+1.65%)
Mar 17, 2003 4.202 4.202 4.157 4.173 152,232 -0.00(-0.06%)
Mar 14, 2003 4.202 4.202 4.136 4.175 528,525 +0.01(+0.25%)
Mar 13, 2003 4.162 4.170 4.117 4.165 113,158 +0.03(+0.64%)
Mar 12, 2003 4.146 4.149 4.109 4.138 118,062 -0.01(-0.19%)
Mar 11, 2003 4.176 4.176 4.133 4.146 134,281 -0.01(-0.13%)
Mar 10, 2003 4.162 4.176 4.138 4.152 161,062 +0.02(+0.45%)
Mar 07, 2003 4.138 4.176 4.133 4.133 195,009 -0.00(-0.06%)
Mar 06, 2003 4.146 4.162 4.136 4.136 163,702 +0.00(+0.00%)
Mar 05, 2003 4.162 4.162 4.112 4.136 212,738 +0.00(+0.00%)
Mar 04, 2003 4.162 4.162 4.125 4.136 150,500 +0.00(+0.06%)
Mar 03, 2003 4.176 4.176 4.123 4.133 287,799 +0.01(+0.26%)
Feb 28, 2003 4.162 4.176 4.123 4.123 147,106 -0.02(-0.58%)
Feb 27, 2003 4.154 4.160 4.123 4.146 60,351 +0.00(+0.06%)
Feb 26, 2003 4.157 4.157 4.109 4.144 73,553 +0.01(+0.19%)
Feb 25, 2003 4.173 4.173 4.123 4.136 77,702 -0.04(-0.95%)
Feb 24, 2003 4.181 4.189 4.162 4.176 104,105 +0.00(+0.00%)
Feb 21, 2003 4.170 4.176 4.154 4.176 44,509 +0.00(+0.00%)
Feb 20, 2003 4.162 4.176 4.157 4.176 64,123 +0.01(+0.13%)
Feb 19, 2003 4.186 4.215 4.162 4.170 75,061 -0.04(-0.94%)
Feb 18, 2003 4.202 4.242 4.176 4.210 68,272 -0.03(-0.75%)
Feb 14, 2003 4.260 4.266 4.205 4.242 50,166 -0.02(-0.56%)
Feb 13, 2003 4.226 4.266 4.215 4.266 55,070 +0.05(+1.19%)
Feb 12, 2003 4.242 4.252 4.189 4.215 70,535 +0.00(+0.00%)
Feb 11, 2003 4.205 4.229 4.202 4.215 67,895 -0.01(-0.13%)
Feb 10, 2003 4.255 4.255 4.207 4.221 76,570 -0.01(-0.25%)
Feb 07, 2003 4.242 4.252 4.229 4.231 100,711 +0.00(+0.06%)
Feb 06, 2003 4.295 4.295 4.229 4.229 50,544 -0.02(-0.37%)
Feb 05, 2003 4.231 4.287 4.205 4.244 341,738 +0.03(+0.69%)
Feb 04, 2003 4.268 4.268 4.215 4.215 243,290 -0.03(-0.82%)
Feb 03, 2003 4.335 4.335 4.250 4.250 52,430 -0.04(-1.04%)
Jan 31, 2003 4.361 4.361 4.242 4.295 141,448 +0.05(+1.06%)
Jan 30, 2003 4.321 4.319 4.242 4.250 62,237 -0.10(-2.26%)
Jan 29, 2003 4.250 4.348 4.242 4.348 23,763 +0.10(+2.24%)
Jan 28, 2003 4.374 4.374 4.215 4.252 62,991 -0.03(-0.80%)
Jan 27, 2003 4.271 4.412 4.260 4.287 71,667 +0.02(+0.37%)
Jan 24, 2003 4.244 4.295 4.197 4.271 60,351 -0.06(-1.47%)
Jan 23, 2003 4.337 4.337 4.229 4.335 31,307 +0.10(+2.38%)
Jan 22, 2003 4.311 4.311 4.226 4.234 46,017 -0.04(-0.87%)
Jan 21, 2003 4.340 4.340 4.271 4.271 83,360 -0.00(-0.06%)
Jan 17, 2003 4.353 4.414 4.271 4.274 36,965 -0.08(-1.89%)
Jan 16, 2003 4.390 4.409 4.321 4.356 21,122 +0.05(+1.05%)
Jan 15, 2003 4.390 4.390 4.250 4.311 90,904 -0.12(-2.63%)
Jan 14, 2003 4.358 4.441 4.358 4.427 29,421 +0.11(+2.45%)
Jan 13, 2003 4.303 4.401 4.295 4.321 30,175 -0.00(-0.06%)
Jan 10, 2003 4.372 4.372 4.266 4.324 72,044 -0.05(-1.09%)
Jan 09, 2003 4.290 4.374 4.290 4.372 47,149 +0.10(+2.36%)
Jan 08, 2003 4.427 4.427 4.271 4.271 65,631 -0.14(-3.08%)
Jan 07, 2003 4.510 4.544 4.404 4.407 90,526 -0.04(-0.94%)
Jan 06, 2003 4.441 4.507 4.382 4.449 139,184 +0.08(+1.94%)
Jan 03, 2003 4.438 4.441 4.364 4.364 57,333 -0.07(-1.67%)
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.