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 )

21.79 +0.37 (+1.73%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2003 4.308 4.407 4.308 4.340 113,826 +0.02(+0.43%)
Mar 31, 2003 4.340 4.340 4.287 4.321 68,831 -0.02(-0.43%)
Mar 28, 2003 4.353 4.353 4.300 4.340 111,579 +0.00(+0.00%)
Mar 27, 2003 4.313 4.407 4.287 4.340 116,073 +0.00(+0.00%)
Mar 26, 2003 4.327 4.361 4.295 4.340 109,333 +0.01(+0.25%)
Mar 25, 2003 4.316 4.364 4.276 4.329 154,493 +0.04(+1.00%)
Mar 24, 2003 4.369 4.401 4.287 4.287 80,438 -0.05(-1.17%)
Mar 21, 2003 4.301 4.388 4.236 4.337 98,100 +0.06(+1.50%)
Mar 20, 2003 4.209 4.287 4.206 4.273 45,305 +0.01(+0.19%)
Mar 19, 2003 4.279 4.287 4.206 4.265 84,246 -0.01(-0.19%)
Mar 18, 2003 4.182 4.297 4.182 4.273 169,159 +0.07(+1.65%)
Mar 17, 2003 4.233 4.233 4.188 4.204 151,115 -0.00(-0.06%)
Mar 14, 2003 4.233 4.233 4.166 4.206 524,650 +0.01(+0.25%)
Mar 13, 2003 4.193 4.201 4.148 4.196 112,328 +0.03(+0.64%)
Mar 12, 2003 4.177 4.180 4.140 4.169 117,196 -0.01(-0.19%)
Mar 11, 2003 4.206 4.206 4.164 4.177 133,296 -0.01(-0.13%)
Mar 10, 2003 4.193 4.206 4.169 4.182 159,881 +0.02(+0.45%)
Mar 07, 2003 4.169 4.206 4.164 4.164 193,579 -0.00(-0.06%)
Mar 06, 2003 4.177 4.193 4.166 4.166 162,502 +0.00(+0.00%)
Mar 05, 2003 4.193 4.193 4.142 4.166 211,178 +0.00(+0.00%)
Mar 04, 2003 4.193 4.193 4.156 4.166 149,397 +0.00(+0.06%)
Mar 03, 2003 4.206 4.206 4.153 4.164 285,689 +0.01(+0.26%)
Feb 28, 2003 4.193 4.206 4.153 4.153 146,027 -0.02(-0.58%)
Feb 27, 2003 4.185 4.190 4.153 4.177 59,908 +0.00(+0.06%)
Feb 26, 2003 4.188 4.188 4.140 4.174 73,013 +0.01(+0.19%)
Feb 25, 2003 4.204 4.204 4.153 4.166 77,132 -0.04(-0.95%)
Feb 24, 2003 4.212 4.220 4.193 4.206 103,342 +0.00(+0.00%)
Feb 21, 2003 4.201 4.206 4.185 4.206 44,182 +0.00(+0.00%)
Feb 20, 2003 4.193 4.206 4.188 4.206 63,652 +0.01(+0.13%)
Feb 19, 2003 4.217 4.246 4.193 4.201 74,511 -0.04(-0.94%)
Feb 18, 2003 4.233 4.273 4.206 4.241 67,771 -0.03(-0.75%)
Feb 14, 2003 4.292 4.297 4.236 4.273 49,799 -0.02(-0.56%)
Feb 13, 2003 4.257 4.297 4.246 4.297 54,666 +0.05(+1.20%)
Feb 12, 2003 4.273 4.284 4.220 4.246 70,018 +0.00(+0.00%)
Feb 11, 2003 4.236 4.260 4.233 4.246 67,397 -0.01(-0.13%)
Feb 10, 2003 4.287 4.287 4.238 4.252 76,009 -0.01(-0.25%)
Feb 07, 2003 4.273 4.284 4.260 4.262 99,972 +0.00(+0.06%)
Feb 06, 2003 4.327 4.327 4.260 4.260 50,173 -0.02(-0.37%)
Feb 05, 2003 4.262 4.319 4.236 4.276 339,232 +0.03(+0.69%)
Feb 04, 2003 4.300 4.300 4.246 4.246 241,506 -0.03(-0.82%)
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.