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 )

21.24 -0.53 (-2.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2003 4.193 4.207 4.153 4.153 146,018 -0.02(-0.58%)
Feb 27, 2003 4.185 4.191 4.153 4.177 59,904 +0.00(+0.06%)
Feb 26, 2003 4.188 4.188 4.140 4.175 73,009 +0.01(+0.19%)
Feb 25, 2003 4.204 4.204 4.153 4.167 77,127 -0.04(-0.95%)
Feb 24, 2003 4.212 4.220 4.193 4.207 103,335 +0.00(+0.00%)
Feb 21, 2003 4.201 4.207 4.185 4.207 44,179 +0.00(+0.00%)
Feb 20, 2003 4.193 4.207 4.188 4.207 63,648 +0.01(+0.13%)
Feb 19, 2003 4.217 4.247 4.193 4.201 74,506 -0.04(-0.94%)
Feb 18, 2003 4.233 4.273 4.207 4.241 67,767 -0.03(-0.75%)
Feb 14, 2003 4.292 4.297 4.236 4.273 49,795 -0.02(-0.56%)
Feb 13, 2003 4.257 4.297 4.247 4.297 54,663 +0.05(+1.20%)
Feb 12, 2003 4.273 4.284 4.220 4.247 70,013 +0.00(+0.00%)
Feb 11, 2003 4.236 4.260 4.233 4.247 67,392 -0.01(-0.13%)
Feb 10, 2003 4.287 4.287 4.239 4.252 76,004 -0.01(-0.25%)
Feb 07, 2003 4.273 4.284 4.260 4.263 99,966 +0.00(+0.06%)
Feb 06, 2003 4.327 4.327 4.260 4.260 50,170 -0.02(-0.37%)
Feb 05, 2003 4.263 4.319 4.236 4.276 339,211 +0.03(+0.69%)
Feb 04, 2003 4.300 4.300 4.247 4.247 241,491 -0.03(-0.82%)
Feb 03, 2003 4.367 4.367 4.282 4.282 52,042 -0.05(-1.04%)
Jan 31, 2003 4.394 4.394 4.273 4.327 140,402 +0.05(+1.06%)
Jan 30, 2003 4.354 4.351 4.273 4.281 61,776 -0.10(-2.26%)
Jan 29, 2003 4.281 4.380 4.273 4.380 23,587 +0.10(+2.24%)
Jan 28, 2003 4.407 4.407 4.247 4.284 62,525 -0.03(-0.80%)
Jan 27, 2003 4.303 4.444 4.292 4.319 71,137 +0.02(+0.37%)
Jan 24, 2003 4.276 4.327 4.228 4.303 59,904 -0.06(-1.47%)
Jan 23, 2003 4.370 4.370 4.260 4.367 31,075 +0.10(+2.38%)
Jan 22, 2003 4.343 4.343 4.257 4.265 45,677 -0.04(-0.87%)
Jan 21, 2003 4.372 4.372 4.303 4.303 82,743 -0.00(-0.06%)
Jan 17, 2003 4.386 4.447 4.303 4.305 36,691 -0.08(-1.89%)
Jan 16, 2003 4.423 4.442 4.354 4.388 20,966 +0.05(+1.05%)
Jan 15, 2003 4.423 4.423 4.281 4.343 90,231 -0.12(-2.63%)
Jan 14, 2003 4.391 4.474 4.391 4.460 29,203 +0.11(+2.45%)
Jan 13, 2003 4.335 4.434 4.327 4.354 29,952 -0.00(-0.06%)
Jan 10, 2003 4.404 4.404 4.297 4.356 71,511 -0.05(-1.09%)
Jan 09, 2003 4.322 4.407 4.322 4.404 46,800 +0.10(+2.36%)
Jan 08, 2003 4.460 4.460 4.303 4.303 65,146 -0.14(-3.08%)
Jan 07, 2003 4.543 4.578 4.436 4.440 89,857 -0.04(-0.94%)
Jan 06, 2003 4.474 4.541 4.415 4.482 138,155 +0.09(+1.94%)
Jan 03, 2003 4.471 4.474 4.396 4.396 56,909 -0.07(-1.67%)
Jan 02, 2003 4.484 4.484 4.410 4.471 46,051 +0.07(+1.64%)
Dec 31, 2002 4.268 4.541 4.185 4.399 137,781 +0.17(+4.04%)
Dec 30, 2002 4.388 4.388 4.207 4.228 82,743 -0.07(-1.68%)
Dec 27, 2002 4.335 4.396 4.284 4.300 54,288 -0.08(-1.89%)
Dec 26, 2002 4.439 4.452 4.300 4.383 71,511 +0.06(+1.48%)
Dec 24, 2002 4.434 4.439 4.319 4.319 11,232 -0.10(-2.35%)
Dec 23, 2002 4.415 4.474 4.252 4.423 70,013 -0.04(-0.84%)
Dec 20, 2002 4.460 4.474 4.303 4.460 110,075 +0.10(+2.20%)
Dec 19, 2002 4.498 4.498 4.314 4.364 71,137 -0.16(-3.60%)
Dec 18, 2002 4.428 4.527 4.367 4.527 57,284 +0.14(+3.28%)
Dec 17, 2002 4.324 4.434 4.300 4.383 78,999 +0.09(+2.00%)
Dec 16, 2002 4.180 4.297 4.180 4.297 58,781 +0.12(+2.81%)
Dec 13, 2002 4.276 4.276 4.159 4.180 44,179 -0.12(-2.80%)
Dec 12, 2002 4.287 4.356 4.273 4.300 74,132 +0.00(+0.00%)
Dec 11, 2002 4.244 4.319 4.207 4.300 33,696 +0.01(+0.12%)
Dec 10, 2002 4.255 4.327 4.207 4.295 46,051 +0.07(+1.71%)
Dec 09, 2002 4.340 4.340 4.137 4.223 59,530 -0.11(-2.47%)
Dec 06, 2002 4.407 4.444 4.188 4.330 60,653 -0.10(-2.23%)
Dec 05, 2002 4.394 4.442 4.394 4.428 46,426 +0.01(+0.30%)
Dec 04, 2002 4.412 4.466 4.332 4.415 46,426 -0.03(-0.72%)
Dec 03, 2002 4.460 4.495 4.372 4.447 35,194 -0.02(-0.42%)
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.