Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 5.302 5.316 5.172 5.194 352,021 -0.02(-0.46%)
Nov 29, 2007 5.302 5.302 5.143 5.217 316,221 -0.07(-1.30%)
Nov 28, 2007 5.236 5.286 5.138 5.286 359,199 +0.13(+2.52%)
Nov 27, 2007 5.130 5.159 5.090 5.156 833,616 +0.08(+1.67%)
Nov 26, 2007 5.170 5.186 4.947 5.072 409,897 -0.10(-2.00%)
Nov 23, 2007 5.162 5.202 5.064 5.175 66,408 +0.03(+0.67%)
Nov 21, 2007 5.040 5.154 4.979 5.141 225,913 +0.09(+1.84%)
Nov 20, 2007 5.143 5.194 4.891 5.048 402,689 -0.12(-2.41%)
Nov 19, 2007 5.252 5.263 5.040 5.172 374,999 -0.11(-2.16%)
Nov 16, 2007 5.228 5.289 5.170 5.286 468,091 +0.07(+1.32%)
Nov 15, 2007 5.162 5.233 5.040 5.217 704,830 +0.02(+0.41%)
Nov 14, 2007 5.239 5.281 5.170 5.196 695,789 -0.04(-0.71%)
Nov 13, 2007 5.170 5.252 5.106 5.233 827,765 +0.17(+3.35%)
Nov 12, 2007 5.035 5.090 4.982 5.064 751,979 +0.06(+1.17%)
Nov 09, 2007 4.830 5.029 4.825 5.005 295,539 +0.11(+2.28%)
Nov 08, 2007 4.822 4.947 4.788 4.894 349,210 +0.10(+2.10%)
Nov 07, 2007 4.841 4.878 4.793 4.793 438,889 -0.12(-2.38%)
Nov 06, 2007 4.891 4.923 4.838 4.910 241,778 +0.04(+0.82%)
Nov 05, 2007 4.854 4.899 4.841 4.870 248,665 -0.05(-1.08%)
Nov 02, 2007 4.860 5.000 4.857 4.923 246,904 +0.03(+0.70%)
Nov 01, 2007 4.939 4.984 4.878 4.889 460,200 -0.10(-2.07%)
Oct 31, 2007 4.995 4.995 4.950 4.992 351,500 +0.06(+1.24%)
Oct 30, 2007 5.027 5.064 4.905 4.931 437,697 -0.09(-1.80%)
Oct 29, 2007 5.090 5.164 5.000 5.021 420,613 -0.03(-0.53%)
Oct 26, 2007 5.093 5.093 4.976 5.048 211,455 +0.04(+0.74%)
Oct 25, 2007 5.080 5.090 4.947 5.011 421,602 -0.07(-1.31%)
Oct 24, 2007 4.921 5.103 4.905 5.077 1,025,001 +0.11(+2.19%)
Oct 23, 2007 4.913 4.984 4.891 4.968 432,337 +0.08(+1.63%)
Oct 22, 2007 4.852 4.910 4.838 4.889 371,159 +0.01(+0.11%)
Oct 19, 2007 4.883 4.902 4.852 4.883 634,479 -0.04(-0.75%)
Oct 18, 2007 4.878 4.923 4.878 4.921 412,632 +0.03(+0.65%)
Oct 17, 2007 4.928 4.936 4.878 4.889 813,157 -0.02(-0.38%)
Oct 16, 2007 4.860 4.942 4.772 4.907 4,514,534 -0.05(-1.02%)
Oct 15, 2007 5.191 5.241 4.936 4.958 558,392 -0.29(-5.46%)
Oct 12, 2007 5.241 5.321 5.191 5.244 178,688 -0.00(-0.05%)
Oct 11, 2007 5.416 5.525 5.183 5.247 339,339 -0.15(-2.80%)
Oct 10, 2007 5.302 5.443 5.302 5.398 115,949 +0.10(+1.80%)
Oct 09, 2007 5.363 5.459 5.302 5.302 198,728 -0.06(-1.04%)
Oct 08, 2007 5.467 5.501 5.355 5.358 120,992 -0.11(-1.99%)
Oct 05, 2007 5.408 5.467 5.305 5.467 229,164 +0.15(+2.89%)
Oct 04, 2007 5.300 5.337 5.255 5.313 99,530 +0.02(+0.45%)
Oct 03, 2007 5.316 5.316 5.228 5.289 168,625 -0.08(-1.48%)
Oct 02, 2007 5.363 5.387 5.225 5.369 176,432 +0.00(+0.00%)
Oct 01, 2007 5.194 5.369 5.135 5.369 214,435 +0.19(+3.74%)
Sep 28, 2007 5.270 5.270 5.138 5.175 174,060 -0.06(-1.21%)
Sep 27, 2007 5.180 5.239 5.064 5.239 224,219 +0.09(+1.70%)
Sep 26, 2007 5.178 5.236 5.106 5.151 135,854 -0.01(-0.26%)
Sep 25, 2007 5.204 5.204 5.117 5.164 245,750 -0.06(-1.22%)
Sep 24, 2007 5.355 5.355 5.170 5.228 208,513 -0.11(-1.99%)
Sep 21, 2007 5.438 5.438 5.308 5.334 213,963 +0.02(+0.40%)
Sep 20, 2007 5.480 5.559 5.239 5.313 219,618 -0.22(-4.02%)
Sep 19, 2007 5.575 5.575 5.382 5.536 264,368 -0.04(-0.71%)
Sep 18, 2007 5.244 5.575 5.117 5.575 358,003 +0.37(+7.13%)
Sep 17, 2007 5.263 5.292 5.133 5.204 241,054 -0.04(-0.81%)
Sep 14, 2007 5.170 5.247 5.042 5.247 245,716 +0.10(+1.96%)
Sep 13, 2007 5.355 5.366 5.143 5.146 279,331 -0.04(-0.77%)
Sep 12, 2007 5.204 5.270 5.117 5.186 377,078 -0.05(-0.91%)
Sep 11, 2007 5.172 5.233 5.093 5.233 183,196 +0.05(+0.92%)
Sep 10, 2007 5.249 5.249 5.066 5.186 172,770 -0.05(-0.86%)
Sep 07, 2007 5.217 5.236 5.151 5.231 205,099 -0.05(-0.90%)
Sep 06, 2007 5.305 5.382 5.236 5.278 162,816 -0.02(-0.30%)
Sep 05, 2007 5.374 5.506 5.270 5.294 444,871 -0.12(-2.30%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.