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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2021 9.283 9.403 9.259 9.364 131,761 +0.11(+1.22%)
Dec 30, 2021 9.324 9.407 9.235 9.251 83,376 -0.07(-0.78%)
Dec 29, 2021 9.186 9.437 9.186 9.324 215,351 +0.22(+2.40%)
Dec 28, 2021 9.114 9.218 9.065 9.106 146,881 +0.01(+0.09%)
Dec 27, 2021 9.065 9.097 8.974 9.097 116,695 +0.09(+0.99%)
Dec 23, 2021 8.920 9.049 8.912 9.009 135,743 +0.13(+1.46%)
Dec 22, 2021 8.871 9.057 8.776 8.879 130,217 +0.03(+0.32%)
Dec 21, 2021 8.779 9.020 8.764 8.851 185,344 +0.22(+2.61%)
Dec 20, 2021 8.980 8.980 8.281 8.626 602,406 -0.39(-4.36%)
Dec 17, 2021 9.076 9.115 8.980 9.020 127,662 -0.10(-1.06%)
Dec 16, 2021 9.132 9.237 9.044 9.116 167,077 +0.02(+0.18%)
Dec 15, 2021 9.068 9.180 8.963 9.100 100,570 +0.06(+0.71%)
Dec 14, 2021 9.140 9.237 8.980 9.036 149,027 -0.13(-1.40%)
Dec 13, 2021 9.212 9.237 9.124 9.164 122,818 -0.08(-0.87%)
Dec 10, 2021 9.309 9.325 9.207 9.245 68,708 -0.01(-0.09%)
Dec 09, 2021 9.269 9.309 9.164 9.253 106,800 +0.00(+0.00%)
Dec 08, 2021 9.277 9.325 9.212 9.253 109,299 +0.02(+0.26%)
Dec 07, 2021 9.301 9.341 9.196 9.229 131,041 -0.05(-0.52%)
Dec 06, 2021 9.397 9.413 9.156 9.277 240,329 -0.05(-0.52%)
Dec 03, 2021 9.365 9.389 9.253 9.325 109,031 -0.02(-0.17%)
Dec 02, 2021 9.237 9.453 9.223 9.341 127,718 +0.11(+1.22%)
Dec 01, 2021 9.558 9.558 9.188 9.229 178,522 -0.10(-1.12%)
Nov 30, 2021 9.357 9.461 9.004 9.333 304,832 -0.14(-1.44%)
Nov 29, 2021 9.566 9.645 9.405 9.469 221,366 -0.09(-0.92%)
Nov 26, 2021 9.558 9.582 9.365 9.558 160,223 -0.18(-1.82%)
Nov 24, 2021 9.759 9.775 9.680 9.735 88,991 -0.02(-0.25%)
Nov 23, 2021 9.486 9.863 9.445 9.759 301,145 +0.31(+3.23%)
Nov 22, 2021 9.614 9.654 9.437 9.453 179,756 -0.10(-1.09%)
Nov 19, 2021 9.678 9.718 9.445 9.558 163,020 -0.14(-1.49%)
Nov 18, 2021 9.919 9.727 9.678 9.702 153,330 -0.16(-1.67%)
Nov 17, 2021 9.859 10.05 9.859 9.867 328,229 +0.04(+0.41%)
Nov 16, 2021 9.547 9.859 9.428 9.827 507,458 +0.43(+4.59%)
Nov 15, 2021 9.388 9.456 9.372 9.396 131,338 +0.00(+0.00%)
Nov 12, 2021 9.428 9.468 9.364 9.396 96,028 -0.05(-0.51%)
Nov 11, 2021 9.380 9.460 9.363 9.444 72,134 +0.06(+0.68%)
Nov 10, 2021 9.388 9.380 84,340 -0.01(-0.09%)
Nov 09, 2021 9.500 9.508 9.356 9.388 111,860 -0.10(-1.09%)
Nov 08, 2021 9.428 9.547 9.388 9.492 154,350 +0.09(+0.93%)
Nov 05, 2021 9.372 9.444 9.316 9.404 101,218 +0.09(+0.94%)
Nov 04, 2021 9.348 9.356 9.268 9.316 141,876 +0.02(+0.26%)
Nov 03, 2021 9.292 9.356 9.268 9.292 126,755 +0.02(+0.17%)
Nov 02, 2021 9.276 9.340 9.196 9.276 119,826 -0.02(-0.17%)
Nov 01, 2021 9.388 9.404 9.220 9.292 213,395 -0.11(-1.19%)
Oct 29, 2021 9.332 9.508 9.328 9.404 195,995 +0.10(+1.03%)
Oct 28, 2021 9.228 9.332 9.160 9.308 163,182 +0.12(+1.30%)
Oct 27, 2021 9.188 9.284 9.140 9.188 152,170 +0.01(+0.09%)
Oct 26, 2021 9.260 9.180 101,484 -0.05(-0.52%)
Oct 25, 2021 9.316 9.316 9.188 9.228 128,433 -0.06(-0.60%)
Oct 22, 2021 9.268 9.300 9.284 98,073 +0.02(+0.26%)
Oct 21, 2021 9.324 9.380 9.236 9.260 92,166 -0.05(-0.56%)
Oct 20, 2021 9.328 9.344 9.264 9.312 136,117 +0.00(+0.00%)
Oct 19, 2021 9.256 9.312 9.216 9.312 166,047 +0.07(+0.77%)
Oct 18, 2021 9.089 9.240 9.081 9.240 187,468 +0.16(+1.75%)
Oct 15, 2021 9.042 9.129 9.042 9.081 124,298 +0.04(+0.44%)
Oct 14, 2021 9.034 9.073 8.954 9.042 144,728 +0.04(+0.44%)
Oct 13, 2021 8.994 9.058 8.954 9.002 135,981 +0.00(+0.00%)
Oct 12, 2021 9.058 9.113 8.962 9.002 174,501 -0.04(-0.44%)
Oct 11, 2021 9.065 9.121 9.002 9.042 167,144 +0.01(+0.09%)
Oct 08, 2021 9.097 9.132 9.034 9.034 92,581 -0.04(-0.44%)
Oct 07, 2021 9.145 9.209 9.058 9.073 92,416 +0.00(+0.00%)
Oct 06, 2021 9.018 9.129 9.010 9.073 87,846 +0.00(+0.00%)
Oct 05, 2021 9.042 9.145 9.042 9.073 75,639 +0.02(+0.26%)
Oct 04, 2021 9.073 9.105 8.994 9.050 148,034 -0.06(-0.70%)
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.