Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gladstone Cap Corp (NQ: GLAD )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 3.815 3.859 3.776 3.823 387,411 -0.00(-0.10%)
Apr 29, 2014 3.859 3.878 3.795 3.827 388,155 +0.00(+0.00%)
Apr 28, 2014 3.886 3.930 3.815 3.827 372,837 -0.06(-1.53%)
Apr 25, 2014 3.886 3.906 3.879 3.886 296,446 -0.01(-0.20%)
Apr 24, 2014 3.926 3.926 3.875 3.894 187,484 +0.00(+0.00%)
Apr 23, 2014 3.894 3.958 3.890 3.894 306,351 -0.02(-0.40%)
Apr 22, 2014 3.894 3.934 3.867 3.910 429,937 +0.03(+0.82%)
Apr 21, 2014 3.894 3.910 3.859 3.878 219,000 -0.00(-0.10%)
Apr 17, 2014 3.878 3.882 3.882 3.882 201,841 +0.01(+0.20%)
Apr 16, 2014 3.795 3.875 3.784 3.875 270,586 +0.08(+2.19%)
Apr 15, 2014 3.792 3.819 3.740 3.792 284,082 +0.02(+0.52%)
Apr 14, 2014 3.776 3.806 3.748 3.772 259,868 +0.02(+0.52%)
Apr 11, 2014 3.756 3.788 3.748 3.752 355,821 -0.03(-0.73%)
Apr 10, 2014 3.866 3.866 3.768 3.780 544,165 -0.08(-2.03%)
Apr 09, 2014 3.827 3.866 3.819 3.858 360,891 +0.03(+0.82%)
Apr 08, 2014 3.827 3.870 3.800 3.827 361,273 +0.00(+0.10%)
Apr 07, 2014 3.850 3.874 3.811 3.823 429,501 -0.03(-0.81%)
Apr 04, 2014 3.929 3.929 3.854 3.854 368,341 -0.04(-1.01%)
Apr 03, 2014 3.901 4.007 3.853 3.894 315,578 -0.03(-0.70%)
Apr 02, 2014 3.933 3.949 3.905 3.921 321,698 -0.01(-0.30%)
Apr 01, 2014 3.956 3.976 3.903 3.933 325,989 -0.02(-0.60%)
Mar 31, 2014 3.925 3.960 3.850 3.956 754,794 +0.05(+1.41%)
Mar 28, 2014 3.850 3.917 3.848 3.901 801,320 +0.05(+1.43%)
Mar 27, 2014 3.803 3.858 3.803 3.846 480,551 +0.05(+1.24%)
Mar 26, 2014 3.874 3.881 3.799 3.799 482,747 -0.04(-1.12%)
Mar 25, 2014 3.815 3.856 3.813 3.843 167,533 +0.03(+0.82%)
Mar 24, 2014 3.799 3.862 3.795 3.811 261,058 +0.01(+0.21%)
Mar 21, 2014 3.866 3.874 3.789 3.803 821,491 -0.06(-1.52%)
Mar 20, 2014 3.827 3.866 3.807 3.862 268,592 +0.01(+0.31%)
Mar 19, 2014 3.823 3.854 3.792 3.850 381,681 +0.04(+1.03%)
Mar 18, 2014 3.811 3.854 3.788 3.811 523,026 +0.00(+0.00%)
Mar 17, 2014 3.843 3.866 3.807 3.811 158,282 -0.02(-0.41%)
Mar 14, 2014 3.839 3.854 3.807 3.827 212,874 -0.01(-0.20%)
Mar 13, 2014 3.901 3.905 3.819 3.835 340,593 -0.04(-1.01%)
Mar 12, 2014 3.827 3.878 3.814 3.874 302,077 +0.04(+1.12%)
Mar 11, 2014 3.874 3.878 3.804 3.831 230,592 -0.02(-0.61%)
Mar 10, 2014 3.808 3.866 3.780 3.854 341,417 +0.04(+1.02%)
Mar 07, 2014 3.862 3.862 3.808 3.815 242,936 -0.03(-0.81%)
Mar 06, 2014 3.812 3.851 3.800 3.847 337,173 +0.04(+0.92%)
Mar 05, 2014 3.886 3.904 3.800 3.812 374,543 -0.05(-1.31%)
Mar 04, 2014 3.925 3.940 3.854 3.862 554,334 -0.04(-1.10%)
Mar 03, 2014 3.886 3.975 3.878 3.905 360,972 +0.01(+0.30%)
Feb 28, 2014 3.909 3.909 3.870 3.893 178,962 +0.00(+0.10%)
Feb 27, 2014 3.858 3.893 3.835 3.890 209,857 +0.03(+0.81%)
Feb 26, 2014 3.874 3.909 3.843 3.858 240,176 +0.00(+0.10%)
Feb 25, 2014 3.948 3.948 3.839 3.854 288,483 -0.08(-1.98%)
Feb 24, 2014 3.979 3.979 3.886 3.932 538,656 +0.02(+0.40%)
Feb 21, 2014 3.890 3.932 3.890 3.917 343,801 +0.05(+1.41%)
Feb 20, 2014 3.843 3.878 3.835 3.862 181,458 +0.04(+1.02%)
Feb 19, 2014 3.897 3.913 3.823 3.823 427,695 -0.07(-1.90%)
Feb 18, 2014 3.882 3.899 3.862 3.897 360,446 +0.04(+1.11%)
Feb 14, 2014 3.866 3.854 3.854 3.854 361,018 +0.03(+0.82%)
Feb 13, 2014 3.761 3.823 3.761 3.823 240,479 +0.03(+0.71%)
Feb 12, 2014 3.765 3.808 3.742 3.796 238,515 +0.09(+2.40%)
Feb 11, 2014 3.676 3.730 3.676 3.707 275,151 +0.02(+0.52%)
Feb 10, 2014 3.630 3.688 3.607 3.688 278,161 +0.04(+1.17%)
Feb 07, 2014 3.622 3.649 3.599 3.645 345,856 +0.02(+0.43%)
Feb 06, 2014 3.703 3.713 3.587 3.630 419,596 -0.05(-1.37%)
Feb 05, 2014 3.757 3.788 3.665 3.680 343,001 -0.08(-2.06%)
Feb 04, 2014 3.699 3.761 3.699 3.757 297,519 +0.06(+1.57%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.