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 Investment (NQ: GAIN )

14.15 -0.02 (-0.14%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 21, 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 (%)
Oct 31, 2005 3.659 3.745 3.620 3.701 136,414 +0.05(+1.50%)
Oct 28, 2005 3.648 3.656 3.550 3.646 122,617 +0.04(+1.16%)
Oct 27, 2005 3.643 3.651 3.576 3.604 146,782 -0.02(-0.65%)
Oct 26, 2005 3.664 3.732 3.583 3.628 202,004 -0.02(-0.50%)
Oct 25, 2005 3.698 3.711 3.607 3.646 129,291 -0.09(-2.30%)
Oct 24, 2005 3.685 3.737 3.607 3.732 112,599 +0.05(+1.42%)
Oct 21, 2005 3.635 3.685 3.596 3.680 125,800 +0.07(+1.95%)
Oct 20, 2005 3.648 3.669 3.604 3.609 75,543 -0.05(-1.35%)
Oct 19, 2005 3.581 3.690 3.581 3.659 357,622 +0.03(+0.93%)
Oct 18, 2005 3.620 3.651 3.586 3.625 201,766 +0.00(+0.00%)
Oct 17, 2005 3.633 3.672 3.596 3.625 99,992 -0.01(-0.14%)
Oct 14, 2005 3.708 3.708 3.607 3.630 225,040 -0.04(-1.06%)
Oct 13, 2005 3.675 3.708 3.596 3.669 227,402 +0.04(+1.08%)
Oct 12, 2005 3.771 3.797 3.542 3.630 300,848 -0.14(-3.60%)
Oct 11, 2005 3.787 3.797 3.724 3.766 126,261 +0.01(+0.35%)
Oct 10, 2005 3.805 3.836 3.706 3.753 99,527 -0.02(-0.55%)
Oct 07, 2005 3.875 3.875 3.750 3.773 188,468 -0.08(-1.96%)
Oct 06, 2005 3.896 3.896 3.805 3.849 142,151 -0.01(-0.27%)
Oct 05, 2005 3.906 3.906 3.815 3.859 432,052 -0.04(-0.94%)
Oct 04, 2005 3.893 3.932 3.828 3.896 428,850 +0.02(+0.54%)
Oct 03, 2005 3.852 3.930 3.815 3.875 385,919 +0.05(+1.36%)
Sep 30, 2005 3.938 3.938 3.820 3.823 3,930,938 -0.10(-2.46%)
Sep 29, 2005 3.958 3.958 3.906 3.919 523,497 -0.01(-0.28%)
Sep 28, 2005 3.945 3.945 3.914 3.930 338,230 +0.00(+0.02%)
Sep 27, 2005 3.932 3.938 3.919 3.930 310,279 -0.00(-0.07%)
Sep 26, 2005 3.919 3.969 3.919 3.932 341,736 -0.02(-0.40%)
Sep 23, 2005 3.948 3.960 3.912 3.948 229,944 +0.01(+0.13%)
Sep 22, 2005 3.943 3.945 3.909 3.943 314,046 -0.00(-0.07%)
Sep 21, 2005 3.945 3.958 3.917 3.945 283,542 +0.01(+0.33%)
Sep 20, 2005 3.898 3.945 3.898 3.932 386,487 +0.01(+0.33%)
Sep 19, 2005 3.927 3.945 3.893 3.919 266,243 +0.00(+0.00%)
Sep 16, 2005 3.919 3.945 3.893 3.919 435,481 +0.02(+0.60%)
Sep 15, 2005 3.919 3.919 3.867 3.896 263,021 -0.01(-0.27%)
Sep 14, 2005 3.826 3.917 3.826 3.906 570,617 +0.05(+1.35%)
Sep 13, 2005 3.906 3.927 3.831 3.854 202,642 -0.05(-1.33%)
Sep 12, 2005 3.880 3.906 3.852 3.906 90,012 +0.03(+0.67%)
Sep 09, 2005 3.909 3.909 3.828 3.880 96,574 +0.01(+0.20%)
Sep 08, 2005 3.932 3.932 3.828 3.872 181,414 -0.03(-0.67%)
Sep 07, 2005 3.932 3.932 3.857 3.898 161,523 -0.01(-0.20%)
Sep 06, 2005 3.945 3.945 3.880 3.906 84,813 +0.04(+1.01%)
Sep 02, 2005 3.966 3.966 3.846 3.867 64,661 -0.07(-1.79%)
Sep 01, 2005 3.912 3.938 3.828 3.938 194,455 +0.05(+1.41%)
Aug 31, 2005 3.948 3.948 3.836 3.883 345,699 -0.02(-0.47%)
Aug 30, 2005 3.904 3.906 3.841 3.901 234,690 +0.01(+0.13%)
Aug 29, 2005 3.844 3.896 3.776 3.896 466,566 +0.03(+0.88%)
Aug 26, 2005 3.914 3.914 3.844 3.862 114,787 -0.02(-0.47%)
Aug 25, 2005 3.854 3.906 3.854 3.880 191,513 +0.01(+0.34%)
Aug 24, 2005 3.857 3.906 3.849 3.867 233,369 +0.02(+0.47%)
Aug 23, 2005 3.906 3.925 3.844 3.849 208,279 -0.06(-1.47%)
Aug 22, 2005 3.906 3.925 3.896 3.906 183,818 -0.01(-0.27%)
Aug 19, 2005 3.906 3.925 3.893 3.917 171,937 +0.01(+0.33%)
Aug 18, 2005 3.918 3.925 3.898 3.904 216,727 -0.02(-0.46%)
Aug 17, 2005 3.906 3.945 3.906 3.922 206,293 +0.02(+0.53%)
Aug 16, 2005 3.919 3.969 3.901 3.901 138,272 -0.03(-0.73%)
Aug 15, 2005 3.938 3.969 3.930 3.930 172,763 -0.04(-0.98%)
Aug 12, 2005 3.927 3.997 3.922 3.969 178,496 +0.01(+0.26%)
Aug 11, 2005 3.932 3.958 3.901 3.958 353,210 +0.05(+1.33%)
Aug 10, 2005 3.958 3.958 3.906 3.906 426,807 -0.05(-1.32%)
Aug 09, 2005 3.951 3.969 3.922 3.958 140,139 +0.00(+0.07%)
Aug 08, 2005 3.974 3.997 3.927 3.956 240,004 +0.01(+0.20%)
Aug 05, 2005 4.010 4.031 3.948 3.948 466,946 -0.05(-1.24%)
Aug 04, 2005 4.063 4.063 3.964 3.997 231,729 +0.03(+0.66%)
Aug 03, 2005 4.052 4.052 3.971 3.971 433,600 +0.00(+0.00%)
Aug 02, 2005 3.971 4.037 3.945 3.971 576,596 +0.03(+0.86%)
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.