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 )

13.64 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 2.327 2.390 2.320 2.355 461,234 -0.02(-0.70%)
Nov 29, 2007 2.353 2.380 2.314 2.372 442,054 +0.03(+1.32%)
Nov 28, 2007 2.322 2.360 2.312 2.341 287,016 +0.02(+0.89%)
Nov 27, 2007 2.312 2.324 2.271 2.320 336,199 +0.00(+0.18%)
Nov 26, 2007 2.283 2.318 2.252 2.316 613,223 +0.01(+0.27%)
Nov 23, 2007 2.256 2.310 2.256 2.310 107,547 +0.06(+2.85%)
Nov 21, 2007 2.230 2.248 2.202 2.246 286,910 +0.00(+0.09%)
Nov 20, 2007 2.275 2.298 2.228 2.244 210,818 -0.05(-1.98%)
Nov 19, 2007 2.289 2.310 2.269 2.289 327,471 +0.00(+0.00%)
Nov 16, 2007 2.306 2.318 2.275 2.289 314,361 -0.02(-0.89%)
Nov 15, 2007 2.279 2.312 2.275 2.310 191,105 +0.04(+1.54%)
Nov 14, 2007 2.279 2.333 2.275 2.275 338,851 -0.00(-0.18%)
Nov 13, 2007 2.345 2.368 2.228 2.279 337,328 -0.06(-2.56%)
Nov 12, 2007 2.362 2.378 2.314 2.339 263,492 -0.03(-1.22%)
Nov 09, 2007 2.384 2.399 2.353 2.368 125,278 -0.02(-0.95%)
Nov 08, 2007 2.403 2.428 2.374 2.390 243,356 -0.01(-0.43%)
Nov 07, 2007 2.459 2.471 2.384 2.401 275,860 -0.03(-1.36%)
Nov 06, 2007 2.415 2.467 2.397 2.434 210,557 +0.01(+0.51%)
Nov 05, 2007 2.405 2.463 2.382 2.421 324,010 +0.00(+0.00%)
Nov 02, 2007 2.487 2.510 2.403 2.421 382,928 -0.07(-2.81%)
Nov 01, 2007 2.533 2.564 2.487 2.492 239,017 -0.04(-1.47%)
Oct 31, 2007 2.541 2.581 2.506 2.529 540,298 +0.02(+0.74%)
Oct 30, 2007 2.516 2.529 2.485 2.510 258,304 +0.01(+0.41%)
Oct 29, 2007 2.529 2.558 2.500 2.500 213,257 -0.03(-1.22%)
Oct 26, 2007 2.580 2.586 2.504 2.531 228,205 -0.05(-1.84%)
Oct 25, 2007 2.617 2.617 2.570 2.578 227,269 -0.03(-1.26%)
Oct 24, 2007 2.586 2.611 2.553 2.611 159,963 +0.03(+1.12%)
Oct 23, 2007 2.558 2.586 2.539 2.582 192,889 +0.03(+1.21%)
Oct 22, 2007 2.506 2.553 2.485 2.551 297,208 +0.02(+0.73%)
Oct 19, 2007 2.560 2.588 2.477 2.533 202,862 -0.06(-2.15%)
Oct 18, 2007 2.593 2.595 2.560 2.588 99,843 +0.00(+0.00%)
Oct 17, 2007 2.574 2.597 2.560 2.588 58,316 +0.01(+0.40%)
Oct 16, 2007 2.539 2.578 2.537 2.578 144,143 +0.03(+1.21%)
Oct 15, 2007 2.555 2.582 2.533 2.547 202,086 -0.02(-0.72%)
Oct 12, 2007 2.566 2.582 2.558 2.566 118,480 +0.01(+0.32%)
Oct 11, 2007 2.578 2.607 2.549 2.558 243,356 -0.01(-0.40%)
Oct 10, 2007 2.541 2.584 2.541 2.568 356,557 +0.01(+0.24%)
Oct 09, 2007 2.576 2.576 2.543 2.562 197,068 -0.02(-0.80%)
Oct 08, 2007 2.574 2.584 2.543 2.582 183,279 +0.01(+0.32%)
Oct 05, 2007 2.580 2.580 2.553 2.574 167,115 -0.01(-0.27%)
Oct 04, 2007 2.576 2.584 2.566 2.581 101,850 -0.00(-0.05%)
Oct 03, 2007 2.599 2.599 2.551 2.582 124,856 -0.01(-0.24%)
Oct 02, 2007 2.615 2.624 2.578 2.588 138,659 -0.03(-1.03%)
Oct 01, 2007 2.640 2.640 2.608 2.615 124,963 -0.03(-1.25%)
Sep 28, 2007 2.681 2.681 2.640 2.648 155,323 -0.02(-0.77%)
Sep 27, 2007 2.582 2.669 2.545 2.669 371,825 +0.10(+4.02%)
Sep 26, 2007 2.572 2.597 2.553 2.566 205,941 -0.01(-0.48%)
Sep 25, 2007 2.586 2.613 2.578 2.578 182,567 -0.00(-0.16%)
Sep 24, 2007 2.580 2.605 2.578 2.582 197,985 +0.00(+0.08%)
Sep 21, 2007 2.588 2.591 2.549 2.580 130,548 +0.00(+0.08%)
Sep 20, 2007 2.615 2.639 2.545 2.578 226,261 -0.06(-2.34%)
Sep 19, 2007 2.683 2.683 2.621 2.640 150,596 -0.05(-1.76%)
Sep 18, 2007 2.694 2.694 2.650 2.687 116,943 -0.00(-0.15%)
Sep 17, 2007 2.650 2.698 2.640 2.692 225,354 +0.03(+1.19%)
Sep 14, 2007 2.638 2.661 2.601 2.660 145,714 +0.03(+0.99%)
Sep 13, 2007 2.613 2.636 2.603 2.634 118,839 +0.02(+0.79%)
Sep 12, 2007 2.588 2.621 2.580 2.613 180,307 +0.01(+0.56%)
Sep 11, 2007 2.593 2.619 2.502 2.599 216,360 +0.00(+0.00%)
Sep 10, 2007 2.611 2.615 2.582 2.599 122,815 -0.01(-0.40%)
Sep 07, 2007 2.617 2.628 2.588 2.609 218,683 -0.01(-0.47%)
Sep 06, 2007 2.609 2.626 2.599 2.621 190,145 +0.02(+0.71%)
Sep 05, 2007 2.576 2.617 2.560 2.603 341,929 +0.03(+1.12%)
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.