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 (%)
Dec 31, 2007 2.063 2.063 1.992 2.023 850,306 -0.02(-1.21%)
Dec 28, 2007 2.048 2.091 2.021 2.048 1,115,364 -0.01(-0.30%)
Dec 27, 2007 2.048 2.077 2.038 2.054 459,824 -0.00(-0.20%)
Dec 26, 2007 2.073 2.079 2.052 2.058 303,157 -0.02(-1.14%)
Dec 24, 2007 2.067 2.091 2.056 2.082 222,324 +0.00(+0.15%)
Dec 21, 2007 2.073 2.114 2.063 2.079 397,410 +0.01(+0.50%)
Dec 20, 2007 2.108 2.116 2.046 2.069 424,823 -0.04(-1.67%)
Dec 19, 2007 2.114 2.170 2.085 2.104 361,013 -0.02(-0.78%)
Dec 18, 2007 2.197 2.209 2.089 2.120 343,874 -0.07(-3.20%)
Dec 17, 2007 2.230 2.230 2.170 2.190 189,771 -0.05(-2.21%)
Dec 14, 2007 2.217 2.244 2.188 2.240 231,463 +0.02(+1.02%)
Dec 13, 2007 2.248 2.256 2.209 2.217 480,817 -0.04(-1.83%)
Dec 12, 2007 2.331 2.345 2.234 2.258 243,138 -0.07(-2.93%)
Dec 11, 2007 2.388 2.388 2.291 2.327 457,768 -0.05(-2.25%)
Dec 10, 2007 2.353 2.390 2.310 2.380 251,472 +0.02(+0.96%)
Dec 07, 2007 2.343 2.366 2.302 2.357 193,965 +0.01(+0.44%)
Dec 06, 2007 2.308 2.347 2.275 2.347 247,652 +0.05(+2.06%)
Dec 05, 2007 2.312 2.329 2.250 2.300 292,320 -0.02(-0.71%)
Dec 04, 2007 2.298 2.327 2.283 2.316 326,788 -0.02(-0.71%)
Dec 03, 2007 2.349 2.349 2.291 2.333 380,237 -0.02(-0.96%)
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%)
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.