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 )

14.10 +0.07 (+0.50%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 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 (%)
Mar 31, 2006 3.941 3.949 3.855 3.930 289,300 +0.02(+0.60%)
Mar 30, 2006 3.920 3.959 3.881 3.907 163,592 -0.02(-0.53%)
Mar 29, 2006 3.904 3.938 3.896 3.928 285,692 +0.02(+0.40%)
Mar 28, 2006 3.936 3.969 3.904 3.912 196,467 -0.04(-0.99%)
Mar 27, 2006 3.964 3.969 3.915 3.951 151,621 +0.01(+0.20%)
Mar 24, 2006 3.917 3.982 3.894 3.943 115,518 +0.01(+0.33%)
Mar 23, 2006 3.941 3.998 3.904 3.930 127,935 -0.03(-0.66%)
Mar 22, 2006 3.975 3.985 3.902 3.956 139,461 +0.05(+1.20%)
Mar 21, 2006 3.980 3.982 3.907 3.910 204,605 -0.06(-1.51%)
Mar 20, 2006 3.959 3.980 3.930 3.969 130,774 +0.04(+0.93%)
Mar 17, 2006 3.969 3.982 3.925 3.933 566,221 -0.01(-0.13%)
Mar 16, 2006 3.949 3.969 3.904 3.938 127,171 +0.03(+0.67%)
Mar 15, 2006 3.995 3.998 3.904 3.912 285,285 -0.06(-1.44%)
Mar 14, 2006 3.943 3.995 3.894 3.969 218,420 +0.03(+0.86%)
Mar 13, 2006 3.928 3.956 3.881 3.936 181,127 +0.02(+0.47%)
Mar 10, 2006 3.894 3.925 3.886 3.917 96,259 +0.02(+0.60%)
Mar 09, 2006 3.928 3.954 3.889 3.894 370,813 -0.03(-0.66%)
Mar 08, 2006 3.930 3.941 3.891 3.920 176,374 +0.02(+0.47%)
Mar 07, 2006 3.912 3.943 3.891 3.902 228,255 -0.03(-0.86%)
Mar 06, 2006 3.943 3.943 3.912 3.936 180,247 +0.01(+0.13%)
Mar 03, 2006 3.941 3.943 3.910 3.930 572,187 -0.00(-0.07%)
Mar 02, 2006 3.943 3.943 3.917 3.933 274,792 -0.01(-0.20%)
Mar 01, 2006 3.910 3.943 3.910 3.941 159,489 +0.02(+0.46%)
Feb 28, 2006 3.943 3.943 3.907 3.923 225,766 -0.02(-0.53%)
Feb 27, 2006 3.941 3.946 3.912 3.943 304,368 +0.01(+0.20%)
Feb 24, 2006 3.923 3.943 3.873 3.936 292,561 +0.04(+1.00%)
Feb 23, 2006 3.912 3.943 3.873 3.896 243,085 -0.03(-0.80%)
Feb 22, 2006 3.891 3.941 3.886 3.928 322,632 +0.03(+0.67%)
Feb 21, 2006 3.941 3.943 3.816 3.902 129,180 -0.01(-0.20%)
Feb 17, 2006 3.956 3.969 3.891 3.910 269,756 -0.01(-0.27%)
Feb 16, 2006 3.930 4.008 3.907 3.920 277,770 -0.03(-0.86%)
Feb 15, 2006 3.920 3.969 3.865 3.954 185,733 +0.08(+1.95%)
Feb 14, 2006 3.930 3.938 3.865 3.878 171,107 -0.04(-0.93%)
Feb 13, 2006 3.925 3.925 3.864 3.915 181,876 +0.04(+0.94%)
Feb 10, 2006 3.857 3.904 3.839 3.878 274,385 +0.01(+0.20%)
Feb 09, 2006 3.930 3.938 3.829 3.870 168,187 -0.03(-0.87%)
Feb 08, 2006 3.904 3.943 3.852 3.904 195,472 +0.03(+0.67%)
Feb 07, 2006 3.881 3.941 3.873 3.878 163,196 -0.01(-0.33%)
Feb 06, 2006 3.886 3.956 3.850 3.891 188,315 -0.01(-0.27%)
Feb 03, 2006 3.904 3.930 3.852 3.902 169,205 +0.01(+0.20%)
Feb 02, 2006 3.842 3.956 3.826 3.894 224,563 +0.04(+0.94%)
Feb 01, 2006 3.834 3.889 3.790 3.857 177,988 +0.05(+1.40%)
Jan 31, 2006 3.865 3.865 3.769 3.804 250,323 -0.03(-0.78%)
Jan 30, 2006 3.878 3.878 3.805 3.834 235,620 -0.02(-0.61%)
Jan 27, 2006 3.936 3.936 3.837 3.857 186,759 -0.06(-1.46%)
Jan 26, 2006 3.889 3.915 3.808 3.915 218,812 +0.08(+1.97%)
Jan 25, 2006 3.837 3.839 3.756 3.839 210,759 +0.02(+0.48%)
Jan 24, 2006 3.782 3.839 3.753 3.821 202,668 -0.00(-0.07%)
Jan 23, 2006 3.813 3.839 3.782 3.824 147,176 +0.06(+1.66%)
Jan 20, 2006 3.834 3.834 3.748 3.761 184,358 -0.04(-1.16%)
Jan 19, 2006 3.826 3.826 3.740 3.805 122,925 +0.05(+1.25%)
Jan 18, 2006 3.761 3.839 3.735 3.759 166,750 -0.03(-0.89%)
Jan 17, 2006 3.748 3.839 3.748 3.792 89,631 -0.02(-0.48%)
Jan 13, 2006 3.800 3.863 3.730 3.811 305,697 +0.01(+0.21%)
Jan 12, 2006 3.826 3.839 3.785 3.803 196,706 -0.00(-0.07%)
Jan 11, 2006 3.717 3.834 3.652 3.805 308,171 +0.14(+3.84%)
Jan 10, 2006 3.680 3.735 3.608 3.665 448,439 +0.04(+1.15%)
Jan 09, 2006 3.631 3.644 3.579 3.623 215,235 +0.02(+0.58%)
Jan 06, 2006 3.680 3.709 3.579 3.602 226,227 -0.01(-0.14%)
Jan 05, 2006 3.636 3.709 3.595 3.608 231,882 -0.04(-1.07%)
Jan 04, 2006 3.654 3.691 3.592 3.647 237,134 +0.02(+0.57%)
Jan 03, 2006 3.563 3.641 3.514 3.626 267,773 +0.09(+2.50%)
Dec 30, 2005 3.524 3.605 3.506 3.537 250,953 +0.02(+0.44%)
Dec 29, 2005 3.613 3.613 3.503 3.522 276,030 -0.08(-2.31%)
Dec 28, 2005 3.553 3.610 3.514 3.605 183,643 +0.08(+2.14%)
Dec 27, 2005 3.553 3.576 3.529 3.529 297,364 -0.01(-0.37%)
Dec 23, 2005 3.550 3.574 3.516 3.542 280,317 +0.00(+0.00%)
Dec 22, 2005 3.477 3.576 3.477 3.542 303,741 +0.05(+1.34%)
Dec 21, 2005 3.542 3.556 3.483 3.496 238,463 -0.02(-0.52%)
Dec 20, 2005 3.496 3.576 3.490 3.514 496,559 -0.01(-0.15%)
Dec 19, 2005 3.566 3.587 3.493 3.519 292,173 -0.09(-2.38%)
Dec 16, 2005 3.605 3.613 3.529 3.605 566,590 +0.02(+0.58%)
Dec 15, 2005 3.589 3.608 3.532 3.584 220,068 -0.01(-0.15%)
Dec 14, 2005 3.608 3.618 3.566 3.589 245,037 -0.01(-0.29%)
Dec 13, 2005 3.608 3.615 3.548 3.600 302,362 +0.02(+0.58%)
Dec 12, 2005 3.582 3.608 3.540 3.579 291,009 +0.03(+0.73%)
Dec 09, 2005 3.553 3.613 3.540 3.553 398,567 -0.02(-0.44%)
Dec 08, 2005 3.550 3.592 3.545 3.569 247,488 +0.03(+0.81%)
Dec 07, 2005 3.601 3.618 3.529 3.540 503,429 -0.05(-1.31%)
Dec 06, 2005 3.592 3.631 3.550 3.587 376,849 -0.00(-0.07%)
Dec 05, 2005 3.647 3.647 3.566 3.589 386,754 -0.05(-1.36%)
Dec 02, 2005 3.613 3.662 3.608 3.639 217,398 +0.03(+0.79%)
Dec 01, 2005 3.693 3.693 3.608 3.610 370,206 -0.03(-0.86%)
Nov 30, 2005 3.667 3.720 3.628 3.641 332,802 -0.03(-0.78%)
Nov 29, 2005 3.665 3.688 3.634 3.670 270,870 +0.05(+1.37%)
Nov 28, 2005 3.717 3.717 3.618 3.621 259,271 -0.03(-0.71%)
Nov 25, 2005 3.652 3.709 3.644 3.647 53,371 -0.04(-1.06%)
Nov 23, 2005 3.699 3.766 3.639 3.686 194,231 -0.04(-0.98%)
Nov 22, 2005 3.792 3.811 3.709 3.722 121,927 -0.05(-1.31%)
Nov 21, 2005 3.701 3.774 3.678 3.772 129,030 +0.05(+1.26%)
Nov 18, 2005 3.837 3.837 3.696 3.725 194,239 -0.05(-1.31%)
Nov 17, 2005 3.756 3.878 3.712 3.774 224,410 +0.08(+2.04%)
Nov 16, 2005 3.722 3.751 3.647 3.699 177,392 -0.05(-1.32%)
Nov 15, 2005 3.792 3.792 3.712 3.748 87,445 -0.04(-1.17%)
Nov 14, 2005 3.899 3.904 3.774 3.792 72,331 -0.07(-1.69%)
Nov 11, 2005 3.904 3.904 3.790 3.857 105,368 +0.00(+0.00%)
Nov 10, 2005 3.805 3.891 3.772 3.857 123,210 +0.08(+2.07%)
Nov 09, 2005 3.800 3.826 3.725 3.779 140,859 -0.02(-0.55%)
Nov 08, 2005 3.808 3.813 3.748 3.800 56,065 -0.01(-0.34%)
Nov 07, 2005 3.826 3.876 3.790 3.813 95,348 +0.04(+0.96%)
Nov 04, 2005 3.774 3.878 3.730 3.777 50,667 +0.03(+0.69%)
Nov 03, 2005 3.839 3.891 3.712 3.751 147,299 -0.08(-1.97%)
Nov 02, 2005 3.766 3.826 3.709 3.826 106,616 +0.08(+2.08%)
Nov 01, 2005 3.733 3.769 3.683 3.748 70,779 +0.05(+1.34%)
Oct 31, 2005 3.657 3.743 3.618 3.699 136,484 +0.05(+1.50%)
Oct 28, 2005 3.647 3.654 3.548 3.644 122,680 +0.04(+1.16%)
Oct 27, 2005 3.641 3.649 3.574 3.602 146,857 -0.02(-0.65%)
Oct 26, 2005 3.662 3.730 3.582 3.626 202,107 -0.02(-0.50%)
Oct 25, 2005 3.696 3.709 3.605 3.644 129,357 -0.09(-2.30%)
Oct 24, 2005 3.683 3.735 3.605 3.730 112,656 +0.05(+1.42%)
Oct 21, 2005 3.634 3.683 3.595 3.678 125,864 +0.07(+1.95%)
Oct 20, 2005 3.647 3.667 3.602 3.608 75,581 -0.05(-1.35%)
Oct 19, 2005 3.579 3.688 3.579 3.657 357,805 +0.03(+0.93%)
Oct 18, 2005 3.618 3.649 3.584 3.623 201,869 +0.00(+0.00%)
Oct 17, 2005 3.631 3.670 3.595 3.623 100,043 -0.01(-0.14%)
Oct 14, 2005 3.706 3.706 3.605 3.628 225,155 -0.04(-1.06%)
Oct 13, 2005 3.673 3.706 3.595 3.667 227,518 +0.04(+1.08%)
Oct 12, 2005 3.769 3.795 3.540 3.628 301,002 -0.14(-3.60%)
Oct 11, 2005 3.785 3.795 3.722 3.764 126,326 +0.01(+0.35%)
Oct 10, 2005 3.803 3.834 3.704 3.751 99,578 -0.02(-0.55%)
Oct 07, 2005 3.873 3.873 3.748 3.772 188,565 -0.08(-1.96%)
Oct 06, 2005 3.894 3.894 3.803 3.847 142,223 -0.01(-0.27%)
Oct 05, 2005 3.904 3.904 3.813 3.857 432,273 -0.04(-0.94%)
Oct 04, 2005 3.891 3.930 3.826 3.894 429,068 +0.02(+0.54%)
Oct 03, 2005 3.850 3.928 3.813 3.873 386,116 +0.05(+1.36%)
Sep 30, 2005 3.936 3.936 3.818 3.821 3,932,945 -0.10(-2.46%)
Sep 29, 2005 3.956 3.956 3.904 3.917 523,764 -0.01(-0.28%)
Sep 28, 2005 3.943 3.943 3.912 3.928 338,403 +0.00(+0.02%)
Sep 27, 2005 3.930 3.936 3.917 3.928 310,438 -0.00(-0.07%)
Sep 26, 2005 3.917 3.967 3.917 3.930 341,911 -0.02(-0.40%)
Sep 23, 2005 3.946 3.958 3.910 3.946 230,061 +0.01(+0.13%)
Sep 22, 2005 3.941 3.943 3.907 3.941 314,207 -0.00(-0.07%)
Sep 21, 2005 3.943 3.956 3.915 3.943 283,687 +0.01(+0.33%)
Sep 20, 2005 3.896 3.943 3.896 3.930 386,684 +0.01(+0.33%)
Sep 19, 2005 3.925 3.943 3.891 3.917 266,379 +0.00(+0.00%)
Sep 16, 2005 3.917 3.943 3.891 3.917 435,703 +0.02(+0.60%)
Sep 15, 2005 3.917 3.917 3.865 3.894 263,155 -0.01(-0.27%)
Sep 14, 2005 3.824 3.915 3.824 3.904 570,908 +0.05(+1.35%)
Sep 13, 2005 3.904 3.925 3.829 3.852 202,745 -0.05(-1.33%)
Sep 12, 2005 3.878 3.904 3.850 3.904 90,058 +0.03(+0.67%)
Sep 09, 2005 3.907 3.907 3.826 3.878 96,624 +0.01(+0.20%)
Sep 08, 2005 3.930 3.930 3.826 3.870 181,507 -0.03(-0.67%)
Sep 07, 2005 3.930 3.930 3.855 3.896 161,606 -0.01(-0.20%)
Sep 06, 2005 3.943 3.943 3.878 3.904 84,856 +0.04(+1.01%)
Sep 02, 2005 3.964 3.964 3.844 3.865 64,694 -0.07(-1.79%)
Sep 01, 2005 3.910 3.936 3.826 3.936 194,554 +0.05(+1.41%)
Aug 31, 2005 3.946 3.946 3.834 3.881 345,876 -0.02(-0.47%)
Aug 30, 2005 3.902 3.904 3.839 3.899 234,810 +0.01(+0.13%)
Aug 29, 2005 3.842 3.894 3.774 3.894 466,804 +0.03(+0.88%)
Aug 26, 2005 3.912 3.912 3.842 3.860 114,846 -0.02(-0.47%)
Aug 25, 2005 3.852 3.904 3.852 3.878 191,611 +0.01(+0.34%)
Aug 24, 2005 3.855 3.904 3.847 3.865 233,488 +0.02(+0.47%)
Aug 23, 2005 3.904 3.923 3.842 3.847 208,385 -0.06(-1.47%)
Aug 22, 2005 3.904 3.923 3.894 3.904 183,912 -0.01(-0.27%)
Aug 19, 2005 3.904 3.923 3.891 3.915 172,025 +0.01(+0.33%)
Aug 18, 2005 3.916 3.923 3.896 3.902 216,837 -0.02(-0.46%)
Aug 17, 2005 3.904 3.943 3.904 3.920 206,399 +0.02(+0.53%)
Aug 16, 2005 3.917 3.967 3.899 3.899 138,343 -0.03(-0.73%)
Aug 15, 2005 3.936 3.967 3.928 3.928 172,851 -0.04(-0.98%)
Aug 12, 2005 3.925 3.995 3.920 3.967 178,587 +0.01(+0.26%)
Aug 11, 2005 3.930 3.956 3.899 3.956 353,390 +0.05(+1.33%)
Aug 10, 2005 3.956 3.956 3.904 3.904 427,025 -0.05(-1.32%)
Aug 09, 2005 3.949 3.967 3.920 3.956 140,210 +0.00(+0.07%)
Aug 08, 2005 3.972 3.995 3.925 3.954 240,127 +0.01(+0.20%)
Aug 05, 2005 4.008 4.029 3.946 3.946 467,184 -0.05(-1.24%)
Aug 04, 2005 4.060 4.060 3.962 3.995 231,848 +0.03(+0.66%)
Aug 03, 2005 4.050 4.050 3.969 3.969 433,821 +0.00(+0.00%)
Aug 02, 2005 3.969 4.034 3.943 3.969 576,890 +0.03(+0.86%)
Aug 01, 2005 3.930 3.969 3.930 3.936 385,905 -0.02(-0.53%)
Jul 29, 2005 3.969 3.982 3.930 3.956 412,794 +0.02(+0.60%)
Jul 28, 2005 4.034 4.034 3.917 3.933 663,840 -0.04(-0.92%)
Jul 27, 2005 4.126 4.126 3.917 3.969 652,291 -0.11(-2.74%)
Jul 26, 2005 4.073 4.165 3.977 4.081 958,615 -0.04(-1.01%)
Jul 25, 2005 4.211 4.213 4.073 4.123 204,120 +0.01(+0.25%)
Jul 22, 2005 4.243 4.243 4.102 4.113 194,093 -0.08(-1.86%)
Jul 21, 2005 4.139 4.217 4.115 4.191 199,695 +0.03(+0.63%)
Jul 20, 2005 4.161 4.165 4.113 4.165 151,859 +0.03(+0.63%)
Jul 19, 2005 4.165 4.191 4.034 4.139 162,908 +0.01(+0.13%)
Jul 18, 2005 4.087 4.165 4.034 4.133 292,385 +0.02(+0.51%)
Jul 15, 2005 4.113 4.152 4.047 4.113 232,846 +0.04(+0.96%)
Jul 14, 2005 4.034 4.144 4.021 4.073 266,605 +0.08(+1.95%)
Jul 13, 2005 3.956 4.139 3.925 3.995 226,526 +0.04(+1.05%)
Jul 12, 2005 3.930 3.956 3.930 3.954 204,297 +0.03(+0.80%)
Jul 11, 2005 3.928 3.928 3.907 3.923 397,027 -0.01(-0.20%)
Jul 08, 2005 3.936 3.943 3.915 3.930 677,940 -0.01(-0.13%)
Jul 07, 2005 3.904 3.936 3.904 3.936 163,023 +0.01(+0.20%)
Jul 06, 2005 3.938 3.938 3.920 3.928 255,126 -0.00(-0.07%)
Jul 05, 2005 3.943 3.943 3.912 3.930 172,886 +0.01(+0.33%)
Jul 01, 2005 3.933 3.936 3.917 3.917 305,048 +0.00(+0.00%)
Jun 30, 2005 3.943 3.943 3.904 3.917 501,035 +0.01(+0.27%)
Jun 29, 2005 3.912 3.933 3.904 3.907 211,305 +0.00(+0.07%)
Jun 28, 2005 3.930 3.930 3.904 3.904 1,275,515 -0.02(-0.60%)
Jun 27, 2005 3.930 3.930 3.912 3.928 445,835 +0.00(+0.00%)
Jun 24, 2005 3.930 3.936 3.904 3.928 2,043,418 +0.01(+0.33%)
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.