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 )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2007 3.811 3.834 3.745 3.753 253,755 -0.05(-1.31%)
Apr 27, 2007 3.771 3.824 3.441 3.803 235,186 +0.00(+0.07%)
Apr 26, 2007 3.845 3.845 3.771 3.800 219,222 -0.02(-0.62%)
Apr 25, 2007 3.845 3.845 3.803 3.824 101,892 -0.00(-0.07%)
Apr 24, 2007 3.868 3.873 3.800 3.826 102,839 -0.03(-0.75%)
Apr 23, 2007 3.852 3.873 3.834 3.855 130,583 -0.01(-0.27%)
Apr 20, 2007 3.873 3.873 3.824 3.866 271,208 +0.04(+1.17%)
Apr 19, 2007 3.876 3.907 3.800 3.821 292,053 -0.05(-1.22%)
Apr 18, 2007 3.915 3.926 3.868 3.868 106,069 -0.06(-1.47%)
Apr 17, 2007 3.944 3.952 3.902 3.926 122,866 -0.02(-0.46%)
Apr 16, 2007 3.900 3.944 3.897 3.944 112,056 +0.05(+1.41%)
Apr 13, 2007 3.847 3.889 3.839 3.889 89,085 +0.03(+0.75%)
Apr 12, 2007 3.876 3.902 3.852 3.860 87,333 -0.02(-0.47%)
Apr 11, 2007 3.936 3.936 3.866 3.879 185,170 -0.06(-1.53%)
Apr 10, 2007 3.902 3.939 3.881 3.939 70,219 +0.05(+1.42%)
Apr 09, 2007 3.905 3.926 3.876 3.884 86,561 -0.03(-0.74%)
Apr 05, 2007 3.913 3.928 3.910 3.913 50,833 -0.01(-0.30%)
Apr 04, 2007 3.955 3.955 3.918 3.925 41,910 -0.06(-1.41%)
Apr 03, 2007 3.900 3.981 3.900 3.981 76,202 +0.08(+2.08%)
Apr 02, 2007 3.905 3.955 3.855 3.900 114,859 +0.01(+0.13%)
Mar 30, 2007 3.939 3.970 3.858 3.894 196,900 -0.01(-0.13%)
Mar 29, 2007 3.855 3.900 3.827 3.900 2,990,009 +0.06(+1.64%)
Mar 28, 2007 3.879 3.887 3.811 3.837 233,579 -0.06(-1.48%)
Mar 27, 2007 3.936 3.939 3.876 3.894 111,113 -0.04(-1.00%)
Mar 26, 2007 3.952 3.965 3.902 3.934 75,519 -0.01(-0.27%)
Mar 23, 2007 3.926 4.004 3.892 3.944 158,552 -0.00(-0.07%)
Mar 22, 2007 3.955 3.955 3.921 3.947 139,220 -0.01(-0.20%)
Mar 21, 2007 3.879 3.955 3.863 3.955 132,767 +0.06(+1.61%)
Mar 20, 2007 3.894 3.913 3.866 3.892 88,944 -0.04(-1.00%)
Mar 19, 2007 3.923 3.944 3.897 3.931 139,995 +0.02(+0.54%)
Mar 16, 2007 3.939 3.939 3.881 3.910 422,518 -0.03(-0.80%)
Mar 15, 2007 3.829 3.942 3.829 3.942 441,812 +0.12(+3.01%)
Mar 14, 2007 3.771 3.832 3.761 3.826 116,184 +0.05(+1.39%)
Mar 13, 2007 3.907 3.915 3.774 3.774 275,596 -0.13(-3.42%)
Mar 12, 2007 3.860 3.926 3.860 3.907 115,103 +0.02(+0.61%)
Mar 09, 2007 3.889 3.931 3.847 3.884 88,318 +0.01(+0.34%)
Mar 08, 2007 3.921 3.947 3.868 3.871 156,204 -0.01(-0.27%)
Mar 07, 2007 3.952 3.952 3.879 3.881 155,158 -0.05(-1.27%)
Mar 06, 2007 3.871 3.949 3.837 3.931 187,751 +0.08(+2.20%)
Mar 05, 2007 3.847 3.871 3.837 3.847 215,575 +0.00(+0.12%)
Mar 02, 2007 3.860 3.884 3.837 3.842 163,802 -0.03(-0.74%)
Mar 01, 2007 3.813 3.913 3.813 3.871 227,565 +0.02(+0.54%)
Feb 28, 2007 3.970 3.970 3.803 3.850 242,090 +0.01(+0.34%)
Feb 27, 2007 3.978 3.978 3.805 3.837 442,781 -0.12(-3.11%)
Feb 26, 2007 3.981 3.981 3.944 3.960 257,684 +0.00(+0.00%)
Feb 23, 2007 4.002 4.002 3.944 3.960 202,910 -0.04(-1.05%)
Feb 22, 2007 4.002 4.004 3.955 4.002 152,187 +0.01(+0.20%)
Feb 21, 2007 3.994 4.007 3.955 3.994 229,840 +0.00(+0.00%)
Feb 20, 2007 3.934 3.997 3.921 3.994 207,148 +0.07(+1.87%)
Feb 16, 2007 3.942 3.952 3.905 3.921 171,240 -0.02(-0.60%)
Feb 15, 2007 3.973 3.973 3.934 3.944 309,938 -0.02(-0.59%)
Feb 14, 2007 3.994 4.004 3.955 3.968 313,206 -0.02(-0.59%)
Feb 13, 2007 4.007 4.007 3.942 3.991 168,251 +0.01(+0.33%)
Feb 12, 2007 3.989 3.989 3.949 3.978 381,696 +0.00(+0.07%)
Feb 09, 2007 3.947 4.010 3.947 3.976 305,806 +0.01(+0.20%)
Feb 08, 2007 3.965 3.976 3.936 3.968 251,964 +0.01(+0.13%)
Feb 07, 2007 3.968 3.968 3.926 3.962 338,129 +0.02(+0.40%)
Feb 06, 2007 4.041 4.041 3.884 3.947 556,866 -0.09(-2.14%)
Feb 05, 2007 4.156 4.156 3.997 4.033 191,684 -0.11(-2.59%)
Feb 02, 2007 4.083 4.148 4.083 4.141 90,704 +0.07(+1.61%)
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.