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 )

14.39 +0.07 (+0.49%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 7, 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 3.809 3.832 3.743 3.751 253,884 -0.05(-1.31%)
Apr 27, 2007 3.769 3.822 3.440 3.801 235,306 +0.00(+0.07%)
Apr 26, 2007 3.843 3.843 3.769 3.798 219,334 -0.02(-0.62%)
Apr 25, 2007 3.843 3.843 3.801 3.822 101,944 -0.00(-0.07%)
Apr 24, 2007 3.866 3.871 3.798 3.824 102,891 -0.03(-0.75%)
Apr 23, 2007 3.850 3.871 3.832 3.853 130,649 -0.01(-0.27%)
Apr 20, 2007 3.871 3.871 3.822 3.864 271,347 +0.04(+1.17%)
Apr 19, 2007 3.874 3.905 3.798 3.819 292,202 -0.05(-1.22%)
Apr 18, 2007 3.913 3.924 3.866 3.866 106,123 -0.06(-1.47%)
Apr 17, 2007 3.942 3.950 3.900 3.924 122,929 -0.02(-0.46%)
Apr 16, 2007 3.898 3.942 3.895 3.942 112,113 +0.05(+1.41%)
Apr 13, 2007 3.845 3.887 3.837 3.887 89,131 +0.03(+0.75%)
Apr 12, 2007 3.874 3.900 3.850 3.858 87,377 -0.02(-0.47%)
Apr 11, 2007 3.934 3.934 3.864 3.877 185,264 -0.06(-1.53%)
Apr 10, 2007 3.900 3.937 3.879 3.937 70,255 +0.05(+1.42%)
Apr 09, 2007 3.903 3.924 3.874 3.882 86,605 -0.03(-0.74%)
Apr 05, 2007 3.911 3.926 3.908 3.911 50,859 -0.01(-0.30%)
Apr 04, 2007 3.953 3.953 3.916 3.923 41,931 -0.06(-1.41%)
Apr 03, 2007 3.898 3.979 3.898 3.979 76,241 +0.08(+2.08%)
Apr 02, 2007 3.903 3.953 3.853 3.898 114,918 +0.01(+0.13%)
Mar 30, 2007 3.937 3.968 3.856 3.892 197,000 -0.01(-0.13%)
Mar 29, 2007 3.853 3.898 3.825 3.898 2,991,535 +0.06(+1.64%)
Mar 28, 2007 3.877 3.885 3.809 3.835 233,698 -0.06(-1.48%)
Mar 27, 2007 3.934 3.937 3.874 3.892 111,170 -0.04(-1.00%)
Mar 26, 2007 3.950 3.963 3.900 3.932 75,557 -0.01(-0.27%)
Mar 23, 2007 3.924 4.002 3.890 3.942 158,633 -0.00(-0.07%)
Mar 22, 2007 3.953 3.953 3.919 3.945 139,291 -0.01(-0.20%)
Mar 21, 2007 3.877 3.953 3.861 3.953 132,835 +0.06(+1.62%)
Mar 20, 2007 3.892 3.911 3.864 3.890 88,989 -0.04(-1.00%)
Mar 19, 2007 3.921 3.942 3.895 3.929 140,066 +0.02(+0.54%)
Mar 16, 2007 3.937 3.937 3.879 3.908 422,733 -0.03(-0.80%)
Mar 15, 2007 3.827 3.939 3.827 3.939 442,037 +0.12(+3.01%)
Mar 14, 2007 3.769 3.830 3.759 3.824 116,243 +0.05(+1.39%)
Mar 13, 2007 3.905 3.913 3.772 3.772 275,736 -0.13(-3.42%)
Mar 12, 2007 3.858 3.924 3.858 3.905 115,162 +0.02(+0.61%)
Mar 09, 2007 3.887 3.929 3.845 3.882 88,363 +0.01(+0.34%)
Mar 08, 2007 3.919 3.945 3.866 3.869 156,284 -0.01(-0.27%)
Mar 07, 2007 3.950 3.950 3.877 3.879 155,237 -0.05(-1.27%)
Mar 06, 2007 3.869 3.947 3.835 3.929 187,847 +0.08(+2.20%)
Mar 05, 2007 3.845 3.869 3.835 3.845 215,685 +0.00(+0.12%)
Mar 02, 2007 3.858 3.882 3.835 3.840 163,886 -0.03(-0.74%)
Mar 01, 2007 3.811 3.911 3.811 3.869 227,681 +0.02(+0.54%)
Feb 28, 2007 3.968 3.968 3.801 3.848 242,213 +0.01(+0.34%)
Feb 27, 2007 3.976 3.976 3.803 3.835 443,007 -0.12(-3.11%)
Feb 26, 2007 3.979 3.979 3.942 3.958 257,815 +0.00(+0.00%)
Feb 23, 2007 4.000 4.000 3.942 3.958 203,013 -0.04(-1.05%)
Feb 22, 2007 4.000 4.002 3.953 4.000 152,265 +0.01(+0.20%)
Feb 21, 2007 3.992 4.005 3.953 3.992 229,958 +0.00(+0.00%)
Feb 20, 2007 3.932 3.994 3.919 3.992 207,254 +0.07(+1.87%)
Feb 16, 2007 3.939 3.950 3.903 3.919 171,328 -0.02(-0.60%)
Feb 15, 2007 3.971 3.971 3.932 3.942 310,096 -0.02(-0.59%)
Feb 14, 2007 3.992 4.002 3.953 3.966 313,366 -0.02(-0.59%)
Feb 13, 2007 4.005 4.005 3.939 3.989 168,337 +0.01(+0.33%)
Feb 12, 2007 3.987 3.987 3.947 3.976 381,891 +0.00(+0.07%)
Feb 09, 2007 3.945 4.008 3.945 3.974 305,962 +0.01(+0.20%)
Feb 08, 2007 3.963 3.974 3.934 3.966 252,093 +0.01(+0.13%)
Feb 07, 2007 3.966 3.966 3.924 3.960 338,301 +0.02(+0.40%)
Feb 06, 2007 4.039 4.039 3.882 3.945 557,150 -0.09(-2.14%)
Feb 05, 2007 4.154 4.154 3.994 4.031 191,782 -0.11(-2.59%)
Feb 02, 2007 4.081 4.146 4.081 4.138 90,750 +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.