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

Golub Capital Bdc (NQ: GBDC )

16.36 -0.31 (-1.86%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 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 (%)
Jul 30, 2010 5.513 5.628 5.513 5.557 65,789 +0.00(+0.00%)
Jul 29, 2010 5.604 5.628 5.525 5.557 43,994 -0.02(-0.43%)
Jul 28, 2010 5.664 5.664 5.561 5.580 71,278 -0.09(-1.54%)
Jul 27, 2010 5.624 5.671 5.557 5.667 55,990 +0.07(+1.20%)
Jul 26, 2010 5.671 5.671 5.517 5.600 115,083 -0.04(-0.77%)
Jul 23, 2010 5.624 5.662 5.521 5.644 91,301 +0.00(+0.00%)
Jul 22, 2010 5.683 5.683 5.600 5.644 84,423 +0.02(+0.28%)
Jul 21, 2010 5.691 5.691 5.596 5.628 161,113 -0.05(-0.91%)
Jul 20, 2010 5.557 5.679 5.513 5.679 48,986 +0.09(+1.63%)
Jul 19, 2010 5.549 5.731 5.513 5.588 100,638 +0.08(+1.36%)
Jul 16, 2010 5.533 5.565 5.505 5.513 49,862 -0.06(-1.07%)
Jul 15, 2010 5.628 5.628 5.545 5.572 33,962 -0.03(-0.57%)
Jul 14, 2010 5.719 5.719 5.509 5.604 131,493 -0.10(-1.67%)
Jul 13, 2010 5.612 5.759 5.545 5.699 295,883 +0.15(+2.71%)
Jul 12, 2010 5.608 5.703 5.529 5.549 63,055 -0.05(-0.85%)
Jul 09, 2010 5.715 5.715 5.580 5.596 73,427 -0.11(-1.87%)
Jul 08, 2010 5.743 5.755 5.596 5.703 77,745 -0.03(-0.55%)
Jul 07, 2010 5.509 5.763 5.489 5.735 111,220 +0.26(+4.70%)
Jul 06, 2010 5.600 5.671 5.406 5.477 183,648 -0.07(-1.28%)
Jul 02, 2010 5.620 5.624 5.545 5.549 59,499 -0.03(-0.50%)
Jul 01, 2010 5.703 5.743 5.553 5.576 176,103 -0.13(-2.36%)
Jun 30, 2010 5.699 5.834 5.644 5.711 94,187 +0.04(+0.63%)
Jun 29, 2010 5.656 5.731 5.644 5.675 96,356 -0.13(-2.18%)
Jun 25, 2010 5.818 5.850 5.719 5.802 2,267,174 +0.01(+0.14%)
Jun 24, 2010 5.691 5.802 5.691 5.794 176,757 +0.06(+0.97%)
Jun 23, 2010 5.715 5.790 5.628 5.739 341,471 +0.00(+0.00%)
Jun 22, 2010 5.644 5.774 5.616 5.739 382,930 +0.00(+0.07%)
Jun 21, 2010 5.743 5.782 5.545 5.735 387,079 +0.03(+0.56%)
Jun 18, 2010 5.723 5.743 5.656 5.703 174,631 -0.06(-1.03%)
Jun 17, 2010 5.711 5.763 5.604 5.763 104,135 +0.02(+0.28%)
Jun 16, 2010 5.660 5.763 5.652 5.747 112,452 -0.03(-0.55%)
Jun 15, 2010 5.719 5.782 5.644 5.778 141,585 +0.08(+1.39%)
Jun 14, 2010 5.664 5.759 5.565 5.699 115,321 +0.00(+0.07%)
Jun 11, 2010 5.525 5.695 5.485 5.695 105,365 +0.17(+3.01%)
Jun 10, 2010 5.537 5.612 5.493 5.529 41,772 +0.04(+0.65%)
Jun 09, 2010 5.533 5.533 5.289 5.493 45,946 +0.08(+1.46%)
Jun 08, 2010 5.446 5.446 5.271 5.414 144,678 -0.12(-2.18%)
Jun 07, 2010 5.497 5.600 5.477 5.535 134,396 +0.02(+0.32%)
Jun 04, 2010 5.628 5.628 5.366 5.517 43,403 +0.05(+0.94%)
Jun 03, 2010 5.576 5.584 5.299 5.465 90,165 -0.13(-2.40%)
Jun 02, 2010 5.600 5.624 5.545 5.600 32,412 +0.04(+0.78%)
Jun 01, 2010 5.600 5.703 5.545 5.557 103,095 -0.04(-0.78%)
May 28, 2010 5.525 5.719 5.299 5.600 137,671 +0.08(+1.36%)
May 27, 2010 5.438 5.632 5.279 5.525 124,176 +0.12(+2.20%)
May 26, 2010 5.327 5.537 5.256 5.406 141,188 +0.12(+2.25%)
May 25, 2010 5.157 5.287 4.951 5.287 237,406 +0.03(+0.60%)
May 24, 2010 5.073 5.315 4.974 5.256 110,508 +0.17(+3.27%)
May 21, 2010 5.295 5.370 5.050 5.089 213,298 -0.26(-4.81%)
May 20, 2010 5.224 5.366 4.974 5.347 431,058 +0.04(+0.75%)
May 19, 2010 5.382 5.462 4.978 5.307 563,357 -0.03(-0.52%)
May 18, 2010 5.671 5.715 5.248 5.335 331,828 -0.29(-5.07%)
May 17, 2010 5.743 5.743 5.553 5.620 372,730 -0.12(-2.14%)
May 14, 2010 5.743 5.751 5.743 5.743 269,889 +0.00(+0.00%)
May 13, 2010 5.766 5.766 5.743 5.743 89,130 +0.00(+0.00%)
May 12, 2010 5.747 5.817 5.743 5.743 191,180 -0.01(-0.21%)
May 11, 2010 5.747 5.782 5.743 5.755 147,279 +0.00(+0.07%)
May 10, 2010 5.776 5.822 5.743 5.751 241,981 -0.01(-0.14%)
May 07, 2010 5.747 5.941 5.743 5.759 297,921 +0.02(+0.28%)
May 06, 2010 5.763 5.782 5.743 5.743 1,685,609 -0.02(-0.34%)
May 05, 2010 5.747 5.768 5.743 5.763 388,879 -0.02(-0.34%)
May 04, 2010 5.747 5.782 5.743 5.782 480,658 +0.04(+0.62%)
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.