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 )

14.26 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2005 3.948 3.948 3.836 3.883 345,699 -0.02(-0.47%)
Aug 30, 2005 3.904 3.906 3.841 3.901 234,690 +0.01(+0.13%)
Aug 29, 2005 3.844 3.896 3.776 3.896 466,566 +0.03(+0.88%)
Aug 26, 2005 3.914 3.914 3.844 3.862 114,787 -0.02(-0.47%)
Aug 25, 2005 3.854 3.906 3.854 3.880 191,513 +0.01(+0.34%)
Aug 24, 2005 3.857 3.906 3.849 3.867 233,369 +0.02(+0.47%)
Aug 23, 2005 3.906 3.925 3.844 3.849 208,279 -0.06(-1.47%)
Aug 22, 2005 3.906 3.925 3.896 3.906 183,818 -0.01(-0.27%)
Aug 19, 2005 3.906 3.925 3.893 3.917 171,937 +0.01(+0.33%)
Aug 18, 2005 3.918 3.925 3.898 3.904 216,727 -0.02(-0.46%)
Aug 17, 2005 3.906 3.945 3.906 3.922 206,293 +0.02(+0.53%)
Aug 16, 2005 3.919 3.969 3.901 3.901 138,272 -0.03(-0.73%)
Aug 15, 2005 3.938 3.969 3.930 3.930 172,763 -0.04(-0.98%)
Aug 12, 2005 3.927 3.997 3.922 3.969 178,496 +0.01(+0.26%)
Aug 11, 2005 3.932 3.958 3.901 3.958 353,210 +0.05(+1.33%)
Aug 10, 2005 3.958 3.958 3.906 3.906 426,807 -0.05(-1.32%)
Aug 09, 2005 3.951 3.969 3.922 3.958 140,139 +0.00(+0.07%)
Aug 08, 2005 3.974 3.997 3.927 3.956 240,004 +0.01(+0.20%)
Aug 05, 2005 4.010 4.031 3.948 3.948 466,946 -0.05(-1.24%)
Aug 04, 2005 4.063 4.063 3.964 3.997 231,729 +0.03(+0.66%)
Aug 03, 2005 4.052 4.052 3.971 3.971 433,600 +0.00(+0.00%)
Aug 02, 2005 3.971 4.037 3.945 3.971 576,596 +0.03(+0.86%)
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.