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 )

14.21 -0.13 (-0.91%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2012 2.480 2.515 2.421 2.457 205,343 +0.01(+0.26%)
Aug 30, 2012 2.460 2.467 2.451 2.451 90,906 -0.02(-0.65%)
Aug 29, 2012 2.412 2.469 2.412 2.467 242,207 +0.01(+0.53%)
Aug 27, 2012 2.389 2.454 2.389 2.454 151,304 +0.06(+2.70%)
Aug 24, 2012 2.357 2.444 2.357 2.389 154,989 +0.02(+0.95%)
Aug 23, 2012 2.438 2.460 2.360 2.367 788,912 -0.09(-3.68%)
Aug 22, 2012 2.434 2.476 2.434 2.457 276,110 +0.02(+0.66%)
Aug 21, 2012 2.467 2.470 2.428 2.441 398,364 -0.03(-1.18%)
Aug 20, 2012 2.460 2.480 2.438 2.470 176,726 +0.00(+0.00%)
Aug 17, 2012 2.431 2.476 2.431 2.470 280,674 +0.03(+1.18%)
Aug 16, 2012 2.406 2.447 2.380 2.441 247,210 +0.04(+1.47%)
Aug 15, 2012 2.358 2.409 2.342 2.406 184,491 +0.05(+2.32%)
Aug 14, 2012 2.380 2.390 2.348 2.351 164,442 -0.01(-0.27%)
Aug 13, 2012 2.390 2.396 2.345 2.358 142,120 -0.03(-1.21%)
Aug 10, 2012 2.380 2.396 2.358 2.386 111,615 +0.01(+0.40%)
Aug 09, 2012 2.358 2.399 2.358 2.377 119,870 +0.01(+0.54%)
Aug 08, 2012 2.380 2.399 2.354 2.364 126,117 -0.02(-0.67%)
Aug 07, 2012 2.415 2.435 2.355 2.380 290,182 -0.03(-1.07%)
Aug 06, 2012 2.406 2.425 2.386 2.406 247,503 +0.01(+0.27%)
Aug 03, 2012 2.470 2.470 2.377 2.399 235,319 -0.02(-0.93%)
Aug 02, 2012 2.326 2.438 2.316 2.422 472,519 +0.08(+3.28%)
Aug 01, 2012 2.326 2.403 2.326 2.345 380,373 +0.03(+1.25%)
Jul 31, 2012 2.486 2.486 2.309 2.316 463,968 -0.06(-2.43%)
Jul 30, 2012 2.415 2.431 2.361 2.374 234,306 -0.03(-1.20%)
Jul 27, 2012 2.386 2.409 2.377 2.403 226,063 +0.02(+0.81%)
Jul 26, 2012 2.390 2.399 2.361 2.383 227,703 +0.04(+1.78%)
Jul 25, 2012 2.354 2.361 2.329 2.342 110,330 +0.02(+0.69%)
Jul 24, 2012 2.406 2.422 2.326 2.326 243,017 -0.06(-2.55%)
Jul 23, 2012 2.399 2.438 2.386 2.386 151,102 -0.04(-1.85%)
Jul 20, 2012 2.431 2.499 2.428 2.431 184,753 -0.02(-0.65%)
Jul 19, 2012 2.451 2.467 2.438 2.447 68,274 -0.00(-0.13%)
Jul 18, 2012 2.499 2.512 2.431 2.451 179,459 -0.04(-1.80%)
Jul 17, 2012 2.460 2.502 2.448 2.496 162,213 +0.05(+2.09%)
Jul 16, 2012 2.441 2.460 2.432 2.445 99,226 +0.00(+0.13%)
Jul 13, 2012 2.416 2.448 2.406 2.441 177,528 +0.04(+1.59%)
Jul 12, 2012 2.381 2.413 2.365 2.403 142,004 +0.00(+0.13%)
Jul 11, 2012 2.397 2.409 2.358 2.400 224,077 +0.01(+0.27%)
Jul 10, 2012 2.368 2.397 2.362 2.394 100,318 +0.03(+1.35%)
Jul 09, 2012 2.355 2.387 2.355 2.362 126,991 -0.01(-0.27%)
Jul 06, 2012 2.368 2.403 2.362 2.368 155,665 -0.03(-1.33%)
Jul 05, 2012 2.390 2.403 2.387 2.400 104,591 +0.01(+0.53%)
Jul 03, 2012 2.390 2.403 2.362 2.387 103,462 +0.00(+0.13%)
Jul 02, 2012 2.358 2.384 2.345 2.384 236,458 +0.03(+1.22%)
Jun 29, 2012 2.390 2.390 2.333 2.355 270,498 +0.01(+0.41%)
Jun 28, 2012 2.343 2.384 2.320 2.346 147,486 -0.02(-0.81%)
Jun 27, 2012 2.384 2.409 2.352 2.365 174,877 -0.01(-0.40%)
Jun 26, 2012 2.314 2.378 2.314 2.374 172,793 +0.07(+3.19%)
Jun 25, 2012 2.298 2.355 2.279 2.301 172,825 -0.02(-0.82%)
Jun 22, 2012 2.311 2.368 2.304 2.320 469,309 +0.02(+0.83%)
Jun 21, 2012 2.368 2.368 2.295 2.301 162,100 -0.06(-2.43%)
Jun 20, 2012 2.365 2.384 2.346 2.358 110,750 -0.02(-0.67%)
Jun 19, 2012 2.317 2.384 2.314 2.374 273,924 +0.05(+2.34%)
Jun 18, 2012 2.352 2.378 2.314 2.320 170,221 -0.04(-1.89%)
Jun 15, 2012 2.352 2.397 2.352 2.365 332,937 +0.00(+0.13%)
Jun 14, 2012 2.321 2.374 2.311 2.362 123,383 +0.05(+2.19%)
Jun 13, 2012 2.324 2.378 2.308 2.311 215,157 -0.03(-1.08%)
Jun 12, 2012 2.311 2.349 2.305 2.336 163,619 +0.03(+1.51%)
Jun 11, 2012 2.384 2.387 2.302 2.302 178,130 -0.07(-2.94%)
Jun 08, 2012 2.302 2.374 2.302 2.371 186,400 +0.06(+2.46%)
Jun 07, 2012 2.333 2.340 2.298 2.314 346,504 -0.00(-0.14%)
Jun 06, 2012 2.264 2.317 2.252 2.317 196,833 +0.06(+2.81%)
Jun 05, 2012 2.241 2.311 2.226 2.254 180,701 +0.00(+0.00%)
Jun 04, 2012 2.283 2.292 2.226 2.254 159,345 -0.01(-0.42%)
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.