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 )

13.88 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 2.464 2.500 2.407 2.442 206,611 +0.01(+0.26%)
Aug 30, 2012 2.445 2.452 2.435 2.435 91,467 -0.02(-0.65%)
Aug 29, 2012 2.397 2.454 2.397 2.452 243,702 +0.01(+0.53%)
Aug 27, 2012 2.374 2.439 2.374 2.439 152,238 +0.06(+2.70%)
Aug 24, 2012 2.342 2.429 2.342 2.374 155,946 +0.02(+0.95%)
Aug 23, 2012 2.423 2.445 2.346 2.352 793,783 -0.09(-3.68%)
Aug 22, 2012 2.419 2.461 2.419 2.442 277,815 +0.02(+0.66%)
Aug 21, 2012 2.452 2.455 2.413 2.426 400,824 -0.03(-1.18%)
Aug 20, 2012 2.445 2.464 2.423 2.455 177,818 +0.00(+0.00%)
Aug 17, 2012 2.416 2.461 2.416 2.455 282,407 +0.03(+1.18%)
Aug 16, 2012 2.391 2.432 2.365 2.426 248,736 +0.04(+1.47%)
Aug 15, 2012 2.343 2.394 2.327 2.391 185,630 +0.05(+2.32%)
Aug 14, 2012 2.365 2.375 2.334 2.337 165,457 -0.01(-0.27%)
Aug 13, 2012 2.375 2.381 2.330 2.343 142,997 -0.03(-1.21%)
Aug 10, 2012 2.365 2.381 2.343 2.372 112,304 +0.01(+0.40%)
Aug 09, 2012 2.343 2.385 2.343 2.362 120,610 +0.01(+0.54%)
Aug 08, 2012 2.365 2.385 2.340 2.350 126,896 -0.02(-0.67%)
Aug 07, 2012 2.401 2.420 2.340 2.365 291,974 -0.03(-1.07%)
Aug 06, 2012 2.391 2.410 2.372 2.391 249,031 +0.01(+0.27%)
Aug 03, 2012 2.455 2.455 2.362 2.385 236,773 -0.02(-0.93%)
Aug 02, 2012 2.311 2.423 2.302 2.407 475,437 +0.08(+3.28%)
Aug 01, 2012 2.311 2.388 2.311 2.330 382,722 +0.03(+1.25%)
Jul 31, 2012 2.471 2.471 2.295 2.302 466,833 -0.06(-2.43%)
Jul 30, 2012 2.401 2.416 2.346 2.359 235,753 -0.03(-1.20%)
Jul 27, 2012 2.372 2.394 2.362 2.388 227,459 +0.02(+0.81%)
Jul 26, 2012 2.375 2.385 2.346 2.369 229,109 +0.04(+1.78%)
Jul 25, 2012 2.340 2.346 2.314 2.327 111,011 +0.02(+0.69%)
Jul 24, 2012 2.391 2.407 2.311 2.311 244,517 -0.06(-2.55%)
Jul 23, 2012 2.385 2.423 2.372 2.372 152,035 -0.04(-1.85%)
Jul 20, 2012 2.416 2.483 2.413 2.416 185,893 -0.02(-0.66%)
Jul 19, 2012 2.436 2.452 2.423 2.432 68,696 -0.00(-0.13%)
Jul 18, 2012 2.483 2.496 2.416 2.436 180,567 -0.04(-1.80%)
Jul 17, 2012 2.445 2.487 2.433 2.480 163,215 +0.05(+2.09%)
Jul 16, 2012 2.426 2.445 2.417 2.430 99,839 +0.00(+0.13%)
Jul 13, 2012 2.401 2.433 2.392 2.426 178,624 +0.04(+1.59%)
Jul 12, 2012 2.366 2.398 2.350 2.388 142,881 +0.00(+0.13%)
Jul 11, 2012 2.382 2.395 2.344 2.385 225,461 +0.01(+0.27%)
Jul 10, 2012 2.354 2.382 2.347 2.379 100,937 +0.03(+1.35%)
Jul 09, 2012 2.341 2.373 2.340 2.347 127,775 -0.01(-0.27%)
Jul 06, 2012 2.354 2.388 2.347 2.354 156,626 -0.03(-1.33%)
Jul 05, 2012 2.376 2.388 2.373 2.385 105,237 +0.01(+0.53%)
Jul 03, 2012 2.376 2.388 2.347 2.373 104,101 +0.00(+0.13%)
Jul 02, 2012 2.344 2.369 2.331 2.369 237,919 +0.03(+1.22%)
Jun 29, 2012 2.376 2.376 2.319 2.341 272,169 +0.01(+0.41%)
Jun 28, 2012 2.328 2.369 2.306 2.331 148,396 -0.02(-0.81%)
Jun 27, 2012 2.369 2.395 2.338 2.350 175,957 -0.01(-0.40%)
Jun 26, 2012 2.300 2.363 2.300 2.360 173,860 +0.07(+3.19%)
Jun 25, 2012 2.284 2.341 2.265 2.287 173,892 -0.02(-0.82%)
Jun 22, 2012 2.296 2.354 2.290 2.306 472,207 +0.02(+0.83%)
Jun 21, 2012 2.354 2.354 2.281 2.287 163,101 -0.06(-2.43%)
Jun 20, 2012 2.350 2.369 2.331 2.344 111,434 -0.02(-0.67%)
Jun 19, 2012 2.303 2.369 2.300 2.360 275,616 +0.05(+2.33%)
Jun 18, 2012 2.338 2.363 2.300 2.306 171,272 -0.04(-1.89%)
Jun 15, 2012 2.338 2.382 2.338 2.350 334,993 +0.00(+0.13%)
Jun 14, 2012 2.306 2.360 2.297 2.347 124,145 +0.05(+2.19%)
Jun 13, 2012 2.309 2.363 2.294 2.297 216,486 -0.03(-1.08%)
Jun 12, 2012 2.297 2.335 2.291 2.322 164,629 +0.03(+1.51%)
Jun 11, 2012 2.369 2.372 2.287 2.287 179,230 -0.07(-2.94%)
Jun 08, 2012 2.287 2.360 2.287 2.357 187,551 +0.06(+2.46%)
Jun 07, 2012 2.319 2.325 2.284 2.300 348,643 -0.00(-0.14%)
Jun 06, 2012 2.250 2.303 2.239 2.303 198,049 +0.06(+2.81%)
Jun 05, 2012 2.228 2.297 2.212 2.240 181,817 +0.00(+0.00%)
Jun 04, 2012 2.269 2.278 2.212 2.240 160,329 -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.