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 )

16.39 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2011 6.877 6.877 6.822 6.842 47,242 -0.03(-0.46%)
Feb 25, 2011 6.695 6.881 6.640 6.873 53,629 +0.18(+2.72%)
Feb 24, 2011 6.707 6.830 6.676 6.691 65,368 +0.03(+0.48%)
Feb 23, 2011 6.778 6.885 6.656 6.660 61,188 -0.08(-1.18%)
Feb 22, 2011 6.759 6.909 6.739 6.739 56,023 -0.09(-1.33%)
Feb 18, 2011 6.862 6.862 6.778 6.830 35,644 +0.00(+0.06%)
Feb 17, 2011 6.786 6.850 6.683 6.826 53,553 +0.06(+0.82%)
Feb 16, 2011 6.715 6.850 6.707 6.771 44,751 +0.05(+0.77%)
Feb 15, 2011 6.715 6.802 6.628 6.719 42,537 -0.03(-0.41%)
Feb 14, 2011 6.810 6.858 6.743 6.747 49,909 -0.06(-0.87%)
Feb 11, 2011 6.620 6.814 6.620 6.806 79,169 +0.19(+2.87%)
Feb 10, 2011 6.664 6.778 6.584 6.616 45,454 -0.07(-1.01%)
Feb 09, 2011 6.866 6.866 6.640 6.683 47,456 -0.19(-2.71%)
Feb 08, 2011 6.842 6.870 6.493 6.870 53,137 +0.03(+0.41%)
Feb 07, 2011 6.814 6.913 6.695 6.842 76,734 +0.08(+1.17%)
Feb 04, 2011 6.711 6.784 6.668 6.763 80,818 +0.02(+0.29%)
Feb 03, 2011 6.553 6.786 6.493 6.743 50,146 +0.21(+3.15%)
Feb 02, 2011 6.394 6.608 6.394 6.537 20,965 +0.16(+2.48%)
Feb 01, 2011 6.414 6.521 6.375 6.379 114,616 -0.00(-0.06%)
Jan 31, 2011 6.485 6.521 6.339 6.383 61,471 -0.03(-0.49%)
Jan 28, 2011 6.616 6.727 6.390 6.414 83,859 -0.18(-2.70%)
Jan 27, 2011 6.584 6.676 6.466 6.592 59,519 +0.03(+0.48%)
Jan 26, 2011 6.573 6.676 6.525 6.561 55,081 +0.04(+0.55%)
Jan 25, 2011 6.458 6.553 6.410 6.525 69,450 +0.06(+0.98%)
Jan 24, 2011 6.272 6.596 6.256 6.462 105,248 +0.19(+2.97%)
Jan 21, 2011 6.272 6.319 6.216 6.276 143,131 +0.01(+0.19%)
Jan 20, 2011 6.521 6.771 6.264 6.264 348,072 -0.30(-4.64%)
Jan 19, 2011 6.866 6.877 6.466 6.569 201,746 -0.33(-4.76%)
Jan 18, 2011 6.838 6.897 6.771 6.897 93,181 +0.02(+0.35%)
Jan 14, 2011 6.933 6.968 6.838 6.873 65,985 +0.00(+0.00%)
Jan 13, 2011 6.917 6.980 6.870 6.873 73,069 +0.00(+0.00%)
Jan 12, 2011 6.866 6.925 6.854 6.873 76,299 +0.03(+0.40%)
Jan 11, 2011 6.909 6.976 6.763 6.846 87,425 -0.07(-0.97%)
Jan 10, 2011 6.846 6.976 6.846 6.913 102,066 -0.03(-0.40%)
Jan 07, 2011 7.016 7.016 6.846 6.941 42,249 -0.03(-0.40%)
Jan 06, 2011 6.723 7.008 6.723 6.968 61,949 +0.02(+0.34%)
Jan 05, 2011 6.810 7.000 6.810 6.945 47,169 +0.15(+2.27%)
Jan 04, 2011 7.028 7.123 6.755 6.790 130,545 -0.18(-2.56%)
Jan 03, 2011 6.854 7.016 6.836 6.968 129,901 +0.19(+2.80%)
Dec 31, 2010 7.028 7.028 6.778 6.778 90,989 -0.33(-4.62%)
Dec 30, 2010 6.664 7.107 6.664 7.107 466,884 +0.46(+6.97%)
Dec 29, 2010 6.814 6.862 6.616 6.644 81,330 -0.02(-0.36%)
Dec 28, 2010 6.774 6.873 6.660 6.668 44,373 -0.07(-1.06%)
Dec 27, 2010 6.584 6.937 6.584 6.739 106,504 +0.17(+2.65%)
Dec 23, 2010 6.572 6.854 6.533 6.565 69,086 -0.01(-0.18%)
Dec 22, 2010 6.525 6.719 6.454 6.577 74,425 +0.08(+1.22%)
Dec 21, 2010 6.584 6.632 6.458 6.497 61,709 -0.09(-1.32%)
Dec 20, 2010 6.644 6.771 6.513 6.584 82,644 -0.06(-0.89%)
Dec 17, 2010 6.616 6.648 6.438 6.644 331,481 +0.06(+0.84%)
Dec 16, 2010 6.410 6.691 6.410 6.588 148,270 +0.04(+0.60%)
Dec 15, 2010 6.771 6.771 6.446 6.549 200,231 -0.25(-3.67%)
Dec 14, 2010 6.727 6.866 6.632 6.798 100,528 +0.11(+1.60%)
Dec 13, 2010 6.810 6.840 6.545 6.691 133,892 -0.04(-0.65%)
Dec 10, 2010 6.699 7.044 6.691 6.735 100,551 -0.00(-0.06%)
Dec 09, 2010 6.798 6.810 6.660 6.739 70,412 -0.00(-0.06%)
Dec 08, 2010 6.759 6.872 6.648 6.743 84,106 +0.01(+0.18%)
Dec 07, 2010 6.778 6.838 6.632 6.731 132,518 +0.02(+0.30%)
Dec 06, 2010 6.596 6.856 6.527 6.711 57,392 +0.08(+1.25%)
Dec 03, 2010 6.592 6.691 6.521 6.628 47,133 -0.07(-1.01%)
Dec 02, 2010 6.434 6.731 6.402 6.695 67,374 +0.32(+4.97%)
Dec 01, 2010 6.406 6.624 6.335 6.379 150,660 -0.05(-0.74%)
Nov 30, 2010 6.858 6.988 6.418 6.426 643,538 -0.45(-6.56%)
Nov 29, 2010 6.850 7.008 6.719 6.877 226,606 -0.02(-0.29%)
Nov 26, 2010 6.656 6.897 6.612 6.897 37,758 +0.24(+3.57%)
Nov 24, 2010 6.553 6.660 6.660 6.660 115,972 +0.14(+2.13%)
Nov 23, 2010 6.478 6.549 6.324 6.521 79,174 +0.03(+0.49%)
Nov 22, 2010 6.343 6.533 6.264 6.489 353,828 +0.10(+1.61%)
Nov 19, 2010 6.299 6.452 6.299 6.386 59,039 +0.09(+1.38%)
Nov 18, 2010 6.303 6.355 6.299 6.299 50,864 -0.05(-0.81%)
Nov 17, 2010 6.497 6.517 6.303 6.351 100,328 -0.13(-2.08%)
Nov 16, 2010 6.529 6.612 6.363 6.485 151,374 -0.10(-1.44%)
Nov 15, 2010 6.478 6.672 6.426 6.580 157,688 +0.15(+2.34%)
Nov 12, 2010 6.200 6.541 6.200 6.430 117,978 +0.08(+1.25%)
Nov 11, 2010 6.165 6.644 6.165 6.351 211,975 +0.17(+2.75%)
Nov 10, 2010 6.248 6.260 6.181 6.181 138,092 -0.12(-1.89%)
Nov 09, 2010 6.307 6.363 6.260 6.299 116,846 -0.04(-0.62%)
Nov 08, 2010 6.434 6.509 6.331 6.339 81,861 -0.10(-1.54%)
Nov 05, 2010 6.501 6.501 6.355 6.438 70,862 -0.05(-0.79%)
Nov 04, 2010 6.295 6.497 6.252 6.489 178,518 +0.19(+3.08%)
Nov 03, 2010 6.236 6.307 6.165 6.295 67,917 +0.04(+0.70%)
Nov 02, 2010 6.236 6.295 6.196 6.252 92,741 +0.07(+1.15%)
Nov 01, 2010 6.256 6.319 6.165 6.181 77,204 -0.12(-1.89%)
Oct 29, 2010 6.335 6.335 6.181 6.299 207,765 -0.10(-1.55%)
Oct 28, 2010 6.521 6.521 6.351 6.398 83,273 -0.10(-1.52%)
Oct 27, 2010 6.359 6.513 6.355 6.497 100,972 +0.20(+3.14%)
Oct 25, 2010 6.347 6.347 6.280 6.299 88,897 +0.00(+0.00%)
Oct 22, 2010 6.291 6.390 6.272 6.299 68,975 +0.01(+0.13%)
Oct 21, 2010 6.375 6.628 6.240 6.291 116,498 -0.10(-1.61%)
Oct 20, 2010 6.371 6.489 6.371 6.394 53,409 +0.04(+0.62%)
Oct 19, 2010 6.414 6.636 6.331 6.355 88,789 -0.11(-1.71%)
Oct 18, 2010 6.363 6.466 6.204 6.466 61,039 +0.14(+2.25%)
Oct 15, 2010 6.462 6.462 6.220 6.323 98,823 -0.11(-1.72%)
Oct 14, 2010 6.390 6.450 6.219 6.434 55,377 +0.04(+0.68%)
Oct 13, 2010 6.157 6.434 6.070 6.390 79,805 +0.24(+3.93%)
Oct 12, 2010 6.070 6.157 6.038 6.149 33,404 +0.04(+0.58%)
Oct 11, 2010 6.149 6.162 6.030 6.113 86,490 -0.02(-0.39%)
Oct 08, 2010 6.177 6.212 6.117 6.137 181,978 -0.05(-0.77%)
Oct 07, 2010 6.383 6.619 6.185 6.185 227,174 -0.15(-2.44%)
Oct 06, 2010 6.224 6.359 6.192 6.339 92,835 +0.11(+1.84%)
Oct 05, 2010 6.200 6.268 6.070 6.224 179,700 +0.07(+1.16%)
Oct 04, 2010 6.264 6.264 6.129 6.153 84,715 -0.11(-1.77%)
Oct 01, 2010 6.093 6.268 6.042 6.264 166,326 +0.21(+3.40%)
Sep 30, 2010 6.014 6.141 5.991 6.058 153,175 +0.04(+0.72%)
Sep 29, 2010 5.939 6.014 5.919 6.014 129,661 +0.07(+1.13%)
Sep 28, 2010 5.923 5.959 5.820 5.947 198,230 +0.04(+0.60%)
Sep 27, 2010 5.923 5.923 5.899 5.911 55,852 -0.00(-0.07%)
Sep 24, 2010 5.860 5.919 5.836 5.915 149,566 +0.09(+1.49%)
Sep 23, 2010 5.880 5.899 5.753 5.828 244,119 -0.07(-1.14%)
Sep 22, 2010 5.888 5.919 5.884 5.896 134,942 +0.01(+0.13%)
Sep 21, 2010 5.856 5.903 5.828 5.888 244,498 +0.01(+0.20%)
Sep 20, 2010 5.860 5.876 5.820 5.876 109,370 +0.08(+1.30%)
Sep 17, 2010 5.860 5.860 5.769 5.800 74,764 -0.03(-0.48%)
Sep 15, 2010 5.836 5.856 5.773 5.828 38,723 -0.04(-0.61%)
Sep 14, 2010 5.876 5.888 5.789 5.864 98,869 -0.01(-0.20%)
Sep 13, 2010 5.836 5.888 5.753 5.876 130,116 +0.04(+0.68%)
Sep 10, 2010 5.721 5.836 5.705 5.836 96,823 +0.11(+2.01%)
Sep 09, 2010 5.797 5.797 5.662 5.721 41,117 -0.02(-0.34%)
Sep 08, 2010 5.781 5.785 5.686 5.741 120,256 -0.07(-1.16%)
Sep 07, 2010 5.789 5.836 5.789 5.808 168,170 +0.02(+0.41%)
Sep 03, 2010 5.828 5.828 5.765 5.785 85,154 +0.00(+0.00%)
Sep 02, 2010 5.820 5.820 5.765 5.785 57,279 -0.02(-0.34%)
Sep 01, 2010 5.733 5.828 5.709 5.804 167,897 +0.14(+2.45%)
Aug 31, 2010 5.670 5.749 5.642 5.666 104,304 +0.02(+0.35%)
Aug 30, 2010 5.705 5.729 5.646 5.646 47,714 -0.10(-1.79%)
Aug 27, 2010 5.737 5.749 5.678 5.749 88,859 +0.04(+0.76%)
Aug 26, 2010 5.737 5.749 5.658 5.705 59,658 -0.03(-0.55%)
Aug 25, 2010 5.702 5.767 5.702 5.737 40,087 +0.04(+0.63%)
Aug 24, 2010 5.713 5.821 5.702 5.702 83,788 -0.05(-0.89%)
Aug 23, 2010 5.773 5.820 5.729 5.753 72,741 +0.01(+0.21%)
Aug 20, 2010 5.717 5.824 5.702 5.741 101,834 +0.00(+0.00%)
Aug 19, 2010 5.674 5.836 5.650 5.741 93,241 +0.04(+0.62%)
Aug 18, 2010 5.749 5.764 5.642 5.705 111,267 -0.07(-1.17%)
Aug 17, 2010 5.785 5.828 5.741 5.773 110,820 -0.04(-0.68%)
Aug 16, 2010 5.769 5.832 5.741 5.812 130,156 +0.08(+1.31%)
Aug 13, 2010 5.797 5.820 5.716 5.737 79,537 -0.06(-1.02%)
Aug 12, 2010 5.587 5.804 5.587 5.797 204,590 +0.15(+2.66%)
Aug 11, 2010 5.507 5.725 5.504 5.646 274,934 +0.07(+1.21%)
Aug 10, 2010 5.599 5.658 5.393 5.579 81,932 -0.06(-1.12%)
Aug 09, 2010 5.603 5.642 5.468 5.642 108,522 +0.05(+0.92%)
Aug 06, 2010 5.666 5.705 5.393 5.591 175,451 -0.11(-1.88%)
Aug 05, 2010 5.705 5.737 5.642 5.698 59,481 -0.04(-0.62%)
Aug 04, 2010 5.654 5.741 5.606 5.733 102,048 +0.09(+1.61%)
Aug 03, 2010 5.583 5.666 5.583 5.642 61,178 +0.04(+0.78%)
Aug 02, 2010 5.610 5.626 5.559 5.599 64,863 +0.04(+0.78%)
Jul 30, 2010 5.511 5.626 5.511 5.555 65,808 +0.00(+0.00%)
Jul 29, 2010 5.603 5.626 5.523 5.555 44,006 -0.02(-0.43%)
Jul 28, 2010 5.662 5.662 5.559 5.579 71,299 -0.09(-1.54%)
Jul 27, 2010 5.622 5.670 5.555 5.666 56,006 +0.07(+1.20%)
Jul 26, 2010 5.670 5.670 5.515 5.599 115,116 -0.04(-0.77%)
Jul 23, 2010 5.622 5.660 5.519 5.642 91,327 +0.00(+0.00%)
Jul 22, 2010 5.682 5.682 5.599 5.642 84,447 +0.02(+0.28%)
Jul 21, 2010 5.690 5.690 5.595 5.626 161,159 -0.05(-0.91%)
Jul 20, 2010 5.555 5.678 5.511 5.678 49,000 +0.09(+1.63%)
Jul 19, 2010 5.547 5.729 5.511 5.587 100,667 +0.08(+1.36%)
Jul 16, 2010 5.531 5.563 5.504 5.511 49,876 -0.06(-1.07%)
Jul 15, 2010 5.626 5.626 5.543 5.571 33,972 -0.03(-0.57%)
Jul 14, 2010 5.717 5.717 5.507 5.603 131,530 -0.10(-1.67%)
Jul 13, 2010 5.610 5.757 5.543 5.698 295,968 +0.15(+2.71%)
Jul 12, 2010 5.606 5.702 5.527 5.547 63,073 -0.05(-0.85%)
Jul 09, 2010 5.713 5.713 5.579 5.595 73,448 -0.11(-1.87%)
Jul 08, 2010 5.741 5.753 5.595 5.702 77,767 -0.03(-0.55%)
Jul 07, 2010 5.507 5.761 5.488 5.733 111,252 +0.26(+4.70%)
Jul 06, 2010 5.599 5.670 5.405 5.476 183,700 -0.07(-1.28%)
Jul 02, 2010 5.618 5.622 5.543 5.547 59,516 -0.03(-0.50%)
Jul 01, 2010 5.702 5.741 5.551 5.575 176,154 -0.13(-2.36%)
Jun 30, 2010 5.698 5.832 5.642 5.709 94,214 +0.04(+0.63%)
Jun 29, 2010 5.654 5.729 5.642 5.674 96,383 -0.13(-2.18%)
Jun 25, 2010 5.816 5.848 5.717 5.800 2,267,821 +0.01(+0.14%)
Jun 24, 2010 5.690 5.800 5.690 5.793 176,808 +0.06(+0.97%)
Jun 23, 2010 5.713 5.789 5.626 5.737 341,568 +0.00(+0.00%)
Jun 22, 2010 5.642 5.773 5.614 5.737 383,040 +0.00(+0.07%)
Jun 21, 2010 5.741 5.781 5.543 5.733 387,189 +0.03(+0.56%)
Jun 18, 2010 5.721 5.741 5.654 5.702 174,681 -0.06(-1.03%)
Jun 17, 2010 5.709 5.761 5.603 5.761 104,165 +0.02(+0.28%)
Jun 16, 2010 5.658 5.761 5.650 5.745 112,484 -0.03(-0.55%)
Jun 15, 2010 5.717 5.781 5.642 5.777 141,625 +0.08(+1.39%)
Jun 14, 2010 5.662 5.757 5.563 5.698 115,354 +0.00(+0.07%)
Jun 11, 2010 5.523 5.694 5.484 5.694 105,395 +0.17(+3.01%)
Jun 10, 2010 5.535 5.610 5.492 5.527 41,784 +0.04(+0.65%)
Jun 09, 2010 5.531 5.531 5.288 5.492 45,959 +0.08(+1.46%)
Jun 08, 2010 5.444 5.444 5.270 5.412 144,719 -0.12(-2.18%)
Jun 07, 2010 5.496 5.599 5.476 5.533 134,435 +0.02(+0.32%)
Jun 04, 2010 5.626 5.626 5.365 5.515 43,415 +0.05(+0.94%)
Jun 03, 2010 5.575 5.583 5.298 5.464 90,190 -0.13(-2.40%)
Jun 02, 2010 5.599 5.622 5.543 5.599 32,421 +0.04(+0.78%)
Jun 01, 2010 5.599 5.702 5.543 5.555 103,124 -0.04(-0.78%)
May 28, 2010 5.523 5.717 5.298 5.599 137,711 +0.08(+1.36%)
May 27, 2010 5.436 5.630 5.278 5.523 124,211 +0.12(+2.20%)
May 26, 2010 5.325 5.535 5.254 5.405 141,229 +0.12(+2.25%)
May 25, 2010 5.155 5.286 4.949 5.286 237,474 +0.03(+0.60%)
May 24, 2010 5.072 5.313 4.973 5.254 110,540 +0.17(+3.27%)
May 21, 2010 5.294 5.369 5.048 5.088 213,359 -0.26(-4.81%)
May 20, 2010 5.222 5.365 4.973 5.345 431,181 +0.04(+0.75%)
May 19, 2010 5.381 5.460 4.977 5.306 563,518 -0.03(-0.52%)
May 18, 2010 5.670 5.713 5.246 5.333 331,923 -0.29(-5.07%)
May 17, 2010 5.741 5.741 5.551 5.618 372,836 -0.12(-2.14%)
May 14, 2010 5.741 5.749 5.741 5.741 269,966 +0.00(+0.00%)
May 13, 2010 5.765 5.765 5.741 5.741 89,155 +0.00(+0.00%)
May 12, 2010 5.745 5.815 5.741 5.741 191,234 -0.01(-0.21%)
May 11, 2010 5.745 5.781 5.741 5.753 147,321 +0.00(+0.07%)
May 10, 2010 5.775 5.820 5.741 5.749 242,050 -0.01(-0.14%)
May 07, 2010 5.745 5.939 5.741 5.757 298,006 +0.02(+0.28%)
May 06, 2010 5.761 5.781 5.741 5.741 1,686,091 -0.02(-0.34%)
May 05, 2010 5.745 5.766 5.741 5.761 388,990 -0.02(-0.34%)
May 04, 2010 5.745 5.781 5.741 5.781 480,795 +0.04(+0.62%)
May 03, 2010 5.797 5.797 5.741 5.745 287,939 +0.00(+0.07%)
Apr 30, 2010 5.781 5.800 5.741 5.741 494,269 -0.08(-1.36%)
Apr 29, 2010 5.820 5.828 5.745 5.820 336,037 +0.00(+0.00%)
Apr 28, 2010 5.765 5.836 5.741 5.820 370,007 +0.06(+1.03%)
Apr 27, 2010 5.783 5.820 5.741 5.761 492,650 -0.04(-0.75%)
Apr 26, 2010 5.824 5.832 5.769 5.804 311,490 -0.06(-0.95%)
Apr 23, 2010 5.820 5.860 5.761 5.860 402,745 +0.03(+0.54%)
Apr 22, 2010 5.779 5.856 5.779 5.828 217,584 -0.03(-0.54%)
Apr 21, 2010 5.872 5.872 5.785 5.860 298,759 -0.02(-0.34%)
Apr 20, 2010 5.860 5.880 5.804 5.880 432,305 +0.05(+0.88%)
Apr 19, 2010 5.820 5.881 5.769 5.828 584,826 +0.01(+0.14%)
Apr 16, 2010 5.741 5.840 5.741 5.820 624,643 -0.00(-0.07%)
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.