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 )

14.06 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2006 3.867 3.867 3.771 3.806 250,196 -0.03(-0.78%)
Jan 30, 2006 3.880 3.880 3.807 3.836 235,500 -0.02(-0.61%)
Jan 27, 2006 3.938 3.938 3.839 3.859 186,664 -0.06(-1.46%)
Jan 26, 2006 3.891 3.917 3.810 3.917 218,700 +0.08(+1.97%)
Jan 25, 2006 3.839 3.841 3.758 3.841 210,652 +0.02(+0.48%)
Jan 24, 2006 3.784 3.841 3.755 3.823 202,565 -0.00(-0.07%)
Jan 23, 2006 3.815 3.841 3.784 3.826 147,100 +0.06(+1.66%)
Jan 20, 2006 3.836 3.836 3.750 3.763 184,264 -0.04(-1.16%)
Jan 19, 2006 3.828 3.828 3.742 3.807 122,863 +0.05(+1.25%)
Jan 18, 2006 3.763 3.841 3.737 3.760 166,665 -0.03(-0.89%)
Jan 17, 2006 3.750 3.841 3.750 3.794 89,586 -0.02(-0.48%)
Jan 13, 2006 3.802 3.865 3.732 3.813 305,541 +0.01(+0.21%)
Jan 12, 2006 3.828 3.841 3.787 3.805 196,605 -0.00(-0.07%)
Jan 11, 2006 3.719 3.836 3.654 3.807 308,014 +0.14(+3.84%)
Jan 10, 2006 3.682 3.737 3.609 3.667 448,211 +0.04(+1.15%)
Jan 09, 2006 3.633 3.646 3.581 3.625 215,125 +0.02(+0.58%)
Jan 06, 2006 3.682 3.711 3.581 3.604 226,111 -0.01(-0.14%)
Jan 05, 2006 3.638 3.711 3.596 3.609 231,764 -0.04(-1.07%)
Jan 04, 2006 3.656 3.693 3.594 3.648 237,013 +0.02(+0.57%)
Jan 03, 2006 3.565 3.643 3.516 3.628 267,637 +0.09(+2.50%)
Dec 30, 2005 3.526 3.607 3.508 3.539 250,825 +0.02(+0.44%)
Dec 29, 2005 3.615 3.615 3.505 3.523 275,889 -0.08(-2.31%)
Dec 28, 2005 3.555 3.612 3.516 3.607 183,549 +0.08(+2.14%)
Dec 27, 2005 3.555 3.578 3.531 3.531 297,212 -0.01(-0.37%)
Dec 23, 2005 3.552 3.576 3.518 3.544 280,174 +0.00(+0.00%)
Dec 22, 2005 3.479 3.578 3.479 3.544 303,586 +0.05(+1.34%)
Dec 21, 2005 3.544 3.557 3.484 3.497 238,342 -0.02(-0.52%)
Dec 20, 2005 3.497 3.578 3.492 3.516 496,306 -0.01(-0.15%)
Dec 19, 2005 3.568 3.589 3.495 3.521 292,024 -0.09(-2.38%)
Dec 16, 2005 3.607 3.615 3.531 3.607 566,301 +0.02(+0.58%)
Dec 15, 2005 3.591 3.609 3.534 3.586 219,956 -0.01(-0.15%)
Dec 14, 2005 3.609 3.620 3.568 3.591 244,912 -0.01(-0.29%)
Dec 13, 2005 3.609 3.617 3.550 3.602 302,208 +0.02(+0.58%)
Dec 12, 2005 3.583 3.609 3.542 3.581 290,861 +0.03(+0.73%)
Dec 09, 2005 3.555 3.615 3.542 3.555 398,364 -0.02(-0.44%)
Dec 08, 2005 3.552 3.594 3.547 3.570 247,362 +0.03(+0.81%)
Dec 07, 2005 3.603 3.620 3.531 3.542 503,172 -0.05(-1.31%)
Dec 06, 2005 3.594 3.633 3.552 3.589 376,657 -0.00(-0.07%)
Dec 05, 2005 3.648 3.648 3.568 3.591 386,556 -0.05(-1.36%)
Dec 02, 2005 3.615 3.664 3.609 3.641 217,287 +0.03(+0.79%)
Dec 01, 2005 3.695 3.695 3.609 3.612 370,018 -0.03(-0.86%)
Nov 30, 2005 3.669 3.721 3.630 3.643 332,632 -0.03(-0.78%)
Nov 29, 2005 3.667 3.690 3.635 3.672 270,732 +0.05(+1.37%)
Nov 28, 2005 3.719 3.719 3.620 3.622 259,139 -0.03(-0.71%)
Nov 25, 2005 3.654 3.711 3.646 3.648 53,344 -0.04(-1.06%)
Nov 23, 2005 3.701 3.768 3.641 3.688 194,132 -0.04(-0.98%)
Nov 22, 2005 3.794 3.813 3.711 3.724 121,864 -0.05(-1.31%)
Nov 21, 2005 3.703 3.776 3.680 3.773 128,964 +0.05(+1.26%)
Nov 18, 2005 3.839 3.839 3.698 3.727 194,140 -0.05(-1.31%)
Nov 17, 2005 3.758 3.880 3.714 3.776 224,295 +0.08(+2.04%)
Nov 16, 2005 3.724 3.753 3.648 3.701 177,302 -0.05(-1.32%)
Nov 15, 2005 3.794 3.794 3.714 3.750 87,401 -0.04(-1.17%)
Nov 14, 2005 3.901 3.906 3.776 3.794 72,294 -0.07(-1.69%)
Nov 11, 2005 3.906 3.906 3.792 3.859 105,314 +0.00(+0.00%)
Nov 10, 2005 3.807 3.893 3.773 3.859 123,147 +0.08(+2.07%)
Nov 09, 2005 3.802 3.828 3.727 3.781 140,788 -0.02(-0.55%)
Nov 08, 2005 3.810 3.815 3.750 3.802 56,036 -0.01(-0.34%)
Nov 07, 2005 3.828 3.878 3.792 3.815 95,300 +0.04(+0.96%)
Nov 04, 2005 3.776 3.880 3.732 3.779 50,641 +0.03(+0.69%)
Nov 03, 2005 3.841 3.893 3.714 3.753 147,223 -0.08(-1.97%)
Nov 02, 2005 3.768 3.828 3.711 3.828 106,562 +0.08(+2.08%)
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.