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 )

14.30 +0.10 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 1.784 1.784 1.730 1.755 346,913 -0.02(-1.21%)
Apr 29, 2010 1.768 1.798 1.725 1.776 351,124 +0.02(+1.23%)
Apr 28, 2010 1.725 1.776 1.725 1.755 82,648 +0.04(+2.36%)
Apr 27, 2010 1.768 1.776 1.714 1.714 201,032 -0.06(-3.34%)
Apr 26, 2010 1.760 1.787 1.760 1.774 161,708 +0.02(+0.92%)
Apr 23, 2010 1.755 1.771 1.728 1.757 127,556 -0.01(-0.46%)
Apr 22, 2010 1.749 1.774 1.714 1.765 203,392 -0.01(-0.30%)
Apr 21, 2010 1.765 1.774 1.741 1.771 156,929 +0.00(+0.15%)
Apr 20, 2010 1.809 1.814 1.755 1.768 257,308 -0.03(-1.65%)
Apr 19, 2010 1.806 1.822 1.774 1.798 118,777 -0.02(-1.32%)
Apr 16, 2010 1.835 1.841 1.771 1.822 266,424 -0.02(-0.87%)
Apr 15, 2010 1.838 1.846 1.798 1.838 246,101 -0.01(-0.44%)
Apr 14, 2010 1.736 1.851 1.733 1.846 386,892 +0.12(+6.82%)
Apr 13, 2010 1.642 1.728 1.642 1.728 284,247 +0.09(+5.22%)
Apr 12, 2010 1.637 1.650 1.600 1.642 274,266 +0.02(+1.32%)
Apr 09, 2010 1.610 1.633 1.602 1.621 141,619 +0.02(+1.00%)
Apr 08, 2010 1.602 1.618 1.591 1.605 152,858 +0.00(+0.00%)
Apr 07, 2010 1.624 1.624 1.594 1.605 191,970 -0.03(-1.64%)
Apr 06, 2010 1.645 1.653 1.578 1.632 208,542 -0.01(-0.81%)
Apr 05, 2010 1.608 1.645 1.583 1.645 163,111 +0.04(+2.50%)
Apr 01, 2010 1.610 1.605 1.605 1.605 366,151 +0.00(+0.17%)
Mar 31, 2010 1.632 1.653 1.591 1.602 185,102 -0.04(-2.29%)
Mar 30, 2010 1.599 1.645 1.597 1.640 220,956 +0.04(+2.68%)
Mar 29, 2010 1.578 1.618 1.578 1.597 90,698 +0.02(+1.36%)
Mar 26, 2010 1.610 1.613 1.541 1.575 208,926 -0.03(-2.00%)
Mar 25, 2010 1.613 1.656 1.602 1.608 192,854 -0.01(-0.33%)
Mar 24, 2010 1.632 1.640 1.610 1.613 923,008 -0.03(-1.63%)
Mar 23, 2010 1.624 1.650 1.621 1.640 189,980 +0.01(+0.66%)
Mar 22, 2010 1.616 1.629 1.557 1.629 229,906 -0.00(-0.16%)
Mar 19, 2010 1.661 1.675 1.591 1.632 346,601 -0.02(-1.14%)
Mar 18, 2010 1.645 1.680 1.624 1.650 190,527 -0.01(-0.48%)
Mar 17, 2010 1.634 1.669 1.605 1.658 185,936 +0.03(+1.80%)
Mar 16, 2010 1.597 1.629 1.597 1.629 226,948 +0.03(+2.00%)
Mar 15, 2010 1.581 1.645 1.528 1.597 595,203 +0.06(+3.99%)
Mar 12, 2010 1.541 1.557 1.531 1.536 207,409 +0.01(+0.52%)
Mar 11, 2010 1.523 1.539 1.494 1.528 169,880 -0.01(-0.52%)
Mar 10, 2010 1.525 1.539 1.517 1.536 76,857 +0.00(+0.00%)
Mar 09, 2010 1.509 1.536 1.496 1.536 155,492 +0.02(+1.41%)
Mar 08, 2010 1.488 1.515 1.488 1.515 173,693 +0.03(+1.97%)
Mar 05, 2010 1.443 1.488 1.437 1.485 195,700 +0.05(+3.72%)
Mar 04, 2010 1.464 1.464 1.392 1.432 134,162 -0.03(-2.18%)
Mar 03, 2010 1.488 1.491 1.437 1.464 239,593 -0.01(-0.90%)
Mar 02, 2010 1.469 1.543 1.440 1.477 238,409 +0.02(+1.09%)
Mar 01, 2010 1.443 1.477 1.424 1.461 263,342 +0.03(+2.23%)
Feb 26, 2010 1.403 1.453 1.400 1.429 323,633 +0.03(+2.48%)
Feb 25, 2010 1.342 1.403 1.342 1.395 172,153 +0.02(+1.75%)
Feb 24, 2010 1.318 1.371 1.318 1.371 243,094 +0.06(+4.46%)
Feb 23, 2010 1.339 1.355 1.308 1.312 222,135 -0.03(-1.99%)
Feb 22, 2010 1.354 1.354 1.320 1.339 153,677 -0.01(-0.40%)
Feb 19, 2010 1.355 1.355 1.304 1.344 296,867 -0.01(-0.98%)
Feb 18, 2010 1.336 1.358 1.323 1.358 173,272 +0.03(+2.20%)
Feb 17, 2010 1.304 1.331 1.291 1.328 355,831 -0.02(-1.19%)
Feb 16, 2010 1.352 1.358 1.320 1.344 238,037 +0.02(+1.41%)
Feb 12, 2010 1.297 1.326 1.326 1.326 173,058 +0.01(+0.60%)
Feb 11, 2010 1.297 1.320 1.289 1.318 120,963 +0.01(+0.81%)
Feb 10, 2010 1.305 1.318 1.286 1.307 142,711 +0.00(+0.00%)
Feb 09, 2010 1.318 1.320 1.254 1.307 136,640 +0.01(+0.61%)
Feb 08, 2010 1.305 1.320 1.268 1.299 245,951 +0.00(+0.00%)
Feb 05, 2010 1.220 1.305 1.212 1.299 327,740 +0.08(+6.72%)
Feb 04, 2010 1.233 1.249 1.215 1.217 194,545 -0.03(-2.33%)
Feb 03, 2010 1.233 1.260 1.233 1.246 126,049 +0.01(+0.64%)
Feb 02, 2010 1.231 1.246 1.220 1.238 303,318 +0.01(+0.43%)
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.