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 )

16.75 -0.08 (-0.48%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 8, 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 6.904 6.904 6.849 6.868 47,058 -0.03(-0.46%)
Feb 25, 2011 6.721 6.908 6.666 6.900 53,421 +0.18(+2.72%)
Feb 24, 2011 6.733 6.857 6.702 6.717 65,115 +0.03(+0.48%)
Feb 23, 2011 6.805 6.912 6.682 6.686 60,951 -0.08(-1.17%)
Feb 22, 2011 6.785 6.935 6.765 6.765 55,806 -0.09(-1.33%)
Feb 18, 2011 6.888 6.888 6.805 6.857 35,506 +0.00(+0.06%)
Feb 17, 2011 6.813 6.876 6.709 6.853 53,345 +0.06(+0.82%)
Feb 16, 2011 6.741 6.876 6.733 6.797 44,578 +0.05(+0.77%)
Feb 15, 2011 6.741 6.829 6.654 6.745 42,371 -0.03(-0.41%)
Feb 14, 2011 6.837 6.884 6.769 6.773 49,715 -0.06(-0.87%)
Feb 11, 2011 6.646 6.841 6.646 6.833 78,861 +0.19(+2.87%)
Feb 10, 2011 6.690 6.805 6.610 6.642 45,277 -0.07(-1.01%)
Feb 09, 2011 6.892 6.892 6.666 6.709 47,272 -0.19(-2.71%)
Feb 08, 2011 6.868 6.896 6.519 6.896 52,930 +0.03(+0.41%)
Feb 07, 2011 6.841 6.940 6.721 6.868 76,436 +0.08(+1.17%)
Feb 04, 2011 6.737 6.811 6.694 6.789 80,504 +0.02(+0.29%)
Feb 03, 2011 6.578 6.813 6.519 6.769 49,952 +0.21(+3.15%)
Feb 02, 2011 6.419 6.634 6.419 6.562 20,883 +0.16(+2.48%)
Feb 01, 2011 6.439 6.546 6.399 6.403 114,171 -0.00(-0.06%)
Jan 31, 2011 6.511 6.547 6.364 6.407 61,233 -0.03(-0.49%)
Jan 28, 2011 6.642 6.753 6.415 6.439 83,533 -0.18(-2.70%)
Jan 27, 2011 6.610 6.702 6.491 6.618 59,288 +0.03(+0.48%)
Jan 26, 2011 6.598 6.702 6.550 6.586 54,867 +0.04(+0.55%)
Jan 25, 2011 6.483 6.578 6.435 6.550 69,180 +0.06(+0.98%)
Jan 24, 2011 6.296 6.622 6.280 6.487 104,840 +0.19(+2.97%)
Jan 21, 2011 6.296 6.344 6.240 6.300 142,575 +0.01(+0.19%)
Jan 20, 2011 6.547 6.797 6.288 6.288 346,720 -0.31(-4.64%)
Jan 19, 2011 6.892 6.904 6.491 6.594 200,962 -0.33(-4.76%)
Jan 18, 2011 6.864 6.924 6.797 6.924 92,819 +0.02(+0.35%)
Jan 14, 2011 6.960 6.996 6.864 6.900 65,728 +0.00(+0.00%)
Jan 13, 2011 6.944 7.008 6.896 6.900 72,785 +0.00(+0.00%)
Jan 12, 2011 6.892 6.952 6.881 6.900 76,003 +0.03(+0.40%)
Jan 11, 2011 6.936 7.004 6.789 6.872 87,085 -0.07(-0.97%)
Jan 10, 2011 6.872 7.004 6.872 6.940 101,670 -0.03(-0.40%)
Jan 07, 2011 7.043 7.043 6.872 6.968 42,084 -0.03(-0.40%)
Jan 06, 2011 6.749 7.035 6.749 6.996 61,708 +0.02(+0.34%)
Jan 05, 2011 6.837 7.027 6.837 6.972 46,985 +0.16(+2.27%)
Jan 04, 2011 7.055 7.151 6.781 6.817 130,038 -0.18(-2.56%)
Jan 03, 2011 6.880 7.043 6.863 6.996 129,397 +0.19(+2.80%)
Dec 31, 2010 7.055 7.055 6.805 6.805 90,635 -0.33(-4.62%)
Dec 30, 2010 6.690 7.135 6.690 7.135 465,070 +0.47(+6.97%)
Dec 29, 2010 6.841 6.888 6.642 6.670 81,015 -0.02(-0.36%)
Dec 28, 2010 6.801 6.900 6.686 6.694 44,200 -0.07(-1.06%)
Dec 27, 2010 6.610 6.964 6.610 6.765 106,090 +0.17(+2.65%)
Dec 23, 2010 6.597 6.880 6.558 6.590 68,818 -0.01(-0.18%)
Dec 22, 2010 6.550 6.745 6.479 6.602 74,136 +0.08(+1.22%)
Dec 21, 2010 6.610 6.658 6.483 6.523 61,469 -0.09(-1.32%)
Dec 20, 2010 6.670 6.797 6.539 6.610 82,323 -0.06(-0.89%)
Dec 17, 2010 6.642 6.674 6.463 6.670 330,194 +0.06(+0.84%)
Dec 16, 2010 6.435 6.717 6.435 6.614 147,694 +0.04(+0.60%)
Dec 15, 2010 6.797 6.797 6.471 6.574 199,453 -0.25(-3.67%)
Dec 14, 2010 6.753 6.892 6.658 6.825 100,138 +0.11(+1.60%)
Dec 13, 2010 6.837 6.866 6.570 6.717 133,372 -0.04(-0.65%)
Dec 10, 2010 6.725 7.071 6.717 6.761 100,160 -0.00(-0.06%)
Dec 09, 2010 6.825 6.837 6.686 6.765 70,139 -0.00(-0.06%)
Dec 08, 2010 6.785 6.899 6.674 6.769 83,780 +0.01(+0.18%)
Dec 07, 2010 6.805 6.864 6.658 6.757 132,003 +0.02(+0.29%)
Dec 06, 2010 6.622 6.883 6.553 6.737 57,169 +0.08(+1.25%)
Dec 03, 2010 6.618 6.717 6.547 6.654 46,950 -0.07(-1.01%)
Dec 02, 2010 6.459 6.757 6.427 6.721 67,112 +0.32(+4.97%)
Dec 01, 2010 6.431 6.649 6.360 6.403 150,074 -0.05(-0.74%)
Nov 30, 2010 6.884 7.016 6.443 6.451 641,038 -0.45(-6.56%)
Nov 29, 2010 6.876 7.035 6.745 6.904 225,726 -0.02(-0.29%)
Nov 26, 2010 6.682 6.924 6.638 6.924 37,611 +0.24(+3.57%)
Nov 24, 2010 6.578 6.686 6.686 6.686 115,522 +0.14(+2.13%)
Nov 23, 2010 6.503 6.574 6.348 6.547 78,866 +0.03(+0.49%)
Nov 22, 2010 6.368 6.558 6.288 6.515 352,454 +0.10(+1.61%)
Nov 19, 2010 6.324 6.477 6.324 6.411 58,810 +0.09(+1.38%)
Nov 18, 2010 6.328 6.380 6.324 6.324 50,666 -0.05(-0.81%)
Nov 17, 2010 6.523 6.543 6.328 6.376 99,939 -0.14(-2.08%)
Nov 16, 2010 6.554 6.638 6.388 6.511 150,786 -0.10(-1.44%)
Nov 15, 2010 6.503 6.698 6.451 6.606 157,076 +0.15(+2.34%)
Nov 12, 2010 6.225 6.566 6.225 6.455 117,519 +0.08(+1.25%)
Nov 11, 2010 6.189 6.670 6.189 6.376 211,152 +0.17(+2.75%)
Nov 10, 2010 6.272 6.284 6.205 6.205 137,556 -0.12(-1.89%)
Nov 09, 2010 6.332 6.387 6.284 6.324 116,392 -0.04(-0.62%)
Nov 08, 2010 6.459 6.535 6.356 6.364 81,543 -0.10(-1.54%)
Nov 05, 2010 6.527 6.527 6.380 6.463 70,586 -0.05(-0.79%)
Nov 04, 2010 6.320 6.523 6.276 6.515 177,824 +0.19(+3.08%)
Nov 03, 2010 6.260 6.332 6.189 6.320 67,653 +0.04(+0.70%)
Nov 02, 2010 6.260 6.320 6.221 6.276 92,381 +0.07(+1.15%)
Nov 01, 2010 6.280 6.344 6.189 6.205 76,904 -0.12(-1.89%)
Oct 29, 2010 6.360 6.360 6.205 6.324 206,958 -0.10(-1.55%)
Oct 28, 2010 6.547 6.547 6.376 6.423 82,949 -0.10(-1.52%)
Oct 27, 2010 6.384 6.539 6.380 6.523 100,580 +0.20(+3.14%)
Oct 25, 2010 6.372 6.372 6.304 6.324 88,552 +0.00(+0.00%)
Oct 22, 2010 6.316 6.415 6.296 6.324 68,707 +0.01(+0.13%)
Oct 21, 2010 6.399 6.654 6.264 6.316 116,045 -0.10(-1.61%)
Oct 20, 2010 6.395 6.514 6.395 6.419 53,202 +0.04(+0.62%)
Oct 19, 2010 6.439 6.662 6.356 6.380 88,444 -0.11(-1.71%)
Oct 18, 2010 6.388 6.491 6.228 6.491 60,802 +0.14(+2.25%)
Oct 15, 2010 6.487 6.487 6.244 6.348 98,439 -0.11(-1.72%)
Oct 14, 2010 6.415 6.475 6.243 6.459 55,162 +0.04(+0.68%)
Oct 13, 2010 6.181 6.459 6.094 6.415 79,495 +0.24(+3.93%)
Oct 12, 2010 6.093 6.181 6.062 6.173 33,274 +0.04(+0.58%)
Oct 11, 2010 6.173 6.186 6.054 6.137 86,154 -0.02(-0.39%)
Oct 08, 2010 6.201 6.236 6.141 6.161 181,271 -0.05(-0.77%)
Oct 07, 2010 6.407 6.645 6.209 6.209 226,292 -0.16(-2.44%)
Oct 06, 2010 6.248 6.384 6.217 6.364 92,474 +0.12(+1.84%)
Oct 05, 2010 6.225 6.292 6.093 6.248 179,002 +0.07(+1.16%)
Oct 04, 2010 6.288 6.288 6.153 6.177 84,386 -0.11(-1.77%)
Oct 01, 2010 6.117 6.292 6.066 6.288 165,680 +0.21(+3.40%)
Sep 30, 2010 6.038 6.165 6.014 6.081 152,580 +0.04(+0.72%)
Sep 29, 2010 5.962 6.038 5.942 6.038 129,158 +0.07(+1.13%)
Sep 28, 2010 5.946 5.982 5.843 5.970 197,460 +0.04(+0.60%)
Sep 27, 2010 5.946 5.946 5.922 5.934 55,635 -0.00(-0.07%)
Sep 24, 2010 5.883 5.942 5.859 5.938 148,985 +0.09(+1.49%)
Sep 23, 2010 5.903 5.922 5.775 5.851 243,171 -0.07(-1.14%)
Sep 22, 2010 5.911 5.942 5.907 5.918 134,418 +0.01(+0.13%)
Sep 21, 2010 5.879 5.926 5.851 5.911 243,548 +0.01(+0.20%)
Sep 20, 2010 5.883 5.899 5.843 5.899 108,945 +0.08(+1.30%)
Sep 17, 2010 5.883 5.883 5.791 5.823 74,473 -0.03(-0.48%)
Sep 15, 2010 5.859 5.879 5.795 5.851 38,572 -0.04(-0.61%)
Sep 14, 2010 5.899 5.911 5.811 5.887 98,485 -0.01(-0.20%)
Sep 13, 2010 5.859 5.911 5.775 5.899 129,611 +0.04(+0.68%)
Sep 10, 2010 5.744 5.859 5.728 5.859 96,447 +0.12(+2.01%)
Sep 09, 2010 5.819 5.819 5.684 5.744 40,957 -0.02(-0.34%)
Sep 08, 2010 5.803 5.807 5.708 5.763 119,789 -0.07(-1.16%)
Sep 07, 2010 5.811 5.859 5.811 5.831 167,517 +0.02(+0.41%)
Sep 03, 2010 5.851 5.851 5.787 5.807 84,824 +0.00(+0.00%)
Sep 02, 2010 5.843 5.843 5.787 5.807 57,056 -0.02(-0.34%)
Sep 01, 2010 5.756 5.851 5.732 5.827 167,245 +0.14(+2.45%)
Aug 31, 2010 5.692 5.771 5.664 5.688 103,899 +0.02(+0.35%)
Aug 30, 2010 5.728 5.752 5.668 5.668 47,529 -0.10(-1.79%)
Aug 27, 2010 5.760 5.771 5.700 5.771 88,514 +0.04(+0.76%)
Aug 26, 2010 5.760 5.771 5.680 5.728 59,426 -0.03(-0.55%)
Aug 25, 2010 5.724 5.790 5.724 5.760 39,931 +0.04(+0.63%)
Aug 24, 2010 5.736 5.843 5.724 5.724 83,463 -0.05(-0.89%)
Aug 23, 2010 5.795 5.843 5.752 5.775 72,458 +0.01(+0.21%)
Aug 20, 2010 5.740 5.847 5.724 5.763 101,438 +0.00(+0.00%)
Aug 19, 2010 5.696 5.859 5.672 5.763 92,879 +0.04(+0.62%)
Aug 18, 2010 5.771 5.787 5.664 5.728 110,835 -0.07(-1.17%)
Aug 17, 2010 5.807 5.851 5.763 5.795 110,390 -0.04(-0.68%)
Aug 16, 2010 5.791 5.855 5.763 5.835 129,651 +0.08(+1.31%)
Aug 13, 2010 5.819 5.843 5.738 5.760 79,228 -0.06(-1.02%)
Aug 12, 2010 5.608 5.827 5.608 5.819 203,795 +0.15(+2.66%)
Aug 11, 2010 5.529 5.748 5.525 5.668 273,866 +0.07(+1.21%)
Aug 10, 2010 5.620 5.680 5.414 5.601 81,613 -0.06(-1.12%)
Aug 09, 2010 5.624 5.664 5.489 5.664 108,100 +0.05(+0.92%)
Aug 06, 2010 5.688 5.728 5.414 5.612 174,770 -0.11(-1.88%)
Aug 05, 2010 5.728 5.760 5.664 5.720 59,250 -0.04(-0.62%)
Aug 04, 2010 5.676 5.763 5.628 5.756 101,652 +0.09(+1.61%)
Aug 03, 2010 5.605 5.688 5.605 5.664 60,941 +0.04(+0.78%)
Aug 02, 2010 5.632 5.648 5.581 5.620 64,611 +0.04(+0.78%)
Jul 30, 2010 5.533 5.648 5.533 5.577 65,552 +0.00(+0.00%)
Jul 29, 2010 5.624 5.648 5.545 5.577 43,836 -0.02(-0.43%)
Jul 28, 2010 5.684 5.684 5.581 5.601 71,022 -0.09(-1.54%)
Jul 27, 2010 5.644 5.692 5.577 5.688 55,788 +0.07(+1.20%)
Jul 26, 2010 5.692 5.692 5.537 5.620 114,669 -0.04(-0.77%)
Jul 23, 2010 5.644 5.682 5.541 5.664 90,972 +0.00(+0.00%)
Jul 22, 2010 5.704 5.704 5.620 5.664 84,119 +0.02(+0.28%)
Jul 21, 2010 5.712 5.712 5.616 5.648 160,533 -0.05(-0.91%)
Jul 20, 2010 5.577 5.700 5.533 5.700 48,809 +0.09(+1.63%)
Jul 19, 2010 5.569 5.752 5.533 5.608 100,276 +0.08(+1.36%)
Jul 16, 2010 5.553 5.585 5.525 5.533 49,682 -0.06(-1.07%)
Jul 15, 2010 5.648 5.648 5.565 5.593 33,840 -0.03(-0.57%)
Jul 14, 2010 5.740 5.740 5.529 5.624 131,019 -0.10(-1.67%)
Jul 13, 2010 5.632 5.779 5.565 5.720 294,818 +0.15(+2.71%)
Jul 12, 2010 5.628 5.724 5.549 5.569 62,828 -0.05(-0.85%)
Jul 09, 2010 5.736 5.736 5.601 5.616 73,163 -0.11(-1.88%)
Jul 08, 2010 5.763 5.775 5.616 5.724 77,465 -0.03(-0.55%)
Jul 07, 2010 5.529 5.783 5.509 5.756 110,820 +0.26(+4.70%)
Jul 06, 2010 5.620 5.692 5.426 5.497 182,987 -0.07(-1.28%)
Jul 02, 2010 5.640 5.644 5.565 5.569 59,285 -0.03(-0.50%)
Jul 01, 2010 5.724 5.763 5.573 5.597 175,469 -0.14(-2.36%)
Jun 30, 2010 5.720 5.855 5.664 5.732 93,848 +0.04(+0.63%)
Jun 29, 2010 5.676 5.752 5.664 5.696 96,009 -0.13(-2.18%)
Jun 25, 2010 5.839 5.871 5.740 5.823 2,259,014 +0.01(+0.14%)
Jun 24, 2010 5.712 5.823 5.712 5.815 176,121 +0.06(+0.97%)
Jun 23, 2010 5.736 5.811 5.648 5.760 340,242 +0.00(+0.00%)
Jun 22, 2010 5.664 5.795 5.636 5.760 381,552 +0.00(+0.07%)
Jun 21, 2010 5.763 5.803 5.565 5.756 385,686 +0.03(+0.56%)
Jun 18, 2010 5.744 5.764 5.676 5.724 174,003 -0.06(-1.03%)
Jun 17, 2010 5.732 5.783 5.624 5.783 103,760 +0.02(+0.28%)
Jun 16, 2010 5.680 5.783 5.672 5.767 112,048 -0.03(-0.55%)
Jun 15, 2010 5.740 5.803 5.664 5.799 141,075 +0.08(+1.39%)
Jun 14, 2010 5.684 5.779 5.585 5.720 114,906 +0.00(+0.07%)
Jun 11, 2010 5.545 5.716 5.505 5.716 104,986 +0.17(+3.01%)
Jun 10, 2010 5.557 5.632 5.513 5.549 41,622 +0.04(+0.65%)
Jun 09, 2010 5.553 5.553 5.308 5.513 45,780 +0.08(+1.46%)
Jun 08, 2010 5.465 5.465 5.290 5.434 144,157 -0.12(-2.18%)
Jun 07, 2010 5.517 5.620 5.497 5.555 133,913 +0.02(+0.32%)
Jun 04, 2010 5.648 5.648 5.386 5.537 43,247 +0.05(+0.94%)
Jun 03, 2010 5.597 5.604 5.318 5.485 89,840 -0.14(-2.40%)
Jun 02, 2010 5.620 5.644 5.565 5.620 32,295 +0.04(+0.78%)
Jun 01, 2010 5.620 5.724 5.565 5.577 102,724 -0.04(-0.78%)
May 28, 2010 5.545 5.740 5.318 5.620 137,176 +0.08(+1.36%)
May 27, 2010 5.457 5.652 5.298 5.545 123,729 +0.12(+2.20%)
May 26, 2010 5.346 5.557 5.275 5.426 140,680 +0.12(+2.25%)
May 25, 2010 5.175 5.306 4.969 5.306 236,551 +0.03(+0.60%)
May 24, 2010 5.092 5.334 4.992 5.275 110,110 +0.17(+3.27%)
May 21, 2010 5.314 5.390 5.068 5.108 212,530 -0.26(-4.81%)
May 20, 2010 5.243 5.386 4.992 5.366 429,506 +0.04(+0.75%)
May 19, 2010 5.402 5.481 4.996 5.326 561,329 -0.03(-0.52%)
May 18, 2010 5.692 5.736 5.267 5.354 330,634 -0.29(-5.07%)
May 17, 2010 5.763 5.763 5.573 5.640 371,388 -0.12(-2.14%)
May 14, 2010 5.763 5.771 5.763 5.763 268,918 +0.00(+0.00%)
May 13, 2010 5.787 5.787 5.763 5.763 88,809 +0.00(+0.00%)
May 12, 2010 5.767 5.838 5.763 5.763 190,491 -0.01(-0.21%)
May 11, 2010 5.767 5.803 5.763 5.775 146,749 +0.00(+0.07%)
May 10, 2010 5.797 5.843 5.763 5.771 241,110 -0.01(-0.14%)
May 07, 2010 5.767 5.962 5.763 5.779 296,849 +0.02(+0.28%)
May 06, 2010 5.783 5.803 5.763 5.763 1,679,542 -0.02(-0.34%)
May 05, 2010 5.767 5.789 5.763 5.783 387,479 -0.02(-0.34%)
May 04, 2010 5.767 5.803 5.763 5.803 478,928 +0.04(+0.62%)
May 03, 2010 5.819 5.819 5.763 5.767 286,820 +0.00(+0.07%)
Apr 30, 2010 5.803 5.823 5.763 5.763 492,350 -0.08(-1.36%)
Apr 29, 2010 5.843 5.851 5.767 5.843 334,732 +0.00(+0.00%)
Apr 28, 2010 5.787 5.859 5.763 5.843 368,570 +0.06(+1.03%)
Apr 27, 2010 5.805 5.843 5.763 5.783 490,737 -0.04(-0.75%)
Apr 26, 2010 5.847 5.855 5.791 5.827 310,281 -0.06(-0.95%)
Apr 23, 2010 5.843 5.883 5.783 5.883 401,181 +0.03(+0.54%)
Apr 22, 2010 5.801 5.879 5.801 5.851 216,739 -0.03(-0.54%)
Apr 21, 2010 5.895 5.895 5.807 5.883 297,598 -0.02(-0.34%)
Apr 20, 2010 5.883 5.903 5.827 5.903 430,626 +0.05(+0.88%)
Apr 19, 2010 5.843 5.904 5.791 5.851 582,555 +0.01(+0.14%)
Apr 16, 2010 5.763 5.863 5.763 5.843 622,217 -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.