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 )

13.97 -0.09 (-0.62%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 22, 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 (%)
Nov 30, 2015 3.395 3.430 3.351 3.426 429,289 +0.04(+1.16%)
Nov 27, 2015 3.382 3.408 3.356 3.386 128,828 -0.01(-0.39%)
Nov 25, 2015 3.400 3.400 3.400 3.400 204,978 -0.02(-0.51%)
Nov 24, 2015 3.356 3.426 3.356 3.417 332,077 +0.06(+1.69%)
Nov 23, 2015 3.330 3.369 3.308 3.360 265,571 +0.03(+0.92%)
Nov 20, 2015 3.308 3.347 3.290 3.330 320,043 -0.01(-0.39%)
Nov 19, 2015 3.347 3.356 3.286 3.343 236,794 -0.03(-0.78%)
Nov 18, 2015 3.273 3.395 3.273 3.369 360,226 +0.10(+2.95%)
Nov 17, 2015 3.268 3.312 3.264 3.273 179,657 -0.02(-0.53%)
Nov 16, 2015 3.273 3.312 3.259 3.290 135,881 -0.00(-0.13%)
Nov 13, 2015 3.264 3.294 3.207 3.294 249,058 +0.04(+1.11%)
Nov 12, 2015 3.258 3.276 3.174 3.258 325,343 -0.00(-0.13%)
Nov 11, 2015 3.315 3.316 3.258 3.263 291,686 -0.07(-1.96%)
Nov 10, 2015 3.337 3.345 3.306 3.328 247,158 -0.01(-0.26%)
Nov 09, 2015 3.363 3.367 3.297 3.337 348,186 -0.02(-0.52%)
Nov 06, 2015 3.389 3.410 3.332 3.354 263,521 -0.04(-1.15%)
Nov 05, 2015 3.363 3.397 3.354 3.393 310,107 +0.03(+0.77%)
Nov 04, 2015 3.323 3.367 3.306 3.367 276,105 +0.06(+1.84%)
Nov 03, 2015 3.293 3.332 3.284 3.306 204,924 +0.00(+0.00%)
Nov 02, 2015 3.254 3.345 3.254 3.306 329,935 +0.05(+1.60%)
Oct 30, 2015 3.341 3.341 3.237 3.254 341,147 -0.07(-2.09%)
Oct 29, 2015 3.293 3.367 3.284 3.323 543,296 +0.04(+1.32%)
Oct 28, 2015 3.263 3.304 3.241 3.280 145,724 +0.03(+0.80%)
Oct 27, 2015 3.289 3.289 3.241 3.254 182,226 -0.03(-0.93%)
Oct 26, 2015 3.293 3.306 3.280 3.284 179,172 -0.00(-0.13%)
Oct 23, 2015 3.284 3.315 3.258 3.289 313,521 +0.02(+0.53%)
Oct 22, 2015 3.289 3.319 3.267 3.271 239,168 -0.01(-0.23%)
Oct 21, 2015 3.283 3.309 3.266 3.279 252,523 +0.01(+0.26%)
Oct 20, 2015 3.214 3.275 3.214 3.270 259,727 +0.04(+1.34%)
Oct 19, 2015 3.206 3.240 3.137 3.227 361,545 +0.01(+0.40%)
Oct 16, 2015 3.193 3.214 3.150 3.214 219,019 +0.02(+0.67%)
Oct 15, 2015 3.163 3.210 3.128 3.193 372,539 +0.03(+0.82%)
Oct 14, 2015 3.158 3.227 3.141 3.167 283,353 -0.00(-0.14%)
Oct 13, 2015 3.193 3.229 3.150 3.171 304,726 -0.05(-1.47%)
Oct 12, 2015 3.210 3.249 3.188 3.219 243,822 +0.01(+0.27%)
Oct 09, 2015 3.193 3.232 3.171 3.210 201,687 +0.03(+0.95%)
Oct 08, 2015 3.124 3.210 3.124 3.180 391,914 +0.05(+1.65%)
Oct 07, 2015 3.124 3.155 3.111 3.128 205,222 +0.03(+0.83%)
Oct 06, 2015 3.081 3.111 3.081 3.102 224,202 +0.02(+0.70%)
Oct 05, 2015 3.046 3.098 3.038 3.081 295,334 +0.05(+1.71%)
Oct 02, 2015 3.051 3.051 2.999 3.029 218,506 -0.04(-1.26%)
Oct 01, 2015 3.025 3.076 2.999 3.068 237,695 +0.03(+1.14%)
Sep 30, 2015 2.960 3.059 2.917 3.033 645,842 +0.12(+4.14%)
Sep 29, 2015 3.016 3.038 2.904 2.913 978,096 -0.11(-3.70%)
Sep 28, 2015 3.098 3.107 2.973 3.025 1,020,591 -0.08(-2.64%)
Sep 25, 2015 3.145 3.171 3.102 3.107 245,421 -0.03(-0.96%)
Sep 24, 2015 3.124 3.141 3.094 3.137 188,358 -0.00(-0.14%)
Sep 23, 2015 3.120 3.158 3.111 3.141 211,161 +0.02(+0.55%)
Sep 22, 2015 3.098 3.124 3.094 3.124 208,301 +0.00(+0.14%)
Sep 21, 2015 3.128 3.141 3.102 3.120 318,972 -0.01(-0.41%)
Sep 18, 2015 3.128 3.145 3.120 3.132 246,540 -0.03(-0.95%)
Sep 17, 2015 3.167 3.171 3.128 3.163 282,722 -0.01(-0.24%)
Sep 16, 2015 3.174 3.174 3.174 3.170 204,212 +0.00(+0.00%)
Sep 15, 2015 3.179 3.179 3.149 3.170 256,966 +0.01(+0.27%)
Sep 14, 2015 3.153 3.183 3.140 3.162 165,848 +0.01(+0.48%)
Sep 11, 2015 3.162 3.162 3.106 3.147 259,127 -0.01(-0.47%)
Sep 10, 2015 3.153 3.179 3.140 3.162 160,516 +0.01(+0.27%)
Sep 09, 2015 3.204 3.213 3.110 3.153 352,097 -0.04(-1.20%)
Sep 08, 2015 3.196 3.217 3.183 3.192 206,223 +0.01(+0.40%)
Sep 04, 2015 3.179 3.179 3.179 3.179 215,098 -0.01(-0.27%)
Sep 03, 2015 3.183 3.217 3.179 3.187 174,885 +0.00(+0.13%)
Sep 02, 2015 3.162 3.200 3.140 3.183 249,449 +0.04(+1.22%)
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.