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 )

13.78 -0.10 (-0.72%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 29, 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 (%)
Mar 31, 2008 2.406 2.469 2.300 2.451 410,364 +0.09(+3.63%)
Mar 28, 2008 2.435 2.451 2.286 2.365 205,260 -0.04(-1.73%)
Mar 27, 2008 2.469 2.469 2.365 2.406 150,917 -0.09(-3.55%)
Mar 26, 2008 2.529 2.552 2.474 2.495 311,201 -0.03(-1.03%)
Mar 25, 2008 2.542 2.552 2.492 2.521 149,485 -0.01(-0.21%)
Mar 24, 2008 2.586 2.604 2.500 2.526 135,389 -0.01(-0.31%)
Mar 21, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.00%)
Mar 20, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.10%)
Mar 19, 2008 2.544 2.586 2.526 2.531 133,039 +0.00(+0.10%)
Mar 18, 2008 2.630 2.677 2.523 2.529 111,039 -0.09(-3.38%)
Mar 17, 2008 2.591 2.675 2.570 2.617 121,334 +0.02(+0.70%)
Mar 14, 2008 2.654 2.680 2.591 2.599 142,254 -0.04(-1.63%)
Mar 13, 2008 2.648 2.654 2.604 2.642 152,173 -0.01(-0.44%)
Mar 12, 2008 2.617 2.677 2.612 2.654 57,737 +0.03(+1.09%)
Mar 11, 2008 2.620 2.633 2.594 2.625 113,324 +0.04(+1.41%)
Mar 10, 2008 2.630 2.643 2.589 2.589 111,293 -0.04(-1.58%)
Mar 07, 2008 2.719 2.719 2.630 2.630 92,796 -0.09(-3.44%)
Mar 06, 2008 2.742 2.742 2.711 2.724 162,602 -0.05(-1.69%)
Mar 05, 2008 2.688 2.839 2.688 2.771 140,239 +0.09(+3.50%)
Mar 04, 2008 2.742 2.755 2.676 2.677 110,195 -0.07(-2.47%)
Mar 03, 2008 2.789 2.805 2.745 2.745 159,676 -0.04(-1.59%)
Feb 29, 2008 2.815 2.865 2.789 2.789 165,582 -0.01(-0.28%)
Feb 28, 2008 2.779 2.833 2.766 2.797 148,383 +0.02(+0.75%)
Feb 27, 2008 2.818 2.818 2.766 2.776 159,715 -0.05(-1.93%)
Feb 26, 2008 2.805 2.846 2.797 2.831 111,097 +0.03(+1.12%)
Feb 25, 2008 2.740 2.815 2.734 2.800 141,882 +0.07(+2.38%)
Feb 22, 2008 2.734 2.766 2.714 2.734 225,965 +0.01(+0.19%)
Feb 21, 2008 2.740 2.771 2.724 2.729 107,488 -0.02(-0.76%)
Feb 20, 2008 2.807 2.836 2.737 2.750 231,898 -0.07(-2.40%)
Feb 19, 2008 2.839 2.839 2.758 2.818 367,253 +0.02(+0.65%)
Feb 18, 2008 2.779 2.839 2.779 2.800 126,157 +0.00(+0.00%)
Feb 15, 2008 2.779 2.839 2.779 2.800 126,157 +0.02(+0.80%)
Feb 14, 2008 2.794 2.813 2.750 2.777 165,425 -0.02(-0.79%)
Feb 13, 2008 2.745 2.815 2.740 2.800 172,321 +0.08(+2.77%)
Feb 12, 2008 2.781 2.807 2.724 2.724 120,509 -0.04(-1.32%)
Feb 11, 2008 2.732 2.797 2.732 2.760 177,640 +0.04(+1.44%)
Feb 08, 2008 2.716 2.771 2.714 2.721 112,625 -0.01(-0.19%)
Feb 07, 2008 2.742 2.745 2.690 2.727 128,427 -0.02(-0.66%)
Feb 06, 2008 2.828 2.828 2.742 2.745 134,813 -0.07(-2.59%)
Feb 05, 2008 2.841 2.891 2.750 2.818 208,175 -0.03(-1.10%)
Feb 04, 2008 2.859 2.914 2.839 2.849 177,659 +0.02(+0.55%)
Feb 01, 2008 2.628 2.833 2.628 2.833 287,405 +0.19(+7.19%)
Jan 31, 2008 2.664 2.667 2.622 2.643 116,884 +0.00(+0.10%)
Jan 30, 2008 2.643 2.661 2.607 2.641 140,584 -0.01(-0.29%)
Jan 29, 2008 2.638 2.667 2.607 2.648 60,844 +0.01(+0.39%)
Jan 28, 2008 2.560 2.641 2.560 2.638 161,781 +0.04(+1.71%)
Jan 25, 2008 2.555 2.599 2.490 2.594 243,276 +0.05(+2.05%)
Jan 24, 2008 2.466 2.544 2.445 2.542 155,913 +0.09(+3.72%)
Jan 23, 2008 2.448 2.510 2.409 2.451 236,353 -0.03(-1.26%)
Jan 22, 2008 2.461 2.576 2.427 2.482 185,058 -0.02(-0.94%)
Jan 21, 2008 2.612 2.622 2.490 2.505 169,591 +0.00(+0.00%)
Jan 18, 2008 2.612 2.622 2.490 2.505 169,591 -0.11(-4.28%)
Jan 17, 2008 2.630 2.648 2.596 2.617 220,267 -0.01(-0.50%)
Jan 16, 2008 2.615 2.641 2.612 2.630 163,923 +0.02(+0.60%)
Jan 15, 2008 2.602 2.641 2.589 2.615 87,539 -0.00(-0.10%)
Jan 14, 2008 2.622 2.630 2.578 2.617 103,079 -0.00(-0.08%)
Jan 11, 2008 2.523 2.630 2.523 2.619 286,894 +0.09(+3.69%)
Jan 10, 2008 2.458 2.581 2.458 2.526 191,064 +0.06(+2.32%)
Jan 09, 2008 2.542 2.568 2.425 2.469 302,588 -0.07(-2.57%)
Jan 08, 2008 2.586 2.622 2.534 2.534 255,045 -0.06(-2.21%)
Jan 07, 2008 2.591 2.617 2.542 2.591 572,625 +0.01(+0.40%)
Jan 04, 2008 2.596 2.612 2.565 2.581 326,833 -0.03(-1.29%)
Jan 03, 2008 2.604 2.654 2.594 2.615 195,645 +0.03(+1.31%)
Jan 02, 2008 2.555 2.617 2.555 2.581 222,932 +0.03(+1.02%)
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.