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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2006 3.641 3.906 3.596 3.906 1,884,688 +0.27(+7.30%)
Jun 29, 2006 3.586 3.643 3.531 3.641 436,602 +0.07(+1.97%)
Jun 28, 2006 3.565 3.594 3.552 3.570 176,822 +0.00(+0.07%)
Jun 27, 2006 3.578 3.615 3.563 3.568 132,478 -0.02(-0.58%)
Jun 26, 2006 3.594 3.604 3.563 3.589 150,910 +0.03(+0.73%)
Jun 23, 2006 3.542 3.602 3.539 3.563 194,251 +0.01(+0.22%)
Jun 22, 2006 3.537 3.591 3.537 3.555 145,407 +0.01(+0.15%)
Jun 21, 2006 3.557 3.646 3.534 3.550 255,234 -0.01(-0.22%)
Jun 20, 2006 3.581 3.602 3.555 3.557 142,216 -0.02(-0.58%)
Jun 19, 2006 3.682 3.698 3.576 3.578 445,795 -0.10(-2.83%)
Jun 16, 2006 3.651 3.698 3.651 3.682 890,374 +0.01(+0.36%)
Jun 15, 2006 3.659 3.675 3.628 3.669 112,295 +0.05(+1.37%)
Jun 14, 2006 3.711 3.711 3.581 3.620 257,856 -0.04(-1.00%)
Jun 13, 2006 3.635 3.708 3.612 3.656 182,670 -0.00(-0.07%)
Jun 12, 2006 3.729 3.747 3.654 3.659 187,274 -0.07(-1.97%)
Jun 09, 2006 3.672 3.776 3.628 3.732 281,825 +0.05(+1.43%)
Jun 08, 2006 3.609 3.693 3.581 3.680 160,425 +0.05(+1.44%)
Jun 07, 2006 3.716 3.753 3.620 3.628 211,819 -0.10(-2.59%)
Jun 06, 2006 3.685 3.724 3.659 3.724 160,571 +0.07(+1.78%)
Jun 05, 2006 3.747 3.758 3.659 3.659 205,460 -0.10(-2.77%)
Jun 02, 2006 3.750 3.839 3.719 3.763 92,093 -0.03(-0.69%)
Jun 01, 2006 3.701 3.789 3.685 3.789 162,195 +0.11(+2.90%)
May 31, 2006 3.729 3.789 3.667 3.682 294,674 -0.01(-0.28%)
May 30, 2006 3.729 3.734 3.667 3.693 199,335 -0.05(-1.46%)
May 26, 2006 3.711 3.815 3.675 3.747 131,514 +0.05(+1.41%)
May 25, 2006 3.615 3.698 3.578 3.695 224,080 +0.12(+3.43%)
May 24, 2006 3.539 3.612 3.521 3.573 247,170 +0.04(+1.18%)
May 23, 2006 3.604 3.641 3.528 3.531 288,096 -0.05(-1.38%)
May 22, 2006 3.557 3.591 3.518 3.581 162,307 +0.03(+0.95%)
May 19, 2006 3.521 3.586 3.521 3.547 189,605 +0.01(+0.29%)
May 18, 2006 3.583 3.641 3.518 3.537 250,875 -0.05(-1.31%)
May 17, 2006 3.654 3.664 3.581 3.583 205,383 -0.06(-1.71%)
May 16, 2006 3.675 3.690 3.635 3.646 139,056 -0.01(-0.14%)
May 15, 2006 3.620 3.695 3.607 3.651 298,909 +0.02(+0.57%)
May 12, 2006 3.669 3.703 3.630 3.630 222,928 -0.06(-1.55%)
May 11, 2006 3.760 3.768 3.685 3.688 229,725 -0.05(-1.26%)
May 10, 2006 3.776 3.797 3.734 3.734 254,976 -0.04(-0.97%)
May 09, 2006 3.771 3.839 3.760 3.771 194,551 -0.01(-0.34%)
May 08, 2006 3.758 3.825 3.742 3.784 137,224 +0.02(+0.62%)
May 05, 2006 3.823 3.839 3.740 3.760 246,164 -0.03(-0.89%)
May 04, 2006 3.755 3.839 3.737 3.794 409,154 +0.02(+0.62%)
May 03, 2006 3.797 3.797 3.755 3.771 205,260 +0.00(+0.07%)
May 02, 2006 3.794 3.794 3.745 3.768 233,027 +0.01(+0.35%)
May 01, 2006 3.794 3.800 3.729 3.755 111,927 -0.01(-0.28%)
Apr 28, 2006 3.771 3.800 3.724 3.766 239,229 +0.03(+0.70%)
Apr 27, 2006 3.747 3.787 3.706 3.740 202,281 +0.00(+0.00%)
Apr 26, 2006 3.721 3.773 3.714 3.740 76,787 +0.00(+0.00%)
Apr 25, 2006 3.771 3.771 3.711 3.740 210,298 +0.01(+0.21%)
Apr 24, 2006 3.768 3.801 3.727 3.732 249,862 -0.03(-0.69%)
Apr 21, 2006 3.828 3.828 3.745 3.758 142,554 -0.05(-1.43%)
Apr 20, 2006 3.662 3.828 3.662 3.813 169,303 +0.13(+3.61%)
Apr 19, 2006 3.802 3.802 3.648 3.680 363,344 -0.12(-3.15%)
Apr 18, 2006 3.753 3.800 3.729 3.800 209,995 +0.05(+1.32%)
Apr 17, 2006 3.834 3.843 3.721 3.750 372,268 -0.09(-2.24%)
Apr 13, 2006 3.867 3.878 3.815 3.836 163,436 -0.01(-0.20%)
Apr 12, 2006 3.867 3.893 3.828 3.844 281,173 -0.02(-0.61%)
Apr 11, 2006 3.893 3.930 3.867 3.867 179,064 -0.01(-0.27%)
Apr 10, 2006 3.870 3.927 3.867 3.878 131,714 -0.00(-0.07%)
Apr 07, 2006 3.906 3.932 3.867 3.880 120,209 -0.01(-0.27%)
Apr 06, 2006 3.893 3.932 3.883 3.891 121,334 -0.02(-0.47%)
Apr 05, 2006 3.885 3.932 3.862 3.909 222,894 +0.02(+0.60%)
Apr 04, 2006 3.896 3.935 3.867 3.885 171,085 +0.01(+0.13%)
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.