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 )

14.06 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 3.639 3.904 3.595 3.904 1,885,650 +0.27(+7.30%)
Jun 29, 2006 3.584 3.641 3.529 3.639 436,825 +0.07(+1.97%)
Jun 28, 2006 3.563 3.592 3.550 3.569 176,912 +0.00(+0.07%)
Jun 27, 2006 3.576 3.613 3.561 3.566 132,546 -0.02(-0.58%)
Jun 26, 2006 3.592 3.602 3.561 3.587 150,987 +0.03(+0.73%)
Jun 23, 2006 3.540 3.600 3.537 3.561 194,350 +0.01(+0.22%)
Jun 22, 2006 3.535 3.589 3.535 3.553 145,481 +0.01(+0.15%)
Jun 21, 2006 3.556 3.644 3.532 3.548 255,364 -0.01(-0.22%)
Jun 20, 2006 3.579 3.600 3.553 3.556 142,289 -0.02(-0.58%)
Jun 19, 2006 3.680 3.696 3.574 3.576 446,023 -0.10(-2.83%)
Jun 16, 2006 3.649 3.696 3.649 3.680 890,828 +0.01(+0.36%)
Jun 15, 2006 3.657 3.673 3.626 3.667 112,352 +0.05(+1.37%)
Jun 14, 2006 3.709 3.709 3.579 3.618 257,988 -0.04(-1.00%)
Jun 13, 2006 3.634 3.706 3.610 3.654 182,763 -0.00(-0.07%)
Jun 12, 2006 3.727 3.746 3.652 3.657 187,370 -0.07(-1.97%)
Jun 09, 2006 3.670 3.774 3.626 3.730 281,969 +0.05(+1.43%)
Jun 08, 2006 3.608 3.691 3.579 3.678 160,507 +0.05(+1.44%)
Jun 07, 2006 3.714 3.751 3.618 3.626 211,927 -0.10(-2.59%)
Jun 06, 2006 3.683 3.722 3.657 3.722 160,653 +0.07(+1.78%)
Jun 05, 2006 3.746 3.756 3.657 3.657 205,565 -0.10(-2.77%)
Jun 02, 2006 3.748 3.837 3.717 3.761 92,140 -0.03(-0.69%)
Jun 01, 2006 3.699 3.787 3.683 3.787 162,278 +0.11(+2.90%)
May 31, 2006 3.727 3.787 3.665 3.680 294,824 -0.01(-0.28%)
May 30, 2006 3.727 3.733 3.665 3.691 199,437 -0.05(-1.46%)
May 26, 2006 3.709 3.813 3.673 3.746 131,581 +0.05(+1.41%)
May 25, 2006 3.613 3.696 3.576 3.693 224,194 +0.12(+3.43%)
May 24, 2006 3.537 3.610 3.519 3.571 247,296 +0.04(+1.18%)
May 23, 2006 3.602 3.639 3.526 3.529 288,243 -0.05(-1.38%)
May 22, 2006 3.556 3.589 3.516 3.579 162,390 +0.03(+0.95%)
May 19, 2006 3.519 3.584 3.519 3.545 189,702 +0.01(+0.29%)
May 18, 2006 3.582 3.639 3.516 3.535 251,003 -0.05(-1.31%)
May 17, 2006 3.652 3.662 3.579 3.582 205,488 -0.06(-1.71%)
May 16, 2006 3.673 3.688 3.634 3.644 139,127 -0.01(-0.14%)
May 15, 2006 3.618 3.693 3.605 3.649 299,062 +0.02(+0.57%)
May 12, 2006 3.667 3.701 3.628 3.628 223,042 -0.06(-1.55%)
May 11, 2006 3.759 3.766 3.683 3.686 229,842 -0.05(-1.26%)
May 10, 2006 3.774 3.795 3.733 3.733 255,107 -0.04(-0.97%)
May 09, 2006 3.769 3.837 3.759 3.769 194,650 -0.01(-0.34%)
May 08, 2006 3.756 3.823 3.740 3.782 137,294 +0.02(+0.62%)
May 05, 2006 3.821 3.837 3.738 3.759 246,289 -0.03(-0.89%)
May 04, 2006 3.753 3.837 3.735 3.792 409,363 +0.02(+0.62%)
May 03, 2006 3.795 3.795 3.753 3.769 205,365 +0.00(+0.07%)
May 02, 2006 3.792 3.792 3.743 3.766 233,146 +0.01(+0.35%)
May 01, 2006 3.792 3.798 3.727 3.753 111,984 -0.01(-0.28%)
Apr 28, 2006 3.769 3.798 3.722 3.764 239,351 +0.03(+0.70%)
Apr 27, 2006 3.746 3.785 3.704 3.738 202,384 +0.00(+0.00%)
Apr 26, 2006 3.720 3.772 3.712 3.738 76,826 +0.00(+0.00%)
Apr 25, 2006 3.769 3.769 3.709 3.738 210,406 +0.01(+0.21%)
Apr 24, 2006 3.766 3.799 3.725 3.730 249,989 -0.03(-0.69%)
Apr 21, 2006 3.826 3.826 3.743 3.756 142,627 -0.05(-1.43%)
Apr 20, 2006 3.660 3.826 3.660 3.811 169,390 +0.13(+3.61%)
Apr 19, 2006 3.800 3.800 3.647 3.678 363,529 -0.12(-3.15%)
Apr 18, 2006 3.751 3.798 3.727 3.798 210,102 +0.05(+1.32%)
Apr 17, 2006 3.832 3.841 3.720 3.748 372,458 -0.09(-2.24%)
Apr 13, 2006 3.865 3.876 3.813 3.834 163,519 -0.01(-0.20%)
Apr 12, 2006 3.865 3.891 3.826 3.842 281,316 -0.02(-0.61%)
Apr 11, 2006 3.891 3.928 3.865 3.865 179,156 -0.01(-0.27%)
Apr 10, 2006 3.868 3.925 3.865 3.876 131,781 -0.00(-0.07%)
Apr 07, 2006 3.904 3.930 3.865 3.878 120,271 -0.01(-0.27%)
Apr 06, 2006 3.891 3.930 3.881 3.889 121,396 -0.02(-0.47%)
Apr 05, 2006 3.883 3.930 3.860 3.907 223,007 +0.02(+0.60%)
Apr 04, 2006 3.894 3.933 3.865 3.883 171,172 +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.