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 (%)
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%)
Apr 03, 2006 3.925 3.925 3.867 3.880 136,280 -0.05(-1.32%)
Mar 31, 2006 3.943 3.951 3.857 3.932 289,152 +0.02(+0.60%)
Mar 30, 2006 3.922 3.961 3.883 3.909 163,509 -0.02(-0.53%)
Mar 29, 2006 3.906 3.940 3.898 3.930 285,546 +0.02(+0.40%)
Mar 28, 2006 3.938 3.971 3.906 3.914 196,367 -0.04(-0.99%)
Mar 27, 2006 3.966 3.971 3.917 3.953 151,543 +0.01(+0.20%)
Mar 24, 2006 3.919 3.984 3.896 3.945 115,459 +0.01(+0.33%)
Mar 23, 2006 3.943 4.000 3.906 3.932 127,870 -0.03(-0.66%)
Mar 22, 2006 3.977 3.987 3.904 3.958 139,390 +0.05(+1.20%)
Mar 21, 2006 3.982 3.984 3.909 3.912 204,500 -0.06(-1.51%)
Mar 20, 2006 3.961 3.982 3.932 3.971 130,708 +0.04(+0.93%)
Mar 17, 2006 3.971 3.984 3.927 3.935 565,932 -0.01(-0.13%)
Mar 16, 2006 3.951 3.971 3.906 3.940 127,106 +0.03(+0.67%)
Mar 15, 2006 3.997 4.000 3.906 3.914 285,139 -0.06(-1.44%)
Mar 14, 2006 3.945 3.997 3.896 3.971 218,309 +0.03(+0.86%)
Mar 13, 2006 3.930 3.958 3.883 3.938 181,034 +0.02(+0.47%)
Mar 10, 2006 3.896 3.927 3.888 3.919 96,210 +0.02(+0.60%)
Mar 09, 2006 3.930 3.956 3.891 3.896 370,624 -0.03(-0.66%)
Mar 08, 2006 3.932 3.943 3.893 3.922 176,284 +0.02(+0.47%)
Mar 07, 2006 3.914 3.945 3.893 3.904 228,139 -0.03(-0.86%)
Mar 06, 2006 3.945 3.945 3.914 3.938 180,155 +0.01(+0.13%)
Mar 03, 2006 3.943 3.945 3.912 3.932 571,896 -0.00(-0.07%)
Mar 02, 2006 3.945 3.945 3.919 3.935 274,652 -0.01(-0.20%)
Mar 01, 2006 3.912 3.945 3.912 3.943 159,408 +0.02(+0.46%)
Feb 28, 2006 3.945 3.945 3.909 3.925 225,651 -0.02(-0.53%)
Feb 27, 2006 3.943 3.948 3.914 3.945 304,212 +0.01(+0.20%)
Feb 24, 2006 3.925 3.945 3.875 3.938 292,412 +0.04(+1.00%)
Feb 23, 2006 3.914 3.945 3.875 3.898 242,961 -0.03(-0.80%)
Feb 22, 2006 3.893 3.943 3.888 3.930 322,467 +0.03(+0.67%)
Feb 21, 2006 3.943 3.945 3.818 3.904 129,114 -0.01(-0.20%)
Feb 17, 2006 3.958 3.971 3.893 3.912 269,618 -0.01(-0.27%)
Feb 16, 2006 3.932 4.010 3.909 3.922 277,628 -0.03(-0.86%)
Feb 15, 2006 3.922 3.971 3.867 3.956 185,638 +0.08(+1.95%)
Feb 14, 2006 3.932 3.940 3.867 3.880 171,020 -0.04(-0.93%)
Feb 13, 2006 3.927 3.927 3.866 3.917 181,783 +0.04(+0.94%)
Feb 10, 2006 3.859 3.906 3.841 3.880 274,245 +0.01(+0.20%)
Feb 09, 2006 3.932 3.940 3.831 3.872 168,101 -0.03(-0.87%)
Feb 08, 2006 3.906 3.945 3.854 3.906 195,373 +0.03(+0.67%)
Feb 07, 2006 3.883 3.943 3.875 3.880 163,113 -0.01(-0.33%)
Feb 06, 2006 3.888 3.958 3.852 3.893 188,219 -0.01(-0.27%)
Feb 03, 2006 3.906 3.932 3.854 3.904 169,119 +0.01(+0.20%)
Feb 02, 2006 3.844 3.958 3.828 3.896 224,449 +0.04(+0.94%)
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.