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

Golub Capital Bdc (NQ: GBDC )

16.39 -0.04 (-0.24%)
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 (%)
Dec 31, 2010 7.030 7.030 6.780 6.780 90,963 -0.33(-4.62%)
Dec 30, 2010 6.666 7.109 6.666 7.109 466,750 +0.46(+6.97%)
Dec 29, 2010 6.816 6.864 6.618 6.646 81,307 -0.02(-0.36%)
Dec 28, 2010 6.776 6.875 6.662 6.669 44,360 -0.07(-1.06%)
Dec 27, 2010 6.586 6.939 6.586 6.741 106,473 +0.17(+2.65%)
Dec 23, 2010 6.574 6.856 6.535 6.567 69,066 -0.01(-0.18%)
Dec 22, 2010 6.527 6.721 6.456 6.578 74,404 +0.08(+1.22%)
Dec 21, 2010 6.586 6.634 6.460 6.499 61,691 -0.09(-1.32%)
Dec 20, 2010 6.646 6.772 6.515 6.586 82,620 -0.06(-0.89%)
Dec 17, 2010 6.618 6.650 6.440 6.646 331,386 +0.06(+0.84%)
Dec 16, 2010 6.412 6.693 6.412 6.590 148,228 +0.04(+0.60%)
Dec 15, 2010 6.772 6.772 6.448 6.551 200,173 -0.25(-3.67%)
Dec 14, 2010 6.729 6.868 6.634 6.800 100,499 +0.11(+1.60%)
Dec 13, 2010 6.812 6.842 6.547 6.693 133,854 -0.04(-0.65%)
Dec 10, 2010 6.701 7.046 6.693 6.737 100,522 -0.00(-0.06%)
Dec 09, 2010 6.800 6.812 6.662 6.741 70,392 -0.00(-0.06%)
Dec 08, 2010 6.761 6.874 6.650 6.745 84,082 +0.01(+0.18%)
Dec 07, 2010 6.780 6.840 6.634 6.733 132,480 +0.02(+0.29%)
Dec 06, 2010 6.598 6.858 6.529 6.713 57,376 +0.08(+1.25%)
Dec 03, 2010 6.594 6.693 6.523 6.630 47,120 -0.07(-1.01%)
Dec 02, 2010 6.436 6.733 6.404 6.697 67,355 +0.32(+4.97%)
Dec 01, 2010 6.408 6.626 6.337 6.380 150,617 -0.05(-0.74%)
Nov 30, 2010 6.860 6.990 6.420 6.428 643,354 -0.45(-6.56%)
Nov 29, 2010 6.852 7.010 6.721 6.879 226,541 -0.02(-0.29%)
Nov 26, 2010 6.658 6.899 6.614 6.899 37,747 +0.24(+3.57%)
Nov 24, 2010 6.555 6.662 6.662 6.662 115,939 +0.14(+2.13%)
Nov 23, 2010 6.479 6.551 6.325 6.523 79,151 +0.03(+0.49%)
Nov 22, 2010 6.345 6.535 6.266 6.491 353,727 +0.10(+1.61%)
Nov 19, 2010 6.301 6.454 6.301 6.388 59,022 +0.09(+1.38%)
Nov 18, 2010 6.305 6.357 6.301 6.301 50,849 -0.05(-0.81%)
Nov 17, 2010 6.499 6.519 6.305 6.353 100,300 -0.13(-2.08%)
Nov 16, 2010 6.531 6.614 6.365 6.487 151,331 -0.10(-1.44%)
Nov 15, 2010 6.479 6.673 6.428 6.582 157,643 +0.15(+2.34%)
Nov 12, 2010 6.202 6.543 6.202 6.432 117,944 +0.08(+1.25%)
Nov 11, 2010 6.167 6.646 6.167 6.353 211,914 +0.17(+2.75%)
Nov 10, 2010 6.250 6.262 6.182 6.182 138,053 -0.12(-1.89%)
Nov 09, 2010 6.309 6.364 6.262 6.301 116,813 -0.04(-0.62%)
Nov 08, 2010 6.436 6.511 6.333 6.341 81,838 -0.10(-1.54%)
Nov 05, 2010 6.503 6.503 6.357 6.440 70,841 -0.05(-0.79%)
Nov 04, 2010 6.297 6.499 6.254 6.491 178,467 +0.19(+3.08%)
Nov 03, 2010 6.238 6.309 6.167 6.297 67,897 +0.04(+0.70%)
Nov 02, 2010 6.238 6.297 6.198 6.254 92,715 +0.07(+1.15%)
Nov 01, 2010 6.258 6.321 6.167 6.182 77,182 -0.12(-1.89%)
Oct 29, 2010 6.337 6.337 6.182 6.301 207,705 -0.10(-1.55%)
Oct 28, 2010 6.523 6.523 6.353 6.400 83,249 -0.10(-1.52%)
Oct 27, 2010 6.361 6.515 6.357 6.499 100,944 +0.20(+3.14%)
Oct 25, 2010 6.349 6.349 6.282 6.301 88,872 +0.00(+0.00%)
Oct 22, 2010 6.293 6.391 6.273 6.301 68,955 +0.01(+0.13%)
Oct 21, 2010 6.376 6.630 6.242 6.293 116,464 -0.10(-1.61%)
Oct 20, 2010 6.372 6.491 6.372 6.396 53,394 +0.04(+0.62%)
Oct 19, 2010 6.416 6.638 6.333 6.357 88,763 -0.11(-1.71%)
Oct 18, 2010 6.365 6.468 6.206 6.468 61,022 +0.14(+2.25%)
Oct 15, 2010 6.464 6.464 6.222 6.325 98,795 -0.11(-1.72%)
Oct 14, 2010 6.392 6.452 6.220 6.436 55,361 +0.04(+0.68%)
Oct 13, 2010 6.159 6.436 6.072 6.392 79,782 +0.24(+3.93%)
Oct 12, 2010 6.071 6.159 6.040 6.151 33,394 +0.04(+0.58%)
Oct 11, 2010 6.151 6.164 6.032 6.115 86,466 -0.02(-0.39%)
Oct 08, 2010 6.178 6.214 6.119 6.139 181,926 -0.05(-0.77%)
Oct 07, 2010 6.384 6.621 6.186 6.186 227,109 -0.15(-2.44%)
Oct 06, 2010 6.226 6.361 6.194 6.341 92,808 +0.11(+1.84%)
Oct 05, 2010 6.202 6.269 6.071 6.226 179,648 +0.07(+1.16%)
Oct 04, 2010 6.266 6.266 6.131 6.155 84,691 -0.11(-1.77%)
Oct 01, 2010 6.095 6.269 6.044 6.266 166,279 +0.21(+3.40%)
Sep 30, 2010 6.016 6.143 5.992 6.060 153,131 +0.04(+0.72%)
Sep 29, 2010 5.941 6.016 5.921 6.016 129,624 +0.07(+1.13%)
Sep 28, 2010 5.925 5.961 5.822 5.949 198,174 +0.04(+0.60%)
Sep 27, 2010 5.925 5.925 5.901 5.913 55,836 -0.00(-0.07%)
Sep 24, 2010 5.862 5.921 5.838 5.917 149,523 +0.09(+1.49%)
Sep 23, 2010 5.881 5.901 5.755 5.830 244,049 -0.07(-1.14%)
Sep 22, 2010 5.889 5.921 5.885 5.897 134,904 +0.01(+0.13%)
Sep 21, 2010 5.858 5.905 5.830 5.889 244,428 +0.01(+0.20%)
Sep 20, 2010 5.862 5.877 5.822 5.877 109,339 +0.08(+1.30%)
Sep 17, 2010 5.862 5.862 5.770 5.802 74,742 -0.03(-0.48%)
Sep 15, 2010 5.838 5.858 5.774 5.830 38,712 -0.04(-0.61%)
Sep 14, 2010 5.877 5.889 5.790 5.866 98,840 -0.01(-0.20%)
Sep 13, 2010 5.838 5.889 5.755 5.877 130,079 +0.04(+0.68%)
Sep 10, 2010 5.723 5.838 5.707 5.838 96,795 +0.11(+2.01%)
Sep 09, 2010 5.798 5.798 5.664 5.723 41,105 -0.02(-0.34%)
Sep 08, 2010 5.782 5.786 5.687 5.743 120,221 -0.07(-1.16%)
Sep 07, 2010 5.790 5.838 5.790 5.810 168,122 +0.02(+0.41%)
Sep 03, 2010 5.830 5.830 5.766 5.786 85,130 +0.00(+0.00%)
Sep 02, 2010 5.822 5.822 5.766 5.786 57,262 -0.02(-0.34%)
Sep 01, 2010 5.735 5.830 5.711 5.806 167,849 +0.14(+2.45%)
Aug 31, 2010 5.671 5.751 5.644 5.667 104,274 +0.02(+0.35%)
Aug 30, 2010 5.707 5.731 5.648 5.648 47,700 -0.10(-1.79%)
Aug 27, 2010 5.739 5.751 5.679 5.751 88,834 +0.04(+0.76%)
Aug 26, 2010 5.739 5.751 5.660 5.707 59,641 -0.03(-0.55%)
Aug 25, 2010 5.703 5.769 5.703 5.739 40,075 +0.04(+0.62%)
Aug 24, 2010 5.715 5.822 5.703 5.703 83,764 -0.05(-0.89%)
Aug 23, 2010 5.774 5.822 5.731 5.755 72,720 +0.01(+0.21%)
Aug 20, 2010 5.719 5.826 5.703 5.743 101,805 +0.00(+0.00%)
Aug 19, 2010 5.675 5.838 5.652 5.743 93,215 +0.04(+0.62%)
Aug 18, 2010 5.751 5.766 5.644 5.707 111,235 -0.07(-1.17%)
Aug 17, 2010 5.786 5.830 5.743 5.774 110,788 -0.04(-0.68%)
Aug 16, 2010 5.770 5.834 5.743 5.814 130,119 +0.08(+1.31%)
Aug 13, 2010 5.798 5.822 5.717 5.739 79,515 -0.06(-1.02%)
Aug 12, 2010 5.588 5.806 5.588 5.798 204,531 +0.15(+2.66%)
Aug 11, 2010 5.509 5.727 5.505 5.648 274,856 +0.07(+1.21%)
Aug 10, 2010 5.600 5.660 5.394 5.580 81,908 -0.06(-1.12%)
Aug 09, 2010 5.604 5.644 5.469 5.644 108,491 +0.05(+0.92%)
Aug 06, 2010 5.667 5.707 5.394 5.592 175,401 -0.11(-1.88%)
Aug 05, 2010 5.707 5.739 5.644 5.699 59,464 -0.04(-0.62%)
Aug 04, 2010 5.656 5.743 5.608 5.735 102,019 +0.09(+1.61%)
Aug 03, 2010 5.585 5.667 5.585 5.644 61,161 +0.04(+0.78%)
Aug 02, 2010 5.612 5.628 5.561 5.600 64,845 +0.04(+0.78%)
Jul 30, 2010 5.513 5.628 5.513 5.557 65,789 +0.00(+0.00%)
Jul 29, 2010 5.604 5.628 5.525 5.557 43,994 -0.02(-0.43%)
Jul 28, 2010 5.664 5.664 5.561 5.580 71,278 -0.09(-1.54%)
Jul 27, 2010 5.624 5.671 5.557 5.667 55,990 +0.07(+1.20%)
Jul 26, 2010 5.671 5.671 5.517 5.600 115,083 -0.04(-0.77%)
Jul 23, 2010 5.624 5.662 5.521 5.644 91,301 +0.00(+0.00%)
Jul 22, 2010 5.683 5.683 5.600 5.644 84,423 +0.02(+0.28%)
Jul 21, 2010 5.691 5.691 5.596 5.628 161,113 -0.05(-0.91%)
Jul 20, 2010 5.557 5.679 5.513 5.679 48,986 +0.09(+1.63%)
Jul 19, 2010 5.549 5.731 5.513 5.588 100,638 +0.08(+1.36%)
Jul 16, 2010 5.533 5.565 5.505 5.513 49,862 -0.06(-1.07%)
Jul 15, 2010 5.628 5.628 5.545 5.572 33,962 -0.03(-0.57%)
Jul 14, 2010 5.719 5.719 5.509 5.604 131,493 -0.10(-1.67%)
Jul 13, 2010 5.612 5.759 5.545 5.699 295,883 +0.15(+2.71%)
Jul 12, 2010 5.608 5.703 5.529 5.549 63,055 -0.05(-0.85%)
Jul 09, 2010 5.715 5.715 5.580 5.596 73,427 -0.11(-1.87%)
Jul 08, 2010 5.743 5.755 5.596 5.703 77,745 -0.03(-0.55%)
Jul 07, 2010 5.509 5.763 5.489 5.735 111,220 +0.26(+4.70%)
Jul 06, 2010 5.600 5.671 5.406 5.477 183,648 -0.07(-1.28%)
Jul 02, 2010 5.620 5.624 5.545 5.549 59,499 -0.03(-0.50%)
Jul 01, 2010 5.703 5.743 5.553 5.576 176,103 -0.13(-2.36%)
Jun 30, 2010 5.699 5.834 5.644 5.711 94,187 +0.04(+0.63%)
Jun 29, 2010 5.656 5.731 5.644 5.675 96,356 -0.13(-2.18%)
Jun 25, 2010 5.818 5.850 5.719 5.802 2,267,174 +0.01(+0.14%)
Jun 24, 2010 5.691 5.802 5.691 5.794 176,757 +0.06(+0.97%)
Jun 23, 2010 5.715 5.790 5.628 5.739 341,471 +0.00(+0.00%)
Jun 22, 2010 5.644 5.774 5.616 5.739 382,930 +0.00(+0.07%)
Jun 21, 2010 5.743 5.782 5.545 5.735 387,079 +0.03(+0.56%)
Jun 18, 2010 5.723 5.743 5.656 5.703 174,631 -0.06(-1.03%)
Jun 17, 2010 5.711 5.763 5.604 5.763 104,135 +0.02(+0.28%)
Jun 16, 2010 5.660 5.763 5.652 5.747 112,452 -0.03(-0.55%)
Jun 15, 2010 5.719 5.782 5.644 5.778 141,585 +0.08(+1.39%)
Jun 14, 2010 5.664 5.759 5.565 5.699 115,321 +0.00(+0.07%)
Jun 11, 2010 5.525 5.695 5.485 5.695 105,365 +0.17(+3.01%)
Jun 10, 2010 5.537 5.612 5.493 5.529 41,772 +0.04(+0.65%)
Jun 09, 2010 5.533 5.533 5.289 5.493 45,946 +0.08(+1.46%)
Jun 08, 2010 5.446 5.446 5.271 5.414 144,678 -0.12(-2.18%)
Jun 07, 2010 5.497 5.600 5.477 5.535 134,396 +0.02(+0.32%)
Jun 04, 2010 5.628 5.628 5.366 5.517 43,403 +0.05(+0.94%)
Jun 03, 2010 5.576 5.584 5.299 5.465 90,165 -0.13(-2.40%)
Jun 02, 2010 5.600 5.624 5.545 5.600 32,412 +0.04(+0.78%)
Jun 01, 2010 5.600 5.703 5.545 5.557 103,095 -0.04(-0.78%)
May 28, 2010 5.525 5.719 5.299 5.600 137,671 +0.08(+1.36%)
May 27, 2010 5.438 5.632 5.279 5.525 124,176 +0.12(+2.20%)
May 26, 2010 5.327 5.537 5.256 5.406 141,188 +0.12(+2.25%)
May 25, 2010 5.157 5.287 4.951 5.287 237,406 +0.03(+0.60%)
May 24, 2010 5.073 5.315 4.974 5.256 110,508 +0.17(+3.27%)
May 21, 2010 5.295 5.370 5.050 5.089 213,298 -0.26(-4.81%)
May 20, 2010 5.224 5.366 4.974 5.347 431,058 +0.04(+0.75%)
May 19, 2010 5.382 5.462 4.978 5.307 563,357 -0.03(-0.52%)
May 18, 2010 5.671 5.715 5.248 5.335 331,828 -0.29(-5.07%)
May 17, 2010 5.743 5.743 5.553 5.620 372,730 -0.12(-2.14%)
May 14, 2010 5.743 5.751 5.743 5.743 269,889 +0.00(+0.00%)
May 13, 2010 5.766 5.766 5.743 5.743 89,130 +0.00(+0.00%)
May 12, 2010 5.747 5.817 5.743 5.743 191,180 -0.01(-0.21%)
May 11, 2010 5.747 5.782 5.743 5.755 147,279 +0.00(+0.07%)
May 10, 2010 5.776 5.822 5.743 5.751 241,981 -0.01(-0.14%)
May 07, 2010 5.747 5.941 5.743 5.759 297,921 +0.02(+0.28%)
May 06, 2010 5.763 5.782 5.743 5.743 1,685,609 -0.02(-0.34%)
May 05, 2010 5.747 5.768 5.743 5.763 388,879 -0.02(-0.34%)
May 04, 2010 5.747 5.782 5.743 5.782 480,658 +0.04(+0.62%)
May 03, 2010 5.798 5.798 5.743 5.747 287,857 +0.00(+0.07%)
Apr 30, 2010 5.782 5.802 5.743 5.743 494,128 -0.08(-1.36%)
Apr 29, 2010 5.822 5.830 5.747 5.822 335,941 +0.00(+0.00%)
Apr 28, 2010 5.766 5.838 5.743 5.822 369,902 +0.06(+1.03%)
Apr 27, 2010 5.784 5.822 5.743 5.763 492,510 -0.04(-0.75%)
Apr 26, 2010 5.826 5.834 5.770 5.806 311,402 -0.06(-0.95%)
Apr 23, 2010 5.822 5.862 5.763 5.862 402,630 +0.03(+0.54%)
Apr 22, 2010 5.780 5.858 5.780 5.830 217,522 -0.03(-0.54%)
Apr 21, 2010 5.873 5.873 5.786 5.862 298,673 -0.02(-0.34%)
Apr 20, 2010 5.862 5.881 5.806 5.881 432,182 +0.05(+0.88%)
Apr 19, 2010 5.822 5.883 5.770 5.830 584,659 +0.01(+0.14%)
Apr 16, 2010 5.743 5.842 5.743 5.822 624,465 -0.00(-0.07%)
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.