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 (%)
Sep 30, 2015 2.960 3.059 2.917 3.033 645,842 +0.12(+4.14%)
Sep 29, 2015 3.016 3.038 2.904 2.913 978,096 -0.11(-3.70%)
Sep 28, 2015 3.098 3.107 2.973 3.025 1,020,591 -0.08(-2.64%)
Sep 25, 2015 3.145 3.171 3.102 3.107 245,421 -0.03(-0.96%)
Sep 24, 2015 3.124 3.141 3.094 3.137 188,358 -0.00(-0.14%)
Sep 23, 2015 3.120 3.158 3.111 3.141 211,161 +0.02(+0.55%)
Sep 22, 2015 3.098 3.124 3.094 3.124 208,301 +0.00(+0.14%)
Sep 21, 2015 3.128 3.141 3.102 3.120 318,972 -0.01(-0.41%)
Sep 18, 2015 3.128 3.145 3.120 3.132 246,540 -0.03(-0.95%)
Sep 17, 2015 3.167 3.171 3.128 3.163 282,722 -0.01(-0.24%)
Sep 16, 2015 3.174 3.174 3.174 3.170 204,212 +0.00(+0.00%)
Sep 15, 2015 3.179 3.179 3.149 3.170 256,966 +0.01(+0.27%)
Sep 14, 2015 3.153 3.183 3.140 3.162 165,848 +0.01(+0.48%)
Sep 11, 2015 3.162 3.162 3.106 3.147 259,127 -0.01(-0.47%)
Sep 10, 2015 3.153 3.179 3.140 3.162 160,516 +0.01(+0.27%)
Sep 09, 2015 3.204 3.213 3.110 3.153 352,097 -0.04(-1.20%)
Sep 08, 2015 3.196 3.217 3.183 3.192 206,223 +0.01(+0.40%)
Sep 04, 2015 3.179 3.179 3.179 3.179 215,098 -0.01(-0.27%)
Sep 03, 2015 3.183 3.217 3.179 3.187 174,885 +0.00(+0.13%)
Sep 02, 2015 3.162 3.200 3.140 3.183 249,449 +0.04(+1.22%)
Sep 01, 2015 3.157 3.183 3.127 3.145 250,244 -0.06(-1.87%)
Aug 31, 2015 3.204 3.239 3.170 3.204 407,156 +0.01(+0.40%)
Aug 28, 2015 3.140 3.213 3.119 3.192 354,664 +0.04(+1.22%)
Aug 27, 2015 3.123 3.170 3.110 3.153 312,976 +0.03(+1.10%)
Aug 26, 2015 3.136 3.156 3.076 3.119 527,663 +0.03(+0.83%)
Aug 25, 2015 3.200 3.204 3.093 3.093 721,484 -0.01(-0.28%)
Aug 24, 2015 3.119 3.243 2.845 3.102 1,300,340 -0.09(-2.81%)
Aug 21, 2015 3.251 3.273 3.174 3.192 716,086 -0.07(-2.23%)
Aug 20, 2015 3.337 3.341 3.260 3.264 469,469 -0.08(-2.43%)
Aug 19, 2015 3.375 3.386 3.324 3.345 437,467 -0.04(-1.14%)
Aug 18, 2015 3.392 3.397 3.375 3.384 240,407 +0.01(+0.16%)
Aug 17, 2015 3.374 3.387 3.361 3.378 405,024 +0.00(+0.13%)
Aug 14, 2015 3.353 3.391 3.349 3.374 227,999 +0.03(+0.76%)
Aug 13, 2015 3.349 3.378 3.340 3.349 188,638 -0.00(-0.13%)
Aug 12, 2015 3.357 3.370 3.323 3.353 246,999 -0.00(-0.13%)
Aug 11, 2015 3.361 3.385 3.345 3.357 332,900 -0.03(-0.88%)
Aug 10, 2015 3.370 3.451 3.353 3.387 661,869 +0.04(+1.27%)
Aug 07, 2015 3.323 3.357 3.306 3.345 218,955 +0.02(+0.64%)
Aug 06, 2015 3.340 3.378 3.315 3.323 337,979 -0.03(-0.76%)
Aug 05, 2015 3.387 3.395 3.345 3.349 309,326 +0.00(+0.00%)
Aug 04, 2015 3.408 3.408 3.332 3.349 320,860 +0.03(+0.77%)
Aug 03, 2015 3.391 3.391 3.302 3.323 538,206 -0.07(-2.00%)
Jul 31, 2015 3.378 3.395 3.361 3.391 257,997 +0.03(+0.76%)
Jul 30, 2015 3.340 3.378 3.311 3.366 251,970 +0.05(+1.40%)
Jul 29, 2015 3.289 3.345 3.256 3.319 470,335 +0.06(+1.82%)
Jul 28, 2015 3.306 3.306 3.256 3.260 437,775 -0.02(-0.52%)
Jul 27, 2015 3.370 3.370 3.272 3.277 525,064 -0.09(-2.77%)
Jul 24, 2015 3.459 3.469 3.349 3.370 545,293 -0.06(-1.85%)
Jul 23, 2015 3.455 3.493 3.434 3.434 452,668 -0.02(-0.61%)
Jul 22, 2015 3.480 3.480 3.425 3.455 447,049 -0.02(-0.46%)
Jul 21, 2015 3.471 3.471 3.437 3.471 469,357 +0.00(+0.00%)
Jul 20, 2015 3.466 3.471 3.429 3.471 619,132 +0.01(+0.24%)
Jul 17, 2015 3.433 3.466 3.420 3.462 646,785 +0.04(+1.23%)
Jul 16, 2015 3.420 3.429 3.403 3.420 426,496 -0.00(-0.12%)
Jul 15, 2015 3.433 3.433 3.399 3.424 370,045 -0.01(-0.24%)
Jul 14, 2015 3.399 3.441 3.391 3.433 642,073 +0.04(+1.24%)
Jul 13, 2015 3.395 3.408 3.382 3.391 617,169 +0.01(+0.37%)
Jul 10, 2015 3.399 3.403 3.374 3.378 425,502 +0.00(+0.12%)
Jul 09, 2015 3.382 3.403 3.370 3.374 297,487 +0.00(+0.12%)
Jul 08, 2015 3.403 3.408 3.365 3.370 533,833 -0.04(-1.11%)
Jul 07, 2015 3.395 3.408 3.361 3.408 744,333 +0.01(+0.37%)
Jul 06, 2015 3.336 3.408 3.336 3.395 822,979 +0.04(+1.13%)
Jul 02, 2015 3.349 3.357 3.357 3.357 442,137 +0.01(+0.38%)
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.