Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2011 2.059 2.074 2.036 2.056 282,263 -0.01(-0.28%)
Jul 28, 2011 2.056 2.115 2.051 2.062 193,727 +0.02(+0.86%)
Jul 27, 2011 2.121 2.153 2.045 2.045 370,512 -0.08(-3.72%)
Jul 26, 2011 2.159 2.174 2.124 2.124 127,526 -0.03(-1.23%)
Jul 25, 2011 2.150 2.177 2.138 2.150 183,557 -0.03(-1.34%)
Jul 22, 2011 2.201 2.241 2.165 2.179 148,868 -0.07(-3.00%)
Jul 21, 2011 2.197 2.248 2.177 2.247 249,512 +0.07(+3.09%)
Jul 20, 2011 2.200 2.200 2.141 2.179 115,254 -0.01(-0.67%)
Jul 19, 2011 2.142 2.215 2.110 2.194 246,635 +0.08(+3.71%)
Jul 18, 2011 2.145 2.150 2.098 2.116 231,494 -0.04(-1.89%)
Jul 15, 2011 2.145 2.191 2.145 2.156 190,119 +0.01(+0.68%)
Jul 14, 2011 2.174 2.180 2.124 2.142 235,972 -0.03(-1.60%)
Jul 13, 2011 2.171 2.194 2.162 2.177 267,157 +0.07(+3.17%)
Jul 12, 2011 2.110 2.162 2.110 2.110 197,508 -0.04(-1.76%)
Jul 11, 2011 2.133 2.165 2.133 2.148 221,023 -0.01(-0.40%)
Jul 08, 2011 2.153 2.165 2.116 2.156 168,346 -0.04(-1.72%)
Jul 07, 2011 2.156 2.217 2.156 2.194 232,546 +0.06(+2.86%)
Jul 06, 2011 2.104 2.142 2.101 2.133 386,339 +0.03(+1.52%)
Jul 05, 2011 2.101 2.118 2.081 2.101 311,813 +0.00(+0.00%)
Jul 01, 2011 2.089 2.145 2.089 2.101 281,202 +0.02(+1.12%)
Jun 30, 2011 2.121 2.121 2.072 2.078 205,484 -0.03(-1.24%)
Jun 29, 2011 2.176 2.176 2.101 2.104 211,068 -0.02(-0.96%)
Jun 28, 2011 2.124 2.165 2.116 2.124 203,999 +0.00(+0.00%)
Jun 27, 2011 2.116 2.171 2.110 2.124 401,930 +0.01(+0.69%)
Jun 24, 2011 2.092 2.124 2.066 2.110 1,295,932 +0.03(+1.40%)
Jun 23, 2011 2.063 2.107 2.057 2.081 347,941 -0.02(-0.97%)
Jun 22, 2011 2.124 2.124 2.089 2.101 273,013 -0.04(-1.77%)
Jun 21, 2011 2.185 2.185 2.113 2.139 314,587 -0.03(-1.21%)
Jun 20, 2011 2.171 2.183 2.121 2.165 178,470 +0.02(+1.09%)
Jun 17, 2011 2.159 2.180 2.116 2.142 382,697 -0.00(-0.14%)
Jun 16, 2011 2.110 2.180 2.104 2.145 273,336 +0.05(+2.29%)
Jun 15, 2011 2.114 2.149 2.071 2.097 335,227 -0.04(-1.89%)
Jun 14, 2011 2.097 2.156 2.094 2.137 298,353 +0.06(+3.07%)
Jun 13, 2011 2.091 2.123 2.059 2.074 228,434 -0.01(-0.42%)
Jun 10, 2011 2.091 2.102 2.074 2.082 270,140 -0.01(-0.41%)
Jun 09, 2011 2.100 2.123 2.088 2.091 340,867 -0.01(-0.28%)
Jun 08, 2011 2.045 2.124 2.045 2.097 323,059 +0.05(+2.26%)
Jun 07, 2011 2.039 2.100 2.039 2.050 286,910 +0.03(+1.43%)
Jun 06, 2011 2.105 2.120 2.021 2.021 368,105 -0.04(-2.10%)
Jun 03, 2011 2.082 2.102 2.059 2.065 349,754 +0.05(+2.29%)
May 24, 2011 1.978 2.036 1.952 2.019 537,552 +0.05(+2.50%)
May 23, 2011 1.981 2.001 1.967 1.969 594,285 -0.03(-1.30%)
May 20, 2011 2.071 2.081 1.975 1.995 944,655 -0.09(-4.23%)
May 19, 2011 2.079 2.105 2.053 2.084 248,459 +0.02(+1.05%)
May 18, 2011 2.074 2.074 2.019 2.062 489,657 -0.01(-0.35%)
May 17, 2011 2.069 2.089 2.062 2.069 295,741 -0.01(-0.41%)
May 16, 2011 2.084 2.112 2.072 2.078 312,453 -0.02(-0.82%)
May 13, 2011 2.150 2.153 2.084 2.095 244,959 -0.05(-2.28%)
May 12, 2011 2.107 2.150 2.098 2.144 201,272 +0.03(+1.36%)
May 11, 2011 2.127 2.141 2.112 2.115 317,377 -0.02(-1.08%)
May 10, 2011 2.153 2.153 2.121 2.138 332,809 +0.00(+0.00%)
May 09, 2011 2.124 2.147 2.121 2.138 169,479 +0.02(+0.81%)
May 06, 2011 2.176 2.178 2.118 2.121 209,745 -0.02(-0.81%)
May 05, 2011 2.153 2.187 2.135 2.138 160,519 -0.02(-0.93%)
May 04, 2011 2.178 2.193 2.158 2.158 186,024 -0.02(-0.92%)
May 03, 2011 2.184 2.213 2.176 2.178 283,224 -0.01(-0.53%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.