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 )

14.12 -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 (%)
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%)
Feb 01, 2006 3.836 3.891 3.792 3.859 177,897 +0.05(+1.40%)
Jan 31, 2006 3.867 3.867 3.771 3.806 250,196 -0.03(-0.78%)
Jan 30, 2006 3.880 3.880 3.807 3.836 235,500 -0.02(-0.61%)
Jan 27, 2006 3.938 3.938 3.839 3.859 186,664 -0.06(-1.46%)
Jan 26, 2006 3.891 3.917 3.810 3.917 218,700 +0.08(+1.97%)
Jan 25, 2006 3.839 3.841 3.758 3.841 210,652 +0.02(+0.48%)
Jan 24, 2006 3.784 3.841 3.755 3.823 202,565 -0.00(-0.07%)
Jan 23, 2006 3.815 3.841 3.784 3.826 147,100 +0.06(+1.66%)
Jan 20, 2006 3.836 3.836 3.750 3.763 184,264 -0.04(-1.16%)
Jan 19, 2006 3.828 3.828 3.742 3.807 122,863 +0.05(+1.25%)
Jan 18, 2006 3.763 3.841 3.737 3.760 166,665 -0.03(-0.89%)
Jan 17, 2006 3.750 3.841 3.750 3.794 89,586 -0.02(-0.48%)
Jan 13, 2006 3.802 3.865 3.732 3.813 305,541 +0.01(+0.21%)
Jan 12, 2006 3.828 3.841 3.787 3.805 196,605 -0.00(-0.07%)
Jan 11, 2006 3.719 3.836 3.654 3.807 308,014 +0.14(+3.84%)
Jan 10, 2006 3.682 3.737 3.609 3.667 448,211 +0.04(+1.15%)
Jan 09, 2006 3.633 3.646 3.581 3.625 215,125 +0.02(+0.58%)
Jan 06, 2006 3.682 3.711 3.581 3.604 226,111 -0.01(-0.14%)
Jan 05, 2006 3.638 3.711 3.596 3.609 231,764 -0.04(-1.07%)
Jan 04, 2006 3.656 3.693 3.594 3.648 237,013 +0.02(+0.57%)
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.