Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Nov 30, 2005 3.667 3.720 3.628 3.641 332,802 -0.03(-0.78%)
Nov 29, 2005 3.665 3.688 3.634 3.670 270,870 +0.05(+1.37%)
Nov 28, 2005 3.717 3.717 3.618 3.621 259,271 -0.03(-0.71%)
Nov 25, 2005 3.652 3.709 3.644 3.647 53,371 -0.04(-1.06%)
Nov 23, 2005 3.699 3.766 3.639 3.686 194,231 -0.04(-0.98%)
Nov 22, 2005 3.792 3.811 3.709 3.722 121,927 -0.05(-1.31%)
Nov 21, 2005 3.701 3.774 3.678 3.772 129,030 +0.05(+1.26%)
Nov 18, 2005 3.837 3.837 3.696 3.725 194,239 -0.05(-1.31%)
Nov 17, 2005 3.756 3.878 3.712 3.774 224,410 +0.08(+2.04%)
Nov 16, 2005 3.722 3.751 3.647 3.699 177,392 -0.05(-1.32%)
Nov 15, 2005 3.792 3.792 3.712 3.748 87,445 -0.04(-1.17%)
Nov 14, 2005 3.899 3.904 3.774 3.792 72,331 -0.07(-1.69%)
Nov 11, 2005 3.904 3.904 3.790 3.857 105,368 +0.00(+0.00%)
Nov 10, 2005 3.805 3.891 3.772 3.857 123,210 +0.08(+2.07%)
Nov 09, 2005 3.800 3.826 3.725 3.779 140,859 -0.02(-0.55%)
Nov 08, 2005 3.808 3.813 3.748 3.800 56,065 -0.01(-0.34%)
Nov 07, 2005 3.826 3.876 3.790 3.813 95,348 +0.04(+0.96%)
Nov 04, 2005 3.774 3.878 3.730 3.777 50,667 +0.03(+0.69%)
Nov 03, 2005 3.839 3.891 3.712 3.751 147,299 -0.08(-1.97%)
Nov 02, 2005 3.766 3.826 3.709 3.826 106,616 +0.08(+2.08%)
Nov 01, 2005 3.733 3.769 3.683 3.748 70,779 +0.05(+1.34%)
Oct 31, 2005 3.657 3.743 3.618 3.699 136,484 +0.05(+1.50%)
Oct 28, 2005 3.647 3.654 3.548 3.644 122,680 +0.04(+1.16%)
Oct 27, 2005 3.641 3.649 3.574 3.602 146,857 -0.02(-0.65%)
Oct 26, 2005 3.662 3.730 3.582 3.626 202,107 -0.02(-0.50%)
Oct 25, 2005 3.696 3.709 3.605 3.644 129,357 -0.09(-2.30%)
Oct 24, 2005 3.683 3.735 3.605 3.730 112,656 +0.05(+1.42%)
Oct 21, 2005 3.634 3.683 3.595 3.678 125,864 +0.07(+1.95%)
Oct 20, 2005 3.647 3.667 3.602 3.608 75,581 -0.05(-1.35%)
Oct 19, 2005 3.579 3.688 3.579 3.657 357,805 +0.03(+0.93%)
Oct 18, 2005 3.618 3.649 3.584 3.623 201,869 +0.00(+0.00%)
Oct 17, 2005 3.631 3.670 3.595 3.623 100,043 -0.01(-0.14%)
Oct 14, 2005 3.706 3.706 3.605 3.628 225,155 -0.04(-1.06%)
Oct 13, 2005 3.673 3.706 3.595 3.667 227,518 +0.04(+1.08%)
Oct 12, 2005 3.769 3.795 3.540 3.628 301,002 -0.14(-3.60%)
Oct 11, 2005 3.785 3.795 3.722 3.764 126,326 +0.01(+0.35%)
Oct 10, 2005 3.803 3.834 3.704 3.751 99,578 -0.02(-0.55%)
Oct 07, 2005 3.873 3.873 3.748 3.772 188,565 -0.08(-1.96%)
Oct 06, 2005 3.894 3.894 3.803 3.847 142,223 -0.01(-0.27%)
Oct 05, 2005 3.904 3.904 3.813 3.857 432,273 -0.04(-0.94%)
Oct 04, 2005 3.891 3.930 3.826 3.894 429,068 +0.02(+0.54%)
Oct 03, 2005 3.850 3.928 3.813 3.873 386,116 +0.05(+1.36%)
Sep 30, 2005 3.936 3.936 3.818 3.821 3,932,945 -0.10(-2.46%)
Sep 29, 2005 3.956 3.956 3.904 3.917 523,764 -0.01(-0.28%)
Sep 28, 2005 3.943 3.943 3.912 3.928 338,403 +0.00(+0.02%)
Sep 27, 2005 3.930 3.936 3.917 3.928 310,438 -0.00(-0.07%)
Sep 26, 2005 3.917 3.967 3.917 3.930 341,911 -0.02(-0.40%)
Sep 23, 2005 3.946 3.958 3.910 3.946 230,061 +0.01(+0.13%)
Sep 22, 2005 3.941 3.943 3.907 3.941 314,207 -0.00(-0.07%)
Sep 21, 2005 3.943 3.956 3.915 3.943 283,687 +0.01(+0.33%)
Sep 20, 2005 3.896 3.943 3.896 3.930 386,684 +0.01(+0.33%)
Sep 19, 2005 3.925 3.943 3.891 3.917 266,379 +0.00(+0.00%)
Sep 16, 2005 3.917 3.943 3.891 3.917 435,703 +0.02(+0.60%)
Sep 15, 2005 3.917 3.917 3.865 3.894 263,155 -0.01(-0.27%)
Sep 14, 2005 3.824 3.915 3.824 3.904 570,908 +0.05(+1.35%)
Sep 13, 2005 3.904 3.925 3.829 3.852 202,745 -0.05(-1.33%)
Sep 12, 2005 3.878 3.904 3.850 3.904 90,058 +0.03(+0.67%)
Sep 09, 2005 3.907 3.907 3.826 3.878 96,624 +0.01(+0.20%)
Sep 08, 2005 3.930 3.930 3.826 3.870 181,507 -0.03(-0.67%)
Sep 07, 2005 3.930 3.930 3.855 3.896 161,606 -0.01(-0.20%)
Sep 06, 2005 3.943 3.943 3.878 3.904 84,856 +0.04(+1.01%)
Sep 02, 2005 3.964 3.964 3.844 3.865 64,694 -0.07(-1.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.