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

General Finance Corp (NQ: GFN )

N/A UNCHANGED
Last Price Updated: 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 30, 2016 5.550 5.550 5.550 0 +0.15(+2.78%)
Dec 29, 2016 5.582 5.600 5.400 5.400 9,802 -0.05(-0.92%)
Dec 28, 2016 5.600 5.600 5.400 5.450 16,193 -0.15(-2.68%)
Dec 27, 2016 5.400 5.600 5.400 5.600 20,308 +0.05(+0.90%)
Dec 23, 2016 5.550 5.550 5.550 0 +0.20(+3.74%)
Dec 22, 2016 5.600 5.600 5.300 5.350 42,685 -0.25(-4.46%)
Dec 21, 2016 5.500 5.900 5.500 5.600 41,673 +0.10(+1.82%)
Dec 20, 2016 5.650 5.650 5.500 5.500 15,944 -0.10(-1.79%)
Dec 19, 2016 5.550 5.700 5.300 5.600 47,184 +0.20(+3.70%)
Dec 16, 2016 5.150 5.650 5.150 5.400 322,048 +0.25(+4.85%)
Dec 15, 2016 5.150 5.150 5.100 5.150 17,735 +0.10(+1.98%)
Dec 14, 2016 4.550 5.150 4.475 5.050 18,272 -0.05(-0.98%)
Dec 13, 2016 4.950 5.150 4.950 5.100 31,044 +0.05(+0.99%)
Dec 12, 2016 4.945 5.150 4.945 5.050 46,924 +0.20(+4.12%)
Dec 09, 2016 4.595 4.950 4.575 4.850 100,683 +0.35(+7.78%)
Dec 08, 2016 4.350 4.800 4.300 4.500 120,409 +0.10(+2.27%)
Dec 07, 2016 4.100 4.400 4.100 4.400 60,110 +0.25(+6.02%)
Dec 06, 2016 4.100 4.200 4.050 4.150 58,390 +0.05(+1.22%)
Dec 05, 2016 4.050 4.200 4.050 4.100 111,810 +0.05(+1.23%)
Dec 02, 2016 4.150 4.150 4.050 4.050 30,463 +0.00(+0.00%)
Dec 01, 2016 4.100 4.200 4.050 4.050 22,108 +0.00(+0.00%)
Nov 30, 2016 4.050 4.100 4.050 4.050 5,689 +0.00(+0.00%)
Nov 29, 2016 4.100 4.100 4.000 4.050 3,212 -0.05(-1.22%)
Nov 28, 2016 4.100 4.100 4.100 4.100 368 +0.00(+0.00%)
Nov 25, 2016 4.100 4.100 4.050 4.100 2,264 +0.10(+2.50%)
Nov 23, 2016 4.000 4.000 4.000 0 -0.15(-3.61%)
Nov 22, 2016 4.150 4.150 4.150 4.150 666 +0.00(+0.00%)
Nov 21, 2016 4.200 4.250 4.150 4.150 1,254 +0.00(+0.00%)
Nov 18, 2016 4.250 4.250 4.150 4.150 803 +0.00(+0.00%)
Nov 17, 2016 4.150 4.200 4.150 4.150 7,487 +0.00(+0.00%)
Nov 16, 2016 4.150 4.150 4.100 4.150 3,550 -0.05(-1.19%)
Nov 15, 2016 4.200 4.200 4.150 4.200 21,192 +0.05(+1.20%)
Nov 14, 2016 4.000 4.200 4.000 4.150 28,919 +0.00(+0.00%)
Nov 11, 2016 4.050 4.150 4.050 4.150 768 +0.00(+0.00%)
Nov 10, 2016 4.100 4.175 4.050 4.150 10,060 +0.10(+2.47%)
Nov 09, 2016 4.155 4.155 4.050 4.050 3,302 +0.00(+0.00%)
Nov 08, 2016 4.200 4.250 4.009 4.050 4,706 -0.05(-1.22%)
Nov 07, 2016 4.000 4.180 4.000 4.100 16,259 +0.05(+1.23%)
Nov 04, 2016 4.050 4.150 4.050 4.050 5,117 +0.00(+0.00%)
Nov 03, 2016 4.100 4.150 4.000 4.050 32,024 -0.07(-1.80%)
Nov 02, 2016 4.150 4.150 4.100 4.124 9,838 -0.08(-1.80%)
Nov 01, 2016 4.000 4.200 4.000 4.200 5,108 +0.00(+0.00%)
Oct 31, 2016 4.200 4.200 4.150 4.200 5,481 +0.00(+0.00%)
Oct 28, 2016 4.250 4.250 4.150 4.200 4,251 -0.05(-1.18%)
Oct 27, 2016 4.250 4.300 4.250 4.250 9,888 -0.05(-1.16%)
Oct 26, 2016 4.250 4.300 4.150 4.300 27,273 +0.05(+1.18%)
Oct 25, 2016 4.250 4.250 4.100 4.250 44,000 +0.00(+0.00%)
Oct 24, 2016 4.250 4.275 4.250 4.250 17,314 +0.00(+0.00%)
Oct 21, 2016 4.295 4.300 4.250 4.250 19,100 -0.05(-1.16%)
Oct 20, 2016 4.250 4.300 4.250 4.300 11,337 -0.05(-1.15%)
Oct 19, 2016 4.255 4.350 4.250 4.350 2,636 +0.00(+0.00%)
Oct 18, 2016 4.350 4.350 4.205 4.350 2,470 +0.00(+0.00%)
Oct 17, 2016 4.250 4.350 4.195 4.350 8,680 +0.15(+3.57%)
Oct 14, 2016 4.300 4.300 4.200 4.200 20,861 -0.15(-3.45%)
Oct 13, 2016 4.266 4.450 4.266 4.350 23,273 -0.10(-2.25%)
Oct 12, 2016 4.450 4.500 4.350 4.450 25,782 +0.05(+1.14%)
Oct 11, 2016 4.350 4.500 4.350 4.400 1,600 -0.10(-2.22%)
Oct 10, 2016 4.400 4.800 4.250 4.500 12,740 +0.05(+1.12%)
Oct 07, 2016 4.500 4.500 4.400 4.450 1,544 -0.13(-2.84%)
Oct 06, 2016 4.550 4.660 4.490 4.580 59,241 +0.01(+0.22%)
Oct 05, 2016 4.630 4.670 4.480 4.570 56,772 -0.06(-1.30%)
Oct 04, 2016 4.530 4.630 4.271 4.630 14,104 +0.13(+2.89%)
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.