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 )

14.27 +0.16 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 3.029 3.137 3.020 3.119 291,673 +0.09(+2.97%)
Feb 26, 2016 2.997 3.051 2.988 3.029 316,718 +0.04(+1.20%)
Feb 25, 2016 2.975 3.020 2.970 2.993 210,419 +0.03(+1.06%)
Feb 24, 2016 2.975 3.006 2.934 2.961 152,006 -0.01(-0.45%)
Feb 23, 2016 2.930 3.006 2.930 2.975 211,066 +0.01(+0.46%)
Feb 22, 2016 2.993 3.015 2.952 2.961 352,215 -0.04(-1.35%)
Feb 19, 2016 3.042 3.051 2.970 3.002 177,962 -0.05(-1.48%)
Feb 18, 2016 2.979 3.069 2.943 3.047 284,631 +0.09(+3.20%)
Feb 17, 2016 2.939 3.006 2.925 2.952 263,173 +0.01(+0.31%)
Feb 16, 2016 2.970 2.970 2.903 2.943 245,743 +0.03(+0.96%)
Feb 12, 2016 2.893 2.915 2.915 2.915 266,751 +0.04(+1.24%)
Feb 11, 2016 2.906 2.920 2.853 2.879 520,526 -0.06(-1.97%)
Feb 10, 2016 2.946 2.971 2.906 2.937 285,466 -0.00(-0.15%)
Feb 09, 2016 2.946 2.986 2.928 2.942 444,965 -0.05(-1.64%)
Feb 08, 2016 3.053 3.134 2.928 2.991 639,884 -0.07(-2.33%)
Feb 05, 2016 3.116 3.120 3.040 3.062 468,367 -0.05(-1.58%)
Feb 04, 2016 3.187 3.200 3.067 3.111 956,259 -0.12(-3.59%)
Feb 03, 2016 3.240 3.263 3.200 3.227 253,857 +0.01(+0.28%)
Feb 02, 2016 3.272 3.303 3.205 3.218 339,875 -0.05(-1.63%)
Feb 01, 2016 3.209 3.321 3.165 3.272 453,589 +0.04(+1.10%)
Jan 29, 2016 3.276 3.343 3.205 3.236 514,100 -0.02(-0.55%)
Jan 28, 2016 3.232 3.276 3.223 3.254 197,849 +0.05(+1.67%)
Jan 27, 2016 3.191 3.258 3.169 3.200 283,366 +0.00(+0.14%)
Jan 26, 2016 3.138 3.218 3.138 3.196 210,327 +0.04(+1.41%)
Jan 25, 2016 3.223 3.232 3.151 3.151 165,248 -0.07(-2.21%)
Jan 22, 2016 3.169 3.254 3.138 3.223 290,541 +0.07(+2.26%)
Jan 21, 2016 3.129 3.191 3.120 3.151 361,834 +0.02(+0.71%)
Jan 20, 2016 3.147 3.218 3.049 3.129 948,752 -0.11(-3.27%)
Jan 19, 2016 3.164 3.261 3.164 3.235 580,728 +0.07(+2.23%)
Jan 15, 2016 3.138 3.164 3.164 3.164 709,618 -0.10(-2.98%)
Jan 14, 2016 3.306 3.314 3.133 3.261 751,579 -0.05(-1.47%)
Jan 13, 2016 3.292 3.385 3.292 3.310 433,340 -0.00(-0.13%)
Jan 12, 2016 3.429 3.460 3.275 3.314 530,625 -0.10(-2.98%)
Jan 11, 2016 3.456 3.460 3.403 3.416 231,696 -0.03(-0.77%)
Jan 08, 2016 3.416 3.456 3.381 3.443 220,612 +0.06(+1.70%)
Jan 07, 2016 3.434 3.465 3.363 3.385 406,442 -0.11(-3.28%)
Jan 06, 2016 3.491 3.500 3.438 3.500 240,566 +0.00(+0.13%)
Jan 05, 2016 3.513 3.513 3.456 3.496 306,638 -0.02(-0.50%)
Jan 04, 2016 3.390 3.518 3.381 3.513 438,675 +0.12(+3.65%)
Dec 31, 2015 3.469 3.390 3.390 3.390 411,153 -0.07(-2.04%)
Dec 30, 2015 3.491 3.507 3.451 3.460 338,245 -0.06(-1.63%)
Dec 29, 2015 3.500 3.522 3.491 3.518 276,447 +0.04(+1.14%)
Dec 28, 2015 3.460 3.491 3.460 3.478 277,280 +0.01(+0.25%)
Dec 24, 2015 3.491 3.469 3.469 3.469 170,163 -0.02(-0.63%)
Dec 23, 2015 3.469 3.535 3.469 3.491 429,278 +0.05(+1.54%)
Dec 22, 2015 3.447 3.469 3.429 3.438 408,763 +0.00(+0.00%)
Dec 21, 2015 3.337 3.465 3.337 3.438 605,791 +0.13(+4.01%)
Dec 18, 2015 3.319 3.359 3.292 3.306 233,814 -0.05(-1.45%)
Dec 17, 2015 3.367 3.421 3.328 3.354 456,042 -0.01(-0.26%)
Dec 16, 2015 3.376 3.390 3.337 3.363 323,736 +0.01(+0.30%)
Dec 15, 2015 3.283 3.397 3.283 3.353 639,486 +0.07(+2.14%)
Dec 14, 2015 3.301 3.314 3.200 3.283 961,091 +0.13(+4.17%)
Dec 11, 2015 3.200 3.200 3.090 3.151 546,327 -0.06(-1.78%)
Dec 10, 2015 3.239 3.244 3.182 3.208 316,576 -0.01(-0.41%)
Dec 09, 2015 3.239 3.270 3.191 3.222 382,715 -0.01(-0.41%)
Dec 08, 2015 3.248 3.270 3.208 3.235 379,216 -0.04(-1.07%)
Dec 07, 2015 3.301 3.305 3.261 3.270 248,856 -0.05(-1.45%)
Dec 04, 2015 3.309 3.327 3.248 3.318 358,653 +0.04(+1.07%)
Dec 03, 2015 3.362 3.375 3.265 3.283 320,224 -0.08(-2.35%)
Dec 02, 2015 3.388 3.401 3.331 3.362 396,965 -0.01(-0.26%)
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.