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 )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2012 2.438 2.447 2.351 2.351 319,543 -0.06(-2.45%)
Mar 29, 2012 2.394 2.413 2.363 2.410 104,353 +0.00(+0.13%)
Mar 28, 2012 2.422 2.444 2.404 2.407 169,465 -0.02(-0.77%)
Mar 27, 2012 2.485 2.491 2.419 2.426 182,521 -0.07(-2.62%)
Mar 26, 2012 2.463 2.491 2.438 2.491 202,562 +0.05(+1.91%)
Mar 23, 2012 2.401 2.450 2.401 2.444 206,207 +0.04(+1.55%)
Mar 22, 2012 2.398 2.419 2.391 2.407 119,789 +0.00(+0.00%)
Mar 21, 2012 2.432 2.436 2.401 2.407 105,914 -0.02(-0.64%)
Mar 20, 2012 2.432 2.441 2.404 2.422 190,687 -0.01(-0.38%)
Mar 19, 2012 2.407 2.444 2.398 2.432 174,169 +0.03(+1.41%)
Mar 16, 2012 2.426 2.447 2.392 2.398 223,566 -0.04(-1.52%)
Mar 15, 2012 2.438 2.447 2.389 2.435 147,207 +0.01(+0.25%)
Mar 14, 2012 2.456 2.456 2.404 2.429 185,902 -0.02(-1.00%)
Mar 13, 2012 2.441 2.456 2.413 2.453 140,610 +0.03(+1.14%)
Mar 12, 2012 2.413 2.435 2.410 2.426 149,221 +0.00(+0.00%)
Mar 09, 2012 2.401 2.444 2.389 2.426 177,868 +0.02(+0.77%)
Mar 08, 2012 2.407 2.410 2.367 2.407 86,862 +0.01(+0.51%)
Mar 07, 2012 2.340 2.401 2.340 2.395 146,745 +0.06(+2.64%)
Mar 06, 2012 2.392 2.398 2.324 2.333 310,005 -0.08(-3.19%)
Mar 05, 2012 2.336 2.413 2.330 2.410 173,968 +0.07(+3.16%)
Mar 02, 2012 2.380 2.389 2.333 2.336 304,719 -0.04(-1.81%)
Mar 01, 2012 2.413 2.447 2.367 2.380 225,983 -0.03(-1.40%)
Feb 29, 2012 2.392 2.475 2.392 2.413 398,500 +0.02(+1.03%)
Feb 28, 2012 2.340 2.407 2.336 2.389 208,486 +0.05(+2.24%)
Feb 27, 2012 2.336 2.343 2.309 2.336 354,230 -0.02(-0.78%)
Feb 24, 2012 2.401 2.416 2.343 2.355 272,881 -0.05(-1.92%)
Feb 23, 2012 2.336 2.419 2.324 2.401 397,505 +0.07(+3.17%)
Feb 22, 2012 2.395 2.398 2.306 2.327 471,470 -0.06(-2.70%)
Feb 21, 2012 2.441 2.441 2.386 2.392 227,229 -0.04(-1.64%)
Feb 17, 2012 2.453 2.456 2.404 2.432 283,440 -0.01(-0.38%)
Feb 16, 2012 2.389 2.444 2.376 2.441 277,663 +0.06(+2.58%)
Feb 15, 2012 2.453 2.459 2.367 2.380 241,726 -0.06(-2.62%)
Feb 14, 2012 2.493 2.496 2.416 2.444 378,200 -0.06(-2.44%)
Feb 13, 2012 2.514 2.532 2.483 2.505 114,235 +0.02(+0.98%)
Feb 10, 2012 2.477 2.514 2.474 2.480 177,016 -0.02(-0.85%)
Feb 09, 2012 2.514 2.514 2.474 2.502 119,359 -0.00(-0.12%)
Feb 08, 2012 2.523 2.551 2.477 2.505 254,330 -0.02(-0.85%)
Feb 07, 2012 2.511 2.573 2.499 2.526 262,544 +0.01(+0.36%)
Feb 06, 2012 2.587 2.587 2.508 2.517 328,946 -0.07(-2.72%)
Feb 03, 2012 2.590 2.596 2.541 2.587 327,895 +0.02(+0.95%)
Feb 02, 2012 2.551 2.581 2.450 2.563 368,363 +0.03(+1.21%)
Feb 01, 2012 2.508 2.541 2.483 2.532 396,861 +0.05(+1.84%)
Jan 31, 2012 2.447 2.517 2.395 2.486 612,722 +0.06(+2.39%)
Jan 30, 2012 2.395 2.456 2.367 2.428 322,716 +0.03(+1.27%)
Jan 27, 2012 2.398 2.410 2.376 2.398 284,911 +0.00(+0.00%)
Jan 26, 2012 2.444 2.459 2.370 2.398 336,090 -0.04(-1.51%)
Jan 25, 2012 2.431 2.474 2.428 2.434 318,208 +0.01(+0.25%)
Jan 24, 2012 2.468 2.472 2.422 2.428 316,349 -0.05(-1.85%)
Jan 23, 2012 2.438 2.474 2.422 2.474 157,564 +0.04(+1.76%)
Jan 20, 2012 2.364 2.441 2.364 2.431 168,501 +0.07(+2.98%)
Jan 19, 2012 2.370 2.370 2.331 2.361 377,339 +0.01(+0.39%)
Jan 18, 2012 2.294 2.352 2.291 2.352 366,919 +0.06(+2.51%)
Jan 17, 2012 2.288 2.322 2.273 2.294 313,810 +0.02(+0.67%)
Jan 13, 2012 2.273 2.285 2.270 2.279 136,428 -0.01(-0.27%)
Jan 12, 2012 2.282 2.285 2.252 2.285 172,772 +0.00(+0.00%)
Jan 11, 2012 2.276 2.290 2.255 2.285 152,923 -0.01(-0.26%)
Jan 10, 2012 2.316 2.316 2.258 2.291 514,712 +0.01(+0.27%)
Jan 09, 2012 2.258 2.285 2.234 2.285 271,818 +0.05(+2.45%)
Jan 06, 2012 2.222 2.255 2.212 2.231 219,436 +0.01(+0.55%)
Jan 05, 2012 2.206 2.225 2.191 2.218 156,267 +0.01(+0.27%)
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.