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 (%)
Apr 30, 2009 1.200 1.250 1.040 1.250 20,510 +0.05(+4.17%)
Apr 29, 2009 1.185 1.200 1.180 1.200 400 +0.05(+4.35%)
Apr 28, 2009 1.030 1.200 1.030 1.150 9,926 -0.10(-8.00%)
Apr 27, 2009 1.250 1.250 1.030 1.250 22,700 +0.14(+12.61%)
Apr 24, 2009 1.320 1.320 1.100 1.110 10,250 -0.06(-5.13%)
Apr 23, 2009 1.410 1.410 1.090 1.170 39,595 +0.08(+7.34%)
Apr 22, 2009 1.360 1.360 1.030 1.090 10,987 -0.23(-17.42%)
Apr 21, 2009 1.500 1.500 1.230 1.320 975 -0.24(-15.38%)
Apr 20, 2009 1.560 1.560 1.560 1.560 125 +0.11(+7.59%)
Apr 17, 2009 1.300 1.450 1.300 1.450 4,789 +0.12(+9.02%)
Apr 16, 2009 1.320 1.340 1.200 1.330 5,061 +0.07(+5.52%)
Apr 15, 2009 1.310 1.310 1.260 1.260 2,100 -0.08(-5.94%)
Apr 14, 2009 1.150 1.340 1.150 1.340 3,635 +0.02(+1.52%)
Apr 09, 2009 1.270 1.320 1.320 1.320 2,700 +0.04(+3.13%)
Apr 08, 2009 1.280 1.300 1.280 1.280 1,100 -0.04(-3.18%)
Apr 07, 2009 1.030 1.322 1.030 1.322 1,000 +0.08(+6.61%)
Apr 06, 2009 1.360 1.360 1.020 1.240 4,576 -0.15(-10.79%)
Apr 03, 2009 1.160 1.390 0.9400 1.390 1,906 +0.10(+7.75%)
Apr 02, 2009 1.050 1.290 1.000 1.290 1,900 +0.24(+22.86%)
Apr 01, 2009 1.120 1.260 1.050 1.050 1,780 +0.05(+5.00%)
Mar 31, 2009 1.070 1.070 0.9500 1.000 3,024 +0.08(+8.70%)
Mar 30, 2009 1.070 1.110 0.9200 0.9200 3,700 -0.28(-23.33%)
Mar 26, 2009 1.050 1.200 1.050 1.200 400 +0.03(+2.56%)
Mar 25, 2009 1.160 1.250 1.030 1.170 14,696 -0.08(-6.40%)
Mar 24, 2009 1.350 1.350 0.9800 1.250 9,800 +0.12(+10.61%)
Mar 23, 2009 1.150 1.150 1.130 1.130 5,436 -0.02(-1.49%)
Mar 20, 2009 1.060 1.150 0.9821 1.147 6,600 +0.10(+9.26%)
Mar 19, 2009 1.140 1.140 0.9700 1.050 12,055 +0.05(+5.00%)
Mar 18, 2009 0.9800 1.000 0.9700 1.000 520 +0.12(+13.64%)
Mar 17, 2009 0.9200 1.250 0.8800 0.8800 23,542 +0.01(+1.15%)
Mar 16, 2009 0.8500 0.9900 0.8400 0.8700 20,008 -0.13(-13.00%)
Mar 13, 2009 1.140 1.140 0.7200 1.000 20,979 -0.02(-2.34%)
Mar 12, 2009 1.000 1.240 0.6800 1.024 21,121 +0.01(+1.39%)
Mar 11, 2009 1.060 1.250 1.010 1.010 13,370 -0.09(-8.18%)
Mar 10, 2009 1.400 1.400 1.070 1.100 15,030 -0.29(-20.86%)
Mar 09, 2009 1.204 1.390 1.204 1.390 2,310 -0.07(-4.79%)
Mar 06, 2009 1.460 1.460 1.170 1.460 5,815 +0.08(+5.80%)
Mar 05, 2009 1.500 1.500 1.250 1.380 4,970 -0.05(-3.50%)
Mar 04, 2009 1.180 1.690 1.170 1.430 3,520 +0.02(+1.42%)
Mar 02, 2009 1.410 1.500 1.340 1.410 5,600 +0.22(+18.49%)
Feb 27, 2009 1.450 1.470 1.160 1.190 9,865 -0.09(-7.03%)
Feb 26, 2009 1.070 1.570 1.050 1.280 11,543 +0.23(+21.90%)
Feb 25, 2009 1.000 1.100 1.000 1.050 7,400 +0.20(+23.53%)
Feb 24, 2009 1.100 1.100 0.8500 0.8500 32,300 -0.35(-29.17%)
Feb 23, 2009 1.340 1.340 1.130 1.200 24,400 -0.40(-25.00%)
Feb 20, 2009 1.260 1.600 1.260 1.600 800 +0.29(+22.14%)
Feb 19, 2009 1.550 1.550 1.300 1.310 18,241 -0.24(-15.48%)
Feb 18, 2009 1.560 1.580 1.550 1.550 38,900 -0.03(-1.90%)
Feb 17, 2009 1.580 1.600 1.580 1.580 16,400 -0.02(-1.25%)
Feb 13, 2009 1.700 1.710 1.600 1.600 102,342 -0.18(-10.16%)
Feb 12, 2009 1.781 1.830 1.670 1.781 60,897 -0.11(-5.77%)
Feb 11, 2009 1.890 1.890 1.890 1.890 100 -0.04(-2.07%)
Feb 10, 2009 1.900 1.930 1.760 1.930 300 -0.35(-15.35%)
Feb 09, 2009 2.270 2.280 2.270 2.280 994 +0.34(+17.53%)
Feb 06, 2009 1.860 1.940 1.860 1.940 3,240 +0.05(+2.65%)
Feb 05, 2009 1.790 1.890 1.620 1.890 6,549 +0.14(+8.00%)
Feb 04, 2009 1.940 1.940 1.750 1.750 2,900 +0.15(+9.37%)
Feb 03, 2009 1.620 1.650 1.600 1.600 19,281 -0.24(-12.83%)
Jan 30, 2009 1.800 1.835 1.835 1.835 5,300 -0.01(-0.78%)
Jan 29, 2009 1.910 1.910 1.850 1.850 40,100 -0.06(-3.14%)
Jan 28, 2009 1.950 2.005 1.910 1.910 12,094 -0.03(-1.55%)
Jan 27, 2009 2.200 2.390 1.940 1.940 9,471 -0.23(-10.60%)
Jan 26, 2009 1.930 2.170 1.930 2.170 3,800 +0.24(+12.44%)
Jan 23, 2009 1.950 1.950 1.930 1.930 1,785 -0.02(-1.03%)
Jan 22, 2009 1.950 1.950 1.920 1.950 12,300 +0.00(+0.00%)
Jan 21, 2009 2.120 2.120 1.900 1.950 5,615 -0.30(-13.33%)
Jan 20, 2009 2.680 2.680 2.034 2.250 7,409 +0.04(+1.81%)
Jan 16, 2009 2.390 2.400 2.210 2.210 1,200 -0.22(-9.05%)
Jan 15, 2009 2.400 2.430 2.400 2.430 6,910 +0.33(+15.71%)
Jan 14, 2009 2.100 2.110 2.100 2.100 2,739 -0.19(-8.30%)
Jan 13, 2009 2.420 2.420 2.290 2.290 450 +0.23(+11.17%)
Jan 12, 2009 2.220 2.220 2.050 2.060 8,597 -0.27(-11.59%)
Jan 09, 2009 2.450 2.450 2.210 2.330 5,835 -0.17(-6.80%)
Jan 08, 2009 2.370 2.500 2.110 2.500 5,259 +0.10(+4.17%)
Jan 07, 2009 2.320 2.550 2.320 2.400 10,460 +0.14(+6.19%)
Jan 06, 2009 1.789 2.260 1.789 2.260 18,522 +0.48(+26.97%)
Jan 05, 2009 1.800 1.800 1.770 1.780 3,385 -0.01(-0.56%)
Jan 02, 2009 1.780 1.790 1.760 1.790 5,500 +0.09(+5.29%)
Dec 31, 2008 1.620 1.700 1.620 1.700 2,000 +0.10(+6.25%)
Dec 30, 2008 1.610 1.610 1.580 1.600 48,288 +0.01(+0.63%)
Dec 29, 2008 1.680 1.710 1.590 1.590 156,583 -0.11(-6.47%)
Dec 26, 2008 1.750 1.750 1.700 1.700 5,100 -0.10(-5.56%)
Dec 24, 2008 1.660 1.800 1.600 1.800 62,613 +0.18(+11.11%)
Dec 23, 2008 1.760 1.760 1.620 1.620 10,500 -0.23(-12.43%)
Dec 22, 2008 1.850 2.042 1.620 1.850 73,054 +0.01(+0.65%)
Dec 19, 2008 1.850 1.990 1.700 1.838 26,649 -0.09(-4.77%)
Dec 18, 2008 1.710 1.930 1.700 1.930 25,215 +0.33(+20.62%)
Dec 17, 2008 1.770 1.770 1.600 1.600 22,607 -0.10(-5.88%)
Dec 16, 2008 1.670 1.700 1.660 1.700 17,231 +0.04(+2.41%)
Dec 15, 2008 1.740 1.740 1.620 1.660 7,940 -0.09(-5.14%)
Dec 12, 2008 1.760 1.760 1.750 1.750 1,220 -0.03(-1.69%)
Dec 11, 2008 1.750 1.800 1.750 1.780 3,636 +0.00(+0.00%)
Dec 10, 2008 1.780 1.780 1.780 1.780 4,298 -0.09(-4.81%)
Dec 09, 2008 1.950 1.960 1.750 1.870 4,500 +0.11(+6.25%)
Dec 08, 2008 1.750 1.760 1.750 1.760 1,700 +0.01(+0.57%)
Dec 05, 2008 1.840 1.840 1.750 1.750 18,476 -0.10(-5.41%)
Dec 04, 2008 1.830 1.850 1.830 1.850 12,690 +0.01(+0.54%)
Dec 03, 2008 1.810 1.850 1.800 1.840 57,000 -0.01(-0.54%)
Dec 02, 2008 1.750 1.870 1.750 1.850 12,611 +0.10(+5.71%)
Dec 01, 2008 1.850 1.850 1.750 1.750 55,028 -0.10(-5.41%)
Nov 28, 2008 1.920 1.920 1.850 1.850 42,300 -0.11(-5.61%)
Nov 26, 2008 1.910 1.970 1.890 1.960 18,767 -0.04(-2.00%)
Nov 25, 2008 2.100 2.100 1.840 2.000 45,044 -0.15(-6.98%)
Nov 24, 2008 2.580 2.580 2.106 2.150 20,968 -0.54(-20.07%)
Nov 21, 2008 2.890 2.890 2.340 2.690 14,194 +0.07(+2.67%)
Nov 20, 2008 2.750 2.776 2.620 2.620 7,083 -0.22(-7.75%)
Nov 19, 2008 3.120 3.120 2.750 2.840 4,972 +0.02(+0.71%)
Nov 18, 2008 3.140 3.140 2.820 2.820 12,218 -0.08(-2.76%)
Nov 17, 2008 2.400 3.650 2.300 2.900 25,053 +0.90(+45.00%)
Nov 14, 2008 1.800 2.250 1.800 2.000 24,600 +0.11(+5.82%)
Nov 13, 2008 2.040 2.150 1.810 1.890 37,589 -0.20(-9.57%)
Nov 12, 2008 2.380 2.380 1.660 2.090 33,700 -0.31(-12.92%)
Nov 11, 2008 2.650 2.650 2.400 2.400 29,671 -0.25(-9.43%)
Nov 10, 2008 2.920 2.920 2.650 2.650 45,300 -0.27(-9.25%)
Nov 07, 2008 3.080 3.080 2.920 2.920 13,329 -0.16(-5.19%)
Nov 06, 2008 3.200 3.210 3.070 3.080 6,908 -0.16(-4.94%)
Nov 05, 2008 3.240 3.240 3.240 3.240 100 -0.01(-0.31%)
Nov 04, 2008 3.220 3.310 3.120 3.250 47,226 -0.04(-1.22%)
Nov 03, 2008 3.400 3.545 3.220 3.290 82,137 -0.25(-7.06%)
Oct 31, 2008 3.480 3.730 3.390 3.540 27,362 +0.34(+10.62%)
Oct 30, 2008 3.900 3.900 3.000 3.200 66,752 -0.22(-6.43%)
Oct 29, 2008 3.420 3.890 3.410 3.420 3,600 -0.45(-11.63%)
Oct 28, 2008 3.750 3.870 3.330 3.870 10,500 +0.12(+3.20%)
Oct 27, 2008 4.730 4.730 3.750 3.750 567 -0.86(-18.66%)
Oct 24, 2008 4.590 4.640 4.564 4.610 1,016 +0.17(+3.90%)
Oct 23, 2008 4.460 4.490 3.960 4.437 1,433 +0.25(+5.89%)
Oct 22, 2008 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 21, 2008 4.680 4.680 4.060 4.190 18,500 -0.70(-14.31%)
Oct 20, 2008 3.655 4.890 3.655 4.890 3,800 +0.39(+8.67%)
Oct 17, 2008 4.615 4.615 4.500 4.500 455 +0.10(+2.27%)
Oct 16, 2008 4.470 4.600 3.760 4.400 17,925 +0.80(+22.22%)
Oct 15, 2008 4.010 4.010 3.600 3.600 9,305 +0.13(+3.75%)
Oct 14, 2008 3.480 4.500 2.850 3.470 213,711 -0.88(-20.27%)
Oct 13, 2008 3.560 4.490 3.550 4.352 3,955 +0.10(+2.40%)
Oct 10, 2008 4.020 4.250 3.010 4.250 36,475 -0.05(-1.16%)
Oct 09, 2008 4.250 4.300 4.250 4.300 2,455 -0.20(-4.44%)
Oct 08, 2008 4.010 4.750 4.000 4.500 12,578 -0.24(-5.06%)
Oct 07, 2008 4.000 4.750 3.990 4.740 23,718 +0.10(+2.16%)
Oct 06, 2008 5.240 5.240 3.480 4.640 45,856 -0.86(-15.64%)
Oct 03, 2008 5.518 5.518 5.500 5.500 1,270 -0.25(-4.35%)
Oct 02, 2008 5.750 5.760 5.750 5.750 42,600 -0.65(-10.15%)
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.