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, 2010 1.280 1.410 1.260 1.410 4,029 +0.16(+12.80%)
Apr 29, 2010 1.310 1.318 1.240 1.250 15,059 -0.10(-7.41%)
Apr 28, 2010 1.400 1.400 1.350 1.350 5,800 -0.03(-2.17%)
Apr 27, 2010 1.400 1.470 1.380 1.380 9,789 -0.06(-4.16%)
Apr 26, 2010 1.430 1.440 1.350 1.440 17,951 +0.04(+2.85%)
Apr 23, 2010 1.600 1.600 1.400 1.400 10,510 -0.16(-10.26%)
Apr 22, 2010 1.630 1.630 1.560 1.560 2,650 -0.09(-5.45%)
Apr 21, 2010 1.600 1.650 1.500 1.650 8,650 +0.15(+10.00%)
Apr 20, 2010 1.400 1.700 1.390 1.500 61,013 +0.08(+5.63%)
Apr 19, 2010 1.420 1.420 1.420 1.420 3,430 +0.03(+2.16%)
Apr 15, 2010 1.390 1.390 1.390 1.390 0 +0.04(+2.96%)
Apr 14, 2010 1.390 1.430 1.350 1.350 4,010 +0.00(+0.00%)
Apr 13, 2010 1.350 1.350 1.350 1.350 1,300 +0.00(+0.00%)
Apr 12, 2010 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Apr 09, 2010 1.350 1.350 1.250 1.350 3,220 +0.00(+0.00%)
Apr 07, 2010 1.350 1.350 1.350 1.350 0 +0.02(+1.50%)
Apr 06, 2010 1.389 1.390 1.310 1.330 2,215 -0.04(-2.92%)
Apr 05, 2010 1.380 1.390 1.350 1.370 900 +0.11(+8.60%)
Apr 01, 2010 1.250 1.262 1.262 1.262 2,000 +0.01(+0.92%)
Mar 31, 2010 1.280 1.330 1.250 1.250 2,200 -0.03(-2.34%)
Mar 30, 2010 1.220 1.340 1.220 1.280 4,707 +0.02(+1.60%)
Mar 29, 2010 1.250 1.290 1.230 1.260 4,024 -0.01(-0.80%)
Mar 26, 2010 1.270 1.270 1.270 1.270 1,000 +0.02(+1.60%)
Mar 25, 2010 1.260 1.270 1.210 1.250 7,824 -0.01(-0.79%)
Mar 24, 2010 1.320 1.320 1.240 1.260 6,300 -0.05(-3.46%)
Mar 23, 2010 1.320 1.320 1.305 1.305 850 +0.07(+5.25%)
Mar 22, 2010 1.280 1.280 1.240 1.240 2,800 +0.00(+0.00%)
Mar 19, 2010 1.250 1.300 1.240 1.240 3,230 -0.09(-6.76%)
Mar 18, 2010 1.320 1.330 1.260 1.330 10,081 -0.02(-1.49%)
Mar 17, 2010 1.400 1.400 1.310 1.350 11,612 +0.13(+10.66%)
Mar 16, 2010 1.220 1.220 1.220 1.220 200 +0.04(+3.39%)
Mar 15, 2010 1.210 1.220 1.180 1.180 875,842 -0.14(-10.61%)
Mar 12, 2010 1.320 1.320 1.320 1.320 3,930 -0.02(-1.49%)
Mar 11, 2010 1.340 1.400 1.270 1.340 3,226 -0.06(-4.29%)
Mar 10, 2010 1.450 1.450 1.390 1.400 376,410 +0.01(+0.72%)
Mar 09, 2010 1.330 1.390 1.330 1.390 1,894 +0.07(+5.30%)
Mar 08, 2010 1.400 1.400 1.320 1.320 1,340 -0.03(-2.22%)
Mar 05, 2010 1.310 1.360 1.310 1.350 13,603 +0.16(+13.45%)
Mar 03, 2010 1.170 1.190 1.190 1.190 5,400 +0.04(+3.49%)
Mar 02, 2010 1.140 1.150 1.140 1.150 1,700 -0.03(-2.55%)
Mar 01, 2010 1.180 1.180 1.180 1.180 635 +0.00(+0.00%)
Feb 26, 2010 1.180 1.180 1.180 1.180 1,000 +0.00(+0.00%)
Feb 25, 2010 1.190 1.190 1.180 1.180 2,785 +0.00(+0.00%)
Feb 24, 2010 1.180 1.180 1.180 1.180 408 -0.01(-0.84%)
Feb 23, 2010 1.200 1.210 1.190 1.190 3,300 +0.00(+0.00%)
Feb 22, 2010 1.250 1.250 1.180 1.190 3,000 +0.02(+1.61%)
Feb 19, 2010 1.170 1.171 1.170 1.171 4,353 +0.02(+1.84%)
Feb 18, 2010 1.170 1.170 1.150 1.150 6,533 -0.01(-0.86%)
Feb 17, 2010 1.180 1.220 1.160 1.160 4,999 -0.01(-1.23%)
Feb 16, 2010 1.120 1.175 1.120 1.175 5,550 -0.04(-3.65%)
Feb 12, 2010 1.210 1.219 1.219 1.219 1,200 -0.01(-0.89%)
Feb 11, 2010 1.220 1.230 1.200 1.230 8,009 +0.00(+0.00%)
Feb 09, 2010 1.220 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Feb 05, 2010 1.240 1.230 1.230 1.230 2,700 +0.02(+1.65%)
Feb 04, 2010 1.210 1.210 1.210 1.210 170 -0.07(-5.47%)
Feb 02, 2010 1.270 1.280 1.280 1.280 2,100 +0.00(+0.05%)
Feb 01, 2010 1.200 1.279 1.180 1.279 188,600 +0.08(+6.61%)
Jan 29, 2010 1.240 1.240 1.200 1.200 49,900 -0.07(-5.51%)
Jan 27, 2010 1.270 1.270 1.270 1.270 0 -0.01(-1.07%)
Jan 26, 2010 1.280 1.320 1.270 1.284 1,354 -0.02(-1.25%)
Jan 25, 2010 1.320 1.320 1.280 1.300 3,800 +0.00(+0.00%)
Jan 22, 2010 1.310 1.330 1.300 1.300 11,000 -0.05(-3.70%)
Jan 21, 2010 1.350 1.350 1.350 1.350 1,932 +0.00(+0.00%)
Jan 20, 2010 1.280 1.400 1.280 1.350 11,000 -0.05(-3.57%)
Jan 19, 2010 1.390 1.400 1.390 1.400 1,500 +0.01(+1.07%)
Jan 15, 2010 1.400 1.385 1.385 1.385 3,900 -0.01(-1.06%)
Jan 14, 2010 1.400 1.400 1.400 1.400 2,500 -0.00(-0.01%)
Jan 13, 2010 1.400 1.440 1.400 1.400 1,528 +0.01(+0.73%)
Jan 12, 2010 1.390 1.400 1.390 1.390 605 +0.00(+0.00%)
Jan 11, 2010 1.350 1.400 1.320 1.390 8,656 +0.04(+2.96%)
Jan 08, 2010 1.350 1.350 1.343 1.350 9,545 -0.05(-3.57%)
Jan 07, 2010 1.350 1.400 1.350 1.400 8,185 +0.05(+3.70%)
Jan 06, 2010 1.400 1.400 1.320 1.350 11,521 -0.05(-3.57%)
Jan 05, 2010 1.380 1.400 1.380 1.400 3,600 +0.04(+2.94%)
Jan 04, 2010 1.300 1.400 1.300 1.360 16,621 +0.09(+7.09%)
Dec 31, 2009 1.290 1.270 1.270 1.270 4,900 -0.02(-1.55%)
Dec 30, 2009 1.270 1.290 1.270 1.290 3,366 +0.04(+3.20%)
Dec 29, 2009 1.300 1.340 1.250 1.250 24,024 -0.10(-7.41%)
Dec 28, 2009 1.250 1.350 1.250 1.350 6,486 +0.03(+2.27%)
Dec 24, 2009 1.329 1.329 1.320 1.320 935 +0.00(+0.00%)
Dec 23, 2009 1.300 1.320 1.270 1.320 6,197 +0.07(+5.60%)
Dec 22, 2009 1.215 1.300 1.200 1.250 8,150 +0.03(+2.46%)
Dec 21, 2009 1.220 1.280 1.170 1.220 6,036 +0.02(+1.57%)
Dec 18, 2009 1.210 1.210 1.200 1.201 1,300 -0.05(-3.90%)
Dec 17, 2009 1.250 1.290 1.200 1.250 19,415 +0.00(+0.00%)
Dec 16, 2009 1.170 1.250 1.170 1.250 12,474 +0.06(+5.03%)
Dec 15, 2009 1.205 1.205 1.190 1.190 1,100 -0.02(-1.64%)
Dec 14, 2009 1.300 1.300 1.200 1.210 13,940 +0.02(+1.63%)
Dec 10, 2009 1.191 1.191 1.191 1.191 0 -0.04(-3.20%)
Dec 09, 2009 1.160 1.230 1.160 1.230 2,100 +0.08(+6.96%)
Dec 08, 2009 1.150 1.150 1.150 1.150 19,744 -0.07(-5.38%)
Dec 07, 2009 1.330 1.330 1.120 1.215 131,205 -0.12(-9.30%)
Dec 04, 2009 1.350 1.350 1.340 1.340 4,163 -0.04(-2.90%)
Dec 03, 2009 1.300 1.380 1.300 1.380 16,582 +0.03(+2.22%)
Dec 02, 2009 1.250 1.350 1.140 1.350 8,100 +0.00(+0.00%)
Dec 01, 2009 1.160 1.350 1.160 1.350 73,560 +0.15(+12.50%)
Nov 30, 2009 1.140 1.220 1.140 1.200 10,617 +0.02(+1.69%)
Nov 27, 2009 1.190 1.190 1.180 1.180 8,100 +0.00(+0.00%)
Nov 25, 2009 1.140 1.200 1.140 1.180 54,783 -0.06(-4.84%)
Nov 24, 2009 1.260 1.260 1.150 1.240 1,450 -0.01(-0.72%)
Nov 23, 2009 1.170 1.249 1.170 1.249 857 +0.10(+8.61%)
Nov 20, 2009 1.150 1.150 1.150 1.150 3,541 -0.01(-0.86%)
Nov 19, 2009 1.150 1.160 1.150 1.160 1,300 +0.01(+0.87%)
Nov 18, 2009 1.150 1.150 1.150 1.150 809 +0.04(+3.60%)
Nov 17, 2009 1.170 1.190 1.050 1.110 5,751 -0.10(-8.26%)
Nov 16, 2009 1.200 1.300 1.150 1.210 3,218 -0.06(-4.72%)
Nov 13, 2009 1.338 1.336 1.206 1.270 10,395 -0.07(-5.10%)
Nov 12, 2009 1.220 1.338 1.210 1.338 5,989 +0.05(+3.74%)
Nov 11, 2009 1.360 1.360 1.290 1.290 25,520 -0.01(-0.77%)
Nov 10, 2009 1.300 1.300 1.280 1.300 25,788 -0.19(-12.75%)
Nov 09, 2009 1.390 1.500 1.290 1.490 3,730 +0.17(+12.88%)
Nov 06, 2009 1.357 1.470 1.320 1.320 23,866 -0.11(-7.69%)
Nov 05, 2009 1.320 1.430 1.310 1.430 1,000 -0.00(-0.01%)
Nov 04, 2009 1.410 1.430 1.400 1.430 40,563 +0.03(+2.14%)
Nov 02, 2009 1.400 1.400 1.400 1.400 0 -0.14(-9.09%)
Oct 29, 2009 1.540 1.540 1.540 1.540 0 +0.17(+12.40%)
Oct 28, 2009 1.370 1.370 1.370 1.370 3,000 -0.10(-6.80%)
Oct 27, 2009 1.500 1.500 1.470 1.470 11,465 +0.01(+0.68%)
Oct 26, 2009 1.540 1.640 1.460 1.460 1,800 -0.09(-5.81%)
Oct 23, 2009 1.550 1.560 1.550 1.550 2,270 +0.00(+0.00%)
Oct 22, 2009 1.640 1.640 1.550 1.550 1,850 +0.07(+4.52%)
Oct 21, 2009 1.400 1.483 1.330 1.483 83,359 +0.07(+5.18%)
Oct 20, 2009 1.450 1.650 1.410 1.410 51,569 -0.09(-6.00%)
Oct 19, 2009 1.650 1.650 1.425 1.500 81,775 -0.05(-3.23%)
Oct 16, 2009 1.500 1.550 1.500 1.550 118,260 +0.05(+3.33%)
Oct 15, 2009 1.360 1.520 1.350 1.500 17,090 +0.10(+7.15%)
Oct 14, 2009 1.320 1.410 1.300 1.400 26,356 -0.00(-0.01%)
Oct 13, 2009 1.450 1.450 1.390 1.400 3,390 +0.03(+2.19%)
Oct 12, 2009 1.447 1.447 1.370 1.370 2,200 -0.04(-2.84%)
Oct 09, 2009 1.420 1.430 1.400 1.410 9,200 -0.08(-5.20%)
Oct 08, 2009 1.510 1.510 1.400 1.487 12,317 -0.06(-4.05%)
Oct 07, 2009 1.530 1.550 1.450 1.550 25,548 -0.03(-1.90%)
Oct 06, 2009 1.500 1.650 1.500 1.580 15,254 +0.12(+8.22%)
Oct 05, 2009 1.500 1.640 1.460 1.460 50,631 -0.10(-6.41%)
Oct 02, 2009 1.500 1.650 1.500 1.560 35,181 +0.06(+4.00%)
Oct 01, 2009 1.500 1.500 1.400 1.500 79,969 +0.05(+3.45%)
Sep 30, 2009 1.500 1.550 1.450 1.450 2,364 -0.05(-3.33%)
Sep 29, 2009 1.500 1.600 1.500 1.500 4,800 -0.05(-3.23%)
Sep 28, 2009 1.550 1.550 1.550 1.550 1,800 +0.05(+3.33%)
Sep 25, 2009 1.500 1.500 1.500 1.500 800 -0.10(-6.25%)
Sep 24, 2009 1.590 1.600 1.510 1.600 10,751 +0.01(+0.63%)
Sep 23, 2009 1.520 1.590 1.310 1.590 24,600 +0.21(+15.22%)
Sep 22, 2009 1.580 1.590 1.380 1.380 46,550 +0.04(+2.99%)
Sep 21, 2009 1.400 1.420 1.340 1.340 6,163 -0.06(-4.29%)
Sep 18, 2009 1.500 1.500 1.370 1.400 196,238 -0.02(-1.41%)
Sep 17, 2009 1.520 1.560 1.350 1.420 106,006 -0.14(-8.97%)
Sep 16, 2009 1.490 1.560 1.490 1.560 7,173 +0.12(+8.33%)
Sep 15, 2009 1.470 1.470 1.400 1.440 6,176 -0.05(-3.36%)
Sep 14, 2009 1.380 1.490 1.360 1.490 8,200 +0.10(+7.20%)
Sep 11, 2009 1.370 1.400 1.370 1.390 6,226 -0.01(-0.72%)
Sep 10, 2009 1.380 1.400 1.380 1.400 2,005 -0.02(-1.41%)
Sep 09, 2009 1.552 1.552 1.420 1.420 4,050 -0.16(-10.13%)
Sep 08, 2009 1.550 1.600 1.380 1.580 23,700 -0.01(-0.63%)
Sep 04, 2009 1.430 1.590 1.430 1.590 10,500 +0.25(+18.66%)
Sep 03, 2009 1.340 1.340 1.340 1.340 400 -0.03(-2.33%)
Sep 02, 2009 1.310 1.372 1.310 1.372 4,850 +0.02(+1.63%)
Sep 01, 2009 1.340 1.350 1.330 1.350 5,664 +0.01(+0.75%)
Aug 31, 2009 1.350 1.350 1.340 1.340 3,300 -0.06(-4.29%)
Aug 28, 2009 1.400 1.400 1.400 1.400 6,090 +0.00(+0.00%)
Aug 27, 2009 1.440 1.440 1.400 1.400 30,800 +0.03(+2.19%)
Aug 26, 2009 1.350 1.590 1.350 1.370 21,069 +0.02(+1.48%)
Aug 25, 2009 1.330 1.400 1.330 1.350 24,798 +0.02(+1.50%)
Aug 24, 2009 1.297 1.330 1.250 1.330 9,124 +0.03(+2.31%)
Aug 21, 2009 1.300 1.300 1.300 1.300 4,500 +0.00(+0.06%)
Aug 20, 2009 1.300 1.300 1.230 1.299 2,906 -0.00(-0.06%)
Aug 19, 2009 1.300 1.300 1.300 1.300 266 +0.00(+0.00%)
Aug 18, 2009 1.300 1.300 1.300 1.300 305 +0.02(+1.70%)
Aug 13, 2009 1.300 1.300 1.278 1.278 1,880 +0.06(+4.78%)
Aug 12, 2009 1.270 1.290 1.210 1.220 3,407 -0.03(-2.40%)
Aug 11, 2009 1.305 1.305 1.250 1.250 5,600 -0.02(-1.57%)
Aug 10, 2009 1.310 1.310 1.270 1.270 500 -0.03(-2.31%)
Aug 06, 2009 1.350 1.300 1.300 1.300 49,500 -0.07(-5.11%)
Aug 05, 2009 1.370 1.370 1.361 1.370 1,096 +0.02(+1.48%)
Aug 04, 2009 1.370 1.370 1.350 1.350 1,900 -0.05(-3.57%)
Aug 03, 2009 1.400 1.400 1.400 1.400 880 +0.07(+5.26%)
Jul 30, 2009 1.330 1.330 1.330 1.330 300 -0.02(-1.47%)
Jul 29, 2009 1.350 1.350 1.350 1.350 500 -0.00(-0.01%)
Jul 27, 2009 1.350 1.350 1.350 1.350 6,300 -0.04(-2.88%)
Jul 23, 2009 1.390 1.390 1.390 1.390 0 -0.07(-4.79%)
Jul 22, 2009 1.376 1.460 1.376 1.460 1,700 +0.03(+2.10%)
Jul 21, 2009 1.470 1.480 1.430 1.430 11,500 +0.00(+0.00%)
Jul 20, 2009 1.490 1.500 1.430 1.430 8,710 -0.02(-1.38%)
Jul 17, 2009 1.497 1.500 1.450 1.450 6,000 -0.04(-2.68%)
Jul 16, 2009 1.440 1.490 1.440 1.490 2,000 -0.00(-0.01%)
Jul 15, 2009 1.330 1.490 1.330 1.490 15,492 +0.18(+13.74%)
Jul 14, 2009 1.330 1.330 1.310 1.310 2,100 +0.05(+3.97%)
Jul 10, 2009 1.280 1.260 1.260 1.260 600 -0.19(-13.10%)
Jul 09, 2009 1.450 1.500 1.450 1.450 11,000 +0.07(+5.07%)
Jul 08, 2009 1.450 1.450 1.380 1.380 6,300 -0.12(-8.00%)
Jul 07, 2009 1.510 1.510 1.500 1.500 1,272 +0.00(+0.00%)
Jul 02, 2009 1.500 1.500 1.500 1.500 0 -0.10(-6.25%)
Jul 01, 2009 1.700 1.700 1.600 1.600 1,722 -0.05(-3.03%)
Jun 30, 2009 1.650 1.650 1.650 1.650 100 +0.12(+8.20%)
Jun 29, 2009 1.510 1.530 1.510 1.525 570 +0.00(+0.33%)
Jun 25, 2009 1.520 1.520 1.520 1.520 0 -0.19(-11.11%)
Jun 24, 2009 1.900 1.910 1.710 1.710 2,300 +0.14(+8.92%)
Jun 19, 2009 1.800 1.570 1.570 1.570 2,200 +0.02(+1.03%)
Jun 18, 2009 1.800 1.800 1.554 1.554 4,007 -0.24(-13.43%)
Jun 17, 2009 1.620 1.795 1.510 1.795 3,238 +0.17(+10.80%)
Jun 16, 2009 1.560 1.740 1.560 1.620 6,678 -0.28(-14.74%)
Jun 15, 2009 1.900 2.050 1.890 1.900 4,045 +0.25(+15.15%)
Jun 11, 2009 1.550 1.906 1.550 1.650 1,800 -0.23(-12.23%)
Jun 10, 2009 1.900 1.900 1.630 1.880 3,389 +0.30(+18.99%)
Jun 09, 2009 1.520 2.000 1.520 1.580 12,808 -0.21(-11.73%)
Jun 08, 2009 1.520 1.800 1.520 1.790 800 -0.06(-3.25%)
Jun 05, 2009 1.850 1.850 1.750 1.850 1,440 +0.00(+0.00%)
Jun 04, 2009 2.140 2.150 1.850 1.850 15,243 -0.31(-14.35%)
Jun 03, 2009 1.780 2.400 1.780 2.160 4,234 +0.28(+14.89%)
Jun 02, 2009 1.600 1.880 1.600 1.880 3,359 +0.23(+13.94%)
Jun 01, 2009 1.790 1.880 1.540 1.650 2,800 -0.15(-8.33%)
May 29, 2009 1.490 1.800 1.490 1.800 1,100 +0.10(+5.88%)
May 28, 2009 1.780 1.890 1.700 1.700 915 -0.05(-2.86%)
May 27, 2009 1.780 1.780 1.730 1.750 6,945 +0.24(+15.90%)
May 26, 2009 1.520 1.520 1.480 1.510 1,587 +0.01(+0.67%)
May 22, 2009 1.500 1.500 1.450 1.500 2,819 +0.05(+3.44%)
May 21, 2009 1.520 1.520 1.450 1.450 1,100 +0.00(+0.00%)
May 20, 2009 1.650 1.684 1.450 1.450 6,981 +0.09(+6.62%)
May 19, 2009 1.420 1.450 1.360 1.360 8,425 +0.00(+0.00%)
May 18, 2009 1.360 1.360 1.360 1.360 250 +0.04(+2.94%)
May 15, 2009 1.320 1.321 1.320 1.321 1,200 -0.06(-4.26%)
May 14, 2009 1.320 1.380 1.320 1.380 5,444 +0.06(+4.55%)
May 13, 2009 1.140 1.320 1.140 1.320 7,469 +0.00(+0.12%)
May 12, 2009 1.270 1.320 1.270 1.318 1,700 +0.05(+3.81%)
May 11, 2009 1.309 1.330 1.210 1.270 3,035 +0.07(+5.83%)
May 08, 2009 1.350 1.370 1.195 1.200 46,500 -0.16(-11.76%)
May 07, 2009 1.265 1.360 1.240 1.360 1,600 +0.12(+10.12%)
May 06, 2009 1.210 1.235 1.200 1.235 1,500 +0.04(+2.92%)
May 05, 2009 1.300 1.370 1.120 1.200 9,866 -0.19(-13.67%)
May 04, 2009 1.390 1.390 1.280 1.390 11,450 +0.00(+0.01%)
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.