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 28, 2011 3.180 3.180 3.180 3.180 0 +0.08(+2.58%)
Apr 27, 2011 3.172 3.172 3.050 3.100 5,521 -0.06(-1.90%)
Apr 26, 2011 3.160 3.160 3.100 3.160 5,698 +0.00(+0.00%)
Apr 25, 2011 3.110 3.210 3.100 3.160 1,466 -0.09(-2.77%)
Apr 21, 2011 3.150 3.250 3.080 3.250 12,350 +0.10(+3.17%)
Apr 20, 2011 3.150 3.150 3.000 3.150 17,799 +0.00(+0.00%)
Apr 19, 2011 3.120 3.250 3.100 3.150 8,323 +0.06(+1.94%)
Apr 18, 2011 3.090 3.090 3.090 3.090 100 -0.06(-1.80%)
Apr 15, 2011 3.150 3.150 3.080 3.147 3,798 -0.00(-0.11%)
Apr 14, 2011 3.050 3.150 3.050 3.150 10,972 +0.03(+0.95%)
Apr 13, 2011 3.100 3.120 3.010 3.120 10,569 -0.03(-0.93%)
Apr 12, 2011 3.300 3.300 3.100 3.150 15,864 -0.13(-3.97%)
Apr 11, 2011 3.300 3.300 3.210 3.280 1,800 +0.13(+4.13%)
Apr 08, 2011 3.150 3.150 3.150 3.150 500 +0.05(+1.61%)
Apr 07, 2011 3.290 3.290 3.010 3.100 2,503 -0.05(-1.58%)
Apr 06, 2011 3.020 3.150 3.000 3.150 15,002 +0.16(+5.35%)
Apr 05, 2011 3.200 3.200 2.990 2.990 4,447 -0.25(-7.72%)
Apr 04, 2011 3.500 3.650 3.240 3.240 8,129 -0.16(-4.70%)
Apr 01, 2011 3.300 3.400 3.200 3.400 3,010 +0.02(+0.59%)
Mar 31, 2011 3.380 3.380 3.380 3.380 500 -0.12(-3.43%)
Mar 29, 2011 3.500 3.500 3.500 3.500 0 -0.09(-2.51%)
Mar 28, 2011 3.400 3.590 3.390 3.590 10,264 +0.27(+8.13%)
Mar 25, 2011 3.370 3.370 3.320 3.320 280 -0.07(-2.13%)
Mar 24, 2011 3.260 3.392 3.150 3.392 7,200 +0.19(+6.01%)
Mar 22, 2011 3.200 3.200 3.200 3.200 0 -0.01(-0.31%)
Mar 21, 2011 3.210 3.220 3.210 3.210 3,056 +0.00(+0.00%)
Mar 18, 2011 3.210 3.210 3.210 3.210 200 -0.00(-0.00%)
Mar 17, 2011 3.030 3.210 2.950 3.210 5,491 +0.01(+0.31%)
Mar 16, 2011 3.100 3.200 3.000 3.200 35,300 -0.10(-3.03%)
Mar 15, 2011 3.100 3.400 2.630 3.300 17,844 -0.09(-2.65%)
Mar 14, 2011 3.380 3.390 3.380 3.390 7,700 -0.12(-3.42%)
Mar 11, 2011 3.510 3.510 3.510 3.510 100 +0.22(+6.68%)
Mar 10, 2011 3.600 3.600 3.220 3.290 2,672 -0.31(-8.61%)
Mar 09, 2011 3.600 3.600 3.590 3.600 3,038 +0.00(+0.00%)
Mar 08, 2011 3.650 3.650 3.510 3.600 2,330 -0.05(-1.37%)
Mar 07, 2011 3.700 3.700 3.520 3.650 2,337 +0.13(+3.69%)
Mar 04, 2011 3.520 3.520 3.520 3.520 600 +0.12(+3.53%)
Mar 03, 2011 3.500 3.580 3.400 3.400 5,880 -0.05(-1.45%)
Mar 02, 2011 3.400 3.464 3.400 3.450 3,500 +0.03(+0.83%)
Mar 01, 2011 3.400 3.421 3.400 3.421 7,142 +0.07(+2.13%)
Feb 28, 2011 3.510 3.520 3.350 3.350 2,294 -0.05(-1.47%)
Feb 25, 2011 3.320 3.604 3.180 3.400 1,372 +0.39(+12.96%)
Feb 24, 2011 3.033 3.580 3.010 3.010 1,200 -0.19(-5.93%)
Feb 23, 2011 3.340 3.400 3.130 3.200 3,397 -0.11(-3.33%)
Feb 22, 2011 3.790 3.790 3.110 3.310 14,321 +0.25(+8.17%)
Feb 18, 2011 3.340 3.480 3.030 3.060 9,440 -0.19(-5.84%)
Feb 17, 2011 3.420 3.420 3.060 3.250 1,800 -0.06(-1.82%)
Feb 16, 2011 3.280 3.480 3.110 3.310 6,925 +0.00(+0.00%)
Feb 15, 2011 2.870 3.490 2.841 3.310 12,424 +0.51(+18.21%)
Feb 14, 2011 2.800 2.850 2.800 2.800 8,070 +0.01(+0.36%)
Feb 11, 2011 2.530 2.790 2.530 2.790 8,600 +0.14(+5.28%)
Feb 10, 2011 2.630 2.650 2.630 2.650 8,376 +0.00(+0.00%)
Feb 09, 2011 2.650 2.650 2.550 2.650 2,528 +0.00(+0.00%)
Feb 08, 2011 2.650 2.650 2.550 2.650 3,805 +0.00(+0.00%)
Feb 07, 2011 2.650 2.650 2.650 2.650 525 -0.12(-4.34%)
Feb 04, 2011 2.640 2.830 2.640 2.770 431 -0.06(-2.12%)
Feb 03, 2011 2.710 2.830 2.700 2.830 2,120 +0.09(+3.28%)
Feb 02, 2011 3.490 3.490 2.690 2.740 30,283 -0.01(-0.36%)
Feb 01, 2011 2.740 2.750 2.650 2.750 6,740 +0.00(+0.00%)
Jan 31, 2011 2.520 2.750 2.510 2.750 3,700 +0.02(+0.73%)
Jan 28, 2011 2.730 2.780 2.730 2.730 4,700 +0.00(+0.00%)
Jan 27, 2011 2.510 2.870 2.510 2.730 15,000 +0.23(+9.20%)
Jan 26, 2011 2.650 2.660 2.500 2.500 18,334 -0.12(-4.58%)
Jan 25, 2011 2.500 2.660 2.500 2.620 1,035 -0.04(-1.50%)
Jan 24, 2011 2.540 2.660 2.360 2.660 5,000 +0.06(+2.31%)
Jan 21, 2011 2.600 2.600 2.600 2.600 1,000 -0.05(-1.89%)
Jan 20, 2011 2.510 2.650 2.500 2.650 9,140 -0.01(-0.38%)
Jan 19, 2011 2.500 2.660 2.500 2.660 10,920 +0.06(+2.31%)
Jan 18, 2011 2.660 2.660 2.500 2.600 4,484 -0.05(-1.89%)
Jan 14, 2011 2.420 2.690 2.420 2.650 9,632 +0.21(+8.61%)
Jan 13, 2011 2.490 2.490 2.260 2.440 20,260 -0.05(-2.01%)
Jan 12, 2011 2.840 2.840 2.380 2.490 34,540 +0.28(+12.67%)
Jan 11, 2011 2.240 2.320 2.100 2.210 2,289 +0.09(+4.25%)
Jan 10, 2011 2.210 2.210 2.070 2.120 7,043 -0.09(-4.07%)
Jan 07, 2011 2.060 2.210 2.060 2.210 2,500 +0.01(+0.45%)
Jan 06, 2011 2.010 2.200 2.010 2.200 13,253 +0.19(+9.45%)
Jan 05, 2011 2.100 2.100 2.010 2.010 5,247 -0.09(-4.29%)
Jan 04, 2011 2.100 2.100 2.100 2.100 300 +0.10(+5.00%)
Jan 03, 2011 1.910 2.100 1.910 2.000 8,213 +0.02(+1.02%)
Dec 31, 2010 1.900 1.980 1.900 1.980 6,589 +0.06(+3.12%)
Dec 30, 2010 1.900 1.980 1.900 1.920 4,007 +0.02(+1.05%)
Dec 29, 2010 1.840 1.980 1.840 1.900 1,370 -0.09(-4.52%)
Dec 28, 2010 1.830 2.100 1.830 1.990 1,239 +0.13(+6.99%)
Dec 27, 2010 1.710 1.860 1.700 1.860 20,620 +0.11(+6.29%)
Dec 23, 2010 1.750 1.750 1.750 1.750 1,100 -0.04(-2.24%)
Dec 22, 2010 1.670 1.790 1.555 1.790 4,575 +0.04(+2.05%)
Dec 21, 2010 1.750 1.754 1.750 1.754 1,952 +0.00(+0.23%)
Dec 20, 2010 1.820 1.820 1.660 1.750 7,160 -0.08(-4.37%)
Dec 17, 2010 1.830 1.830 1.830 1.830 1,706 -0.14(-7.11%)
Dec 16, 2010 1.830 1.970 1.830 1.970 2,626 +0.00(+0.00%)
Dec 15, 2010 1.910 1.970 1.800 1.970 5,800 +0.00(+0.00%)
Dec 14, 2010 2.000 2.000 1.890 1.970 6,312 +0.01(+0.51%)
Dec 13, 2010 2.000 2.100 1.850 1.960 11,099 -0.12(-5.77%)
Dec 10, 2010 2.000 2.090 2.000 2.080 5,000 +0.04(+1.96%)
Dec 07, 2010 1.950 2.040 2.040 2.040 4,500 +0.01(+0.49%)
Dec 06, 2010 1.800 2.030 1.800 2.030 8,725 -0.01(-0.49%)
Dec 03, 2010 1.980 2.040 1.901 2.040 9,606 +0.05(+2.51%)
Dec 02, 2010 1.900 2.020 1.800 1.990 3,055 +0.09(+4.74%)
Dec 01, 2010 1.840 2.100 1.800 1.900 5,053 -0.10(-5.00%)
Nov 30, 2010 2.000 2.000 2.000 2.000 1,902 -0.07(-3.15%)
Nov 29, 2010 2.090 2.090 2.065 2.065 600 +0.07(+3.77%)
Nov 23, 2010 1.990 1.990 1.990 1.990 0 +0.14(+7.57%)
Nov 22, 2010 1.850 1.860 1.800 1.850 2,390 +0.00(+0.00%)
Nov 19, 2010 1.930 1.930 1.810 1.850 11,135 -0.11(-5.61%)
Nov 18, 2010 2.130 2.130 1.880 1.960 4,100 -0.06(-2.97%)
Nov 17, 2010 2.150 2.150 2.020 2.020 2,000 -0.14(-6.48%)
Nov 16, 2010 2.160 2.170 2.149 2.160 2,830 +0.12(+5.88%)
Nov 15, 2010 2.090 2.090 2.040 2.040 9,583 -0.05(-2.54%)
Nov 12, 2010 2.700 2.700 2.093 2.093 1,500 -0.15(-6.55%)
Nov 11, 2010 2.000 2.250 2.000 2.240 1,702 +0.10(+4.43%)
Nov 10, 2010 2.020 2.250 2.000 2.145 9,238 +0.10(+4.63%)
Nov 09, 2010 1.950 2.150 1.861 2.050 12,247 +0.04(+1.99%)
Nov 08, 2010 2.010 2.010 2.010 2.010 5,000 +0.01(+0.49%)
Nov 05, 2010 2.140 2.150 1.980 2.000 3,840 +0.00(+0.06%)
Nov 04, 2010 1.850 2.080 1.850 1.999 14,084 +0.24(+13.58%)
Nov 03, 2010 1.830 1.830 1.700 1.760 2,668 -0.07(-3.82%)
Nov 02, 2010 1.850 1.850 1.721 1.830 9,400 -0.02(-1.08%)
Nov 01, 2010 1.950 1.950 1.840 1.850 1,800 -0.14(-7.04%)
Oct 29, 2010 2.000 2.010 1.840 1.990 5,354 -0.04(-1.97%)
Oct 28, 2010 1.990 2.030 1.990 2.030 1,105 +0.04(+2.01%)
Oct 27, 2010 1.900 2.016 1.900 1.990 13,167 +0.11(+5.85%)
Oct 25, 2010 2.020 2.030 1.620 1.880 45,985 -0.24(-11.32%)
Oct 22, 2010 2.310 2.310 1.980 2.120 13,301 -0.25(-10.55%)
Oct 21, 2010 2.350 2.390 2.120 2.370 10,629 -0.03(-1.25%)
Oct 20, 2010 2.900 2.900 2.260 2.400 29,261 -0.20(-7.69%)
Oct 19, 2010 3.140 3.140 2.070 2.600 92,141 +0.87(+50.29%)
Oct 18, 2010 1.640 1.730 1.640 1.730 1,200 +0.08(+4.85%)
Oct 15, 2010 1.620 1.650 1.600 1.650 4,450 -0.00(-0.01%)
Oct 14, 2010 1.460 1.650 1.460 1.650 43,100 +0.09(+5.77%)
Oct 13, 2010 1.600 1.650 1.550 1.560 1,460 +0.02(+1.30%)
Oct 12, 2010 1.540 1.540 1.540 1.540 1,100 -0.04(-2.53%)
Oct 11, 2010 1.590 1.600 1.570 1.580 21,200 +0.04(+2.60%)
Oct 08, 2010 1.570 1.600 1.540 1.540 3,800 +0.06(+4.05%)
Oct 06, 2010 1.480 1.480 1.480 1.480 6,200 -0.07(-4.52%)
Oct 05, 2010 1.350 1.649 1.350 1.550 24,184 +0.25(+19.23%)
Oct 04, 2010 1.290 1.300 1.290 1.300 1,100 +0.00(+0.00%)
Oct 01, 2010 1.290 1.300 1.290 1.300 22,242 +0.00(+0.00%)
Sep 30, 2010 1.280 1.300 1.280 1.300 2,523 +0.00(+0.00%)
Sep 29, 2010 1.250 1.300 1.200 1.300 5,782 +0.07(+5.69%)
Sep 28, 2010 1.240 1.240 1.180 1.230 21,820 -0.01(-0.81%)
Sep 27, 2010 1.220 1.240 1.190 1.240 2,540 +0.02(+1.64%)
Sep 24, 2010 1.100 1.240 1.090 1.220 44,340 +0.12(+10.91%)
Sep 23, 2010 1.100 1.100 1.100 1.100 200 -0.06(-5.17%)
Sep 22, 2010 1.080 1.160 1.080 1.160 2,746 +0.10(+9.95%)
Sep 21, 2010 1.100 1.100 1.050 1.055 7,275 +0.00(+0.48%)
Sep 20, 2010 1.050 1.050 1.050 1.050 2,858 +0.03(+2.94%)
Sep 17, 2010 1.100 1.100 1.020 1.020 1,300 -0.04(-3.77%)
Sep 14, 2010 1.190 1.060 1.060 1.060 1,600 +0.01(+0.95%)
Sep 10, 2010 1.030 1.050 1.050 1.050 4,200 +0.03(+2.64%)
Sep 09, 2010 1.020 1.023 1.020 1.023 1,500 -0.03(-2.56%)
Sep 08, 2010 1.010 1.050 1.010 1.050 771 +0.04(+3.94%)
Sep 07, 2010 1.150 1.150 1.010 1.010 9,615 -0.13(-11.39%)
Sep 03, 2010 1.130 1.140 1.130 1.140 200 +0.02(+1.79%)
Sep 02, 2010 1.120 1.120 1.080 1.120 1,847 +0.00(+0.00%)
Sep 01, 2010 1.080 1.120 1.080 1.120 2,200 +0.00(+0.01%)
Aug 31, 2010 1.120 1.120 1.120 1.120 600 -0.02(-1.76%)
Aug 30, 2010 1.140 1.140 1.120 1.140 5,100 +0.00(+0.00%)
Aug 27, 2010 1.120 1.140 1.080 1.140 2,731 +0.02(+1.79%)
Aug 25, 2010 1.120 1.120 1.120 1.120 1,000 +0.00(+0.00%)
Aug 24, 2010 1.150 1.150 1.120 1.120 13,475 -0.03(-2.62%)
Aug 23, 2010 1.150 1.150 1.150 1.150 300 -0.04(-3.35%)
Aug 20, 2010 1.160 1.190 1.150 1.190 4,228 +0.00(+0.00%)
Aug 19, 2010 1.170 1.190 1.170 1.190 3,469 +0.03(+2.59%)
Aug 18, 2010 1.190 1.190 1.160 1.160 5,023 -0.04(-3.33%)
Aug 17, 2010 1.180 1.200 1.180 1.200 25,831 +0.00(+0.00%)
Aug 16, 2010 1.330 1.330 1.200 1.200 4,150 -0.05(-4.00%)
Aug 13, 2010 1.250 1.250 1.250 1.250 1,100 +0.06(+5.04%)
Aug 12, 2010 1.190 1.190 1.190 1.190 2,600 -0.03(-2.46%)
Aug 11, 2010 1.200 1.350 1.190 1.220 21,932 -0.02(-1.61%)
Aug 10, 2010 1.150 1.240 1.150 1.240 5,000 +0.04(+3.33%)
Aug 09, 2010 1.160 1.210 1.160 1.200 818 +0.03(+2.56%)
Aug 06, 2010 1.180 1.180 1.170 1.170 800 -0.03(-2.50%)
Aug 05, 2010 1.200 1.200 1.200 1.200 26,025 +0.03(+2.56%)
Aug 04, 2010 1.200 1.200 1.170 1.170 21,100 -0.01(-0.85%)
Aug 03, 2010 1.180 1.180 1.180 1.180 700 -0.02(-1.67%)
Aug 02, 2010 1.180 1.200 1.180 1.200 1,444 +0.02(+1.69%)
Jul 30, 2010 1.180 1.180 1.180 1.180 3,599 -0.02(-1.67%)
Jul 29, 2010 1.250 1.250 1.200 1.200 11,955 -0.05(-3.99%)
Jul 28, 2010 1.180 1.250 1.180 1.250 1,189 +0.02(+1.63%)
Jul 27, 2010 1.160 1.250 1.160 1.230 2,650 +0.00(+0.00%)
Jul 26, 2010 1.230 1.250 1.230 1.230 4,000 -0.02(-1.60%)
Jul 23, 2010 1.250 1.250 1.250 1.250 2,179 +0.00(+0.00%)
Jul 22, 2010 1.270 1.270 1.160 1.250 59,849 +0.01(+0.81%)
Jul 21, 2010 1.190 1.260 1.180 1.240 3,846 +0.05(+4.18%)
Jul 20, 2010 1.190 1.190 1.190 1.190 400 -0.09(-7.02%)
Jul 19, 2010 1.170 1.280 1.170 1.280 300 +0.06(+4.92%)
Jul 13, 2010 1.180 1.220 1.220 1.220 5,900 +0.04(+3.39%)
Jul 12, 2010 1.180 1.220 1.150 1.180 12,825 -0.09(-7.09%)
Jul 09, 2010 1.150 1.330 1.150 1.270 2,039 +0.02(+1.60%)
Jul 08, 2010 1.240 1.250 1.240 1.250 500 +0.00(+0.00%)
Jul 06, 2010 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Jul 01, 2010 1.220 1.250 1.250 1.250 1,900 +0.00(+0.00%)
Jun 30, 2010 1.190 1.250 1.140 1.250 15,164 +0.07(+5.93%)
Jun 29, 2010 1.160 1.180 1.070 1.180 6,500 +0.03(+2.61%)
Jun 24, 2010 1.190 1.150 1.150 1.150 20,900 +0.09(+8.49%)
Jun 23, 2010 1.150 1.150 1.060 1.060 8,800 -0.06(-5.36%)
Jun 22, 2010 1.120 1.130 1.120 1.120 4,380 -0.01(-0.88%)
Jun 21, 2010 1.230 1.250 1.130 1.130 4,323 +0.00(+0.00%)
Jun 18, 2010 1.170 1.250 1.130 1.130 5,543 -0.07(-5.83%)
Jun 17, 2010 1.250 1.340 1.150 1.200 27,838 -0.04(-3.23%)
Jun 16, 2010 1.350 1.350 1.170 1.240 2,700 -0.10(-7.46%)
Jun 15, 2010 1.200 1.340 1.130 1.340 12,941 +0.10(+8.06%)
Jun 14, 2010 1.230 1.240 1.230 1.240 1,100 +0.00(+0.00%)
Jun 11, 2010 1.210 1.240 1.210 1.240 969 -0.01(-0.79%)
Jun 10, 2010 1.190 1.250 1.190 1.250 969 -0.01(-0.79%)
Jun 08, 2010 1.260 1.260 1.260 1.260 0 +0.01(+0.87%)
Jun 04, 2010 1.280 1.249 1.249 1.249 6,600 -0.03(-2.42%)
Jun 03, 2010 1.280 1.280 1.280 1.280 700 +0.01(+0.44%)
Jun 02, 2010 1.400 1.400 1.260 1.274 3,170 -0.04(-2.72%)
Jun 01, 2010 1.310 1.500 1.290 1.310 3,687 -0.05(-3.68%)
May 28, 2010 1.310 1.360 1.310 1.360 7,100 +0.05(+3.82%)
May 27, 2010 1.300 1.360 1.300 1.310 9,561 +0.01(+0.77%)
May 26, 2010 1.270 1.303 1.270 1.300 7,043 -0.07(-5.10%)
May 25, 2010 1.270 1.370 1.260 1.370 2,382 -0.00(-0.01%)
May 24, 2010 1.260 1.370 1.260 1.370 554 -0.02(-1.44%)
May 21, 2010 1.280 1.390 1.210 1.390 4,806 -0.04(-2.79%)
May 20, 2010 1.280 1.430 1.280 1.430 6,293 -0.01(-0.69%)
May 19, 2010 1.430 1.440 1.430 1.440 450 +0.07(+5.10%)
May 17, 2010 1.290 1.370 1.370 1.370 2,000 -0.01(-0.72%)
May 14, 2010 1.500 1.560 1.380 1.380 16,850 -0.01(-0.72%)
May 13, 2010 1.440 1.450 1.341 1.390 5,100 -0.01(-0.71%)
May 12, 2010 1.330 1.400 1.330 1.400 4,295 +0.05(+3.70%)
May 11, 2010 1.350 1.350 1.350 1.350 300 +0.00(+0.00%)
May 10, 2010 1.334 1.420 1.290 1.350 23,050 +0.07(+5.46%)
May 07, 2010 1.220 1.280 1.200 1.280 4,800 -0.05(-3.75%)
May 06, 2010 1.300 1.330 1.300 1.330 1,650 -0.01(-0.75%)
May 05, 2010 1.340 1.340 1.320 1.340 10,280 +0.02(+1.52%)
May 04, 2010 1.300 1.430 1.230 1.320 5,346 -0.06(-4.34%)
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.