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, 2013 4.480 4.500 4.480 4.490 0 +0.01(+0.22%)
Apr 29, 2013 4.470 4.480 4.470 4.480 20,500 +0.01(+0.22%)
Apr 25, 2013 4.470 4.470 4.470 4.470 0 -0.01(-0.22%)
Apr 24, 2013 4.480 4.490 4.450 4.480 0 +0.06(+1.36%)
Apr 23, 2013 4.360 4.420 4.360 4.420 1,100 +0.00(+0.00%)
Apr 22, 2013 4.420 4.420 4.420 4.420 0 -0.01(-0.23%)
Apr 19, 2013 4.370 4.430 4.370 4.430 2,266 -0.04(-0.89%)
Apr 18, 2013 4.340 4.470 4.340 4.470 18,413 +0.21(+4.93%)
Apr 17, 2013 4.470 4.470 4.250 4.260 4,801 -0.22(-4.91%)
Apr 16, 2013 4.430 4.480 4.260 4.480 1,147 +0.00(+0.00%)
Apr 15, 2013 4.520 4.520 4.480 4.480 200 -0.05(-1.10%)
Apr 12, 2013 4.480 4.530 4.480 4.530 400 +0.19(+4.38%)
Apr 11, 2013 4.260 4.340 4.260 4.340 5,126 -0.09(-2.03%)
Apr 10, 2013 4.480 4.480 4.400 4.430 1,234 +0.02(+0.46%)
Apr 09, 2013 4.480 4.560 4.280 4.410 9,740 -0.05(-1.12%)
Apr 08, 2013 4.460 4.660 4.420 4.460 13,624 -0.09(-1.98%)
Apr 05, 2013 4.520 4.800 4.520 4.550 2,401 +0.09(+2.02%)
Apr 04, 2013 4.730 4.730 4.430 4.460 1,924 -0.23(-4.90%)
Apr 03, 2013 4.590 4.800 4.590 4.690 4,965 +0.09(+1.96%)
Apr 02, 2013 4.500 4.600 4.500 4.600 1,663 +0.14(+3.14%)
Apr 01, 2013 4.415 4.490 4.415 4.460 2,013 -0.04(-0.89%)
Mar 28, 2013 4.250 4.720 4.250 4.500 22,673 -0.11(-2.39%)
Mar 27, 2013 4.725 4.725 4.610 4.610 4,167 +0.01(+0.22%)
Mar 26, 2013 4.600 4.600 4.530 4.600 4,141 -0.02(-0.44%)
Mar 25, 2013 4.615 4.625 4.600 4.620 4,458 +0.15(+3.36%)
Mar 22, 2013 4.410 4.500 4.130 4.470 10,280 +0.00(+0.00%)
Mar 21, 2013 4.470 4.500 4.450 4.470 3,000 -0.01(-0.22%)
Mar 20, 2013 4.485 4.485 4.460 4.480 997 +0.06(+1.36%)
Mar 19, 2013 4.490 4.600 4.400 4.420 12,507 -0.14(-3.07%)
Mar 18, 2013 4.460 4.567 4.440 4.560 5,125 -0.11(-2.36%)
Mar 15, 2013 4.660 4.740 4.360 4.670 9,498 +0.01(+0.21%)
Mar 14, 2013 4.800 4.800 4.660 4.660 2,118 -0.17(-3.52%)
Mar 13, 2013 4.790 4.850 4.600 4.830 21,490 +0.21(+4.55%)
Mar 12, 2013 4.750 4.860 4.600 4.620 10,736 -0.09(-1.91%)
Mar 11, 2013 4.750 4.750 4.680 4.710 34,444 -0.09(-1.87%)
Mar 08, 2013 4.800 4.820 4.710 4.800 36,655 -0.05(-1.03%)
Mar 07, 2013 4.880 4.980 4.745 4.850 18,994 -0.10(-2.02%)
Mar 06, 2013 4.850 4.950 4.740 4.950 13,749 +0.05(+1.02%)
Mar 05, 2013 4.760 5.000 4.678 4.900 18,575 +0.10(+2.09%)
Mar 04, 2013 4.980 4.980 4.610 4.800 27,100 -0.20(-4.00%)
Mar 01, 2013 4.960 5.000 4.800 5.000 12,842 +0.09(+1.83%)
Feb 28, 2013 4.970 4.970 4.880 4.910 4,634 -0.03(-0.54%)
Feb 27, 2013 5.000 5.000 4.800 4.937 15,447 -0.06(-1.26%)
Feb 26, 2013 4.980 5.000 4.980 5.000 1,100 +0.00(+0.00%)
Feb 22, 2013 4.990 5.000 4.990 5.000 8,700 +0.00(+0.00%)
Feb 21, 2013 4.990 5.000 4.910 5.000 5,400 +0.06(+1.19%)
Feb 20, 2013 5.010 5.010 4.810 4.941 31,872 -0.12(-2.35%)
Feb 19, 2013 5.110 5.110 4.990 5.060 20,625 -0.09(-1.67%)
Feb 15, 2013 5.130 5.150 5.000 5.146 2,600 +0.07(+1.30%)
Feb 14, 2013 5.120 5.120 4.937 5.080 6,418 -0.04(-0.78%)
Feb 13, 2013 5.010 5.200 5.000 5.120 10,545 +0.06(+1.19%)
Feb 12, 2013 4.950 5.150 4.930 5.060 26,819 +0.11(+2.22%)
Feb 11, 2013 4.890 4.950 4.580 4.950 9,459 +0.01(+0.20%)
Feb 08, 2013 4.940 4.940 4.940 4.940 300 -0.01(-0.20%)
Feb 07, 2013 4.880 4.950 4.880 4.950 2,500 +0.00(+0.00%)
Feb 06, 2013 4.940 4.950 4.660 4.950 12,865 +0.01(+0.20%)
Feb 04, 2013 4.950 4.950 4.800 4.940 5,352 -0.01(-0.20%)
Feb 01, 2013 5.020 5.020 4.930 4.950 1,414 +0.00(+0.00%)
Jan 31, 2013 4.930 4.950 4.850 4.950 11,129 +0.04(+0.81%)
Jan 30, 2013 4.900 4.920 4.850 4.910 5,966 +0.07(+1.45%)
Jan 29, 2013 4.840 4.850 4.760 4.840 2,360 -0.05(-1.02%)
Jan 28, 2013 4.900 4.900 4.890 4.890 7,108 +0.00(+0.00%)
Jan 25, 2013 4.880 4.900 4.640 4.890 6,160 -0.03(-0.61%)
Jan 24, 2013 4.810 4.920 4.800 4.920 9,157 +0.10(+2.07%)
Jan 23, 2013 4.670 4.820 4.580 4.820 13,800 +0.08(+1.69%)
Jan 22, 2013 4.740 4.740 4.600 4.740 307,460 +0.00(+0.00%)
Jan 18, 2013 4.710 4.740 4.710 4.740 5,397 +0.02(+0.42%)
Jan 17, 2013 4.720 4.720 4.650 4.720 8,256 +0.00(+0.00%)
Jan 16, 2013 4.720 4.720 4.710 4.720 7,905 +0.01(+0.21%)
Jan 15, 2013 4.720 4.720 4.613 4.710 10,420 +0.11(+2.39%)
Jan 14, 2013 4.710 4.720 4.600 4.600 11,400 -0.13(-2.75%)
Jan 11, 2013 4.710 4.740 4.670 4.730 7,525 +0.02(+0.42%)
Jan 10, 2013 4.680 4.739 4.680 4.710 2,100 -0.02(-0.40%)
Jan 09, 2013 4.500 4.729 4.480 4.729 109,962 +0.22(+4.85%)
Jan 08, 2013 4.530 4.605 4.470 4.510 22,701 +0.04(+0.78%)
Jan 07, 2013 4.490 4.600 4.420 4.475 29,447 +0.04(+1.02%)
Jan 04, 2013 4.400 4.430 4.390 4.430 3,942 +0.04(+0.91%)
Jan 03, 2013 4.390 4.390 4.390 4.390 300 +0.04(+0.92%)
Jan 02, 2013 4.350 4.350 4.350 4.350 0 -0.01(-0.23%)
Dec 31, 2012 4.554 4.554 4.210 4.360 6,080 -0.23(-5.01%)
Dec 28, 2012 4.370 4.590 4.370 4.590 220 +0.19(+4.32%)
Dec 27, 2012 4.410 4.600 4.396 4.400 3,883 +0.01(+0.23%)
Dec 26, 2012 4.230 4.390 4.200 4.390 1,268 +0.13(+3.05%)
Dec 24, 2012 4.350 4.350 4.260 4.260 400 -0.01(-0.23%)
Dec 21, 2012 4.350 4.400 4.260 4.270 8,021 -0.11(-2.40%)
Dec 20, 2012 4.360 4.400 4.260 4.375 19,020 -0.01(-0.29%)
Dec 19, 2012 4.300 4.400 4.290 4.388 7,975 +0.05(+1.10%)
Dec 18, 2012 4.280 4.372 4.268 4.340 1,900 -0.10(-2.30%)
Dec 17, 2012 4.520 4.520 4.266 4.442 1,812 -0.01(-0.18%)
Dec 14, 2012 4.320 4.450 4.320 4.450 1,000 +0.05(+1.14%)
Dec 13, 2012 4.390 4.444 4.390 4.400 1,750 -0.11(-2.44%)
Dec 12, 2012 4.460 4.510 4.180 4.510 6,630 +0.01(+0.22%)
Dec 11, 2012 4.480 4.500 4.390 4.500 4,100 +0.10(+2.27%)
Dec 10, 2012 4.510 4.540 4.400 4.400 3,100 -0.05(-1.12%)
Dec 07, 2012 4.510 4.590 4.400 4.450 6,260 +0.01(+0.23%)
Dec 06, 2012 4.450 4.600 4.420 4.440 4,934 -0.11(-2.42%)
Dec 05, 2012 4.550 4.550 4.400 4.550 3,543 +0.00(+0.00%)
Dec 04, 2012 4.500 4.600 4.400 4.550 11,745 +0.03(+0.66%)
Nov 30, 2012 4.560 4.770 4.520 4.520 7,175 -0.08(-1.74%)
Nov 29, 2012 4.680 4.680 4.510 4.600 71,871 +0.00(+0.00%)
Nov 28, 2012 4.550 4.651 4.510 4.600 16,086 +0.06(+1.32%)
Nov 27, 2012 4.740 4.740 4.510 4.540 12,888 -0.19(-4.02%)
Nov 26, 2012 4.820 4.820 4.510 4.730 14,565 -0.02(-0.42%)
Nov 23, 2012 4.720 4.750 4.720 4.750 7,396 +0.05(+1.06%)
Nov 21, 2012 4.570 4.730 4.570 4.700 4,660 +0.10(+2.17%)
Nov 20, 2012 4.400 4.600 4.350 4.600 13,222 +0.20(+4.55%)
Nov 19, 2012 4.420 4.500 4.400 4.400 11,751 +0.04(+0.92%)
Nov 16, 2012 4.540 4.540 4.350 4.360 5,712 +0.03(+0.69%)
Nov 15, 2012 4.540 4.540 4.330 4.330 3,100 -0.22(-4.83%)
Nov 14, 2012 4.500 4.550 4.500 4.550 1,200 +0.07(+1.58%)
Nov 13, 2012 4.870 4.870 4.320 4.479 6,000 +0.08(+1.80%)
Nov 12, 2012 4.080 4.500 4.056 4.400 15,287 +0.36(+8.91%)
Nov 09, 2012 3.970 4.040 3.970 4.040 5,840 +0.05(+1.25%)
Nov 08, 2012 3.880 4.000 3.850 3.990 25,493 +0.03(+0.76%)
Nov 07, 2012 3.960 3.960 3.960 3.960 100 -0.04(-1.00%)
Nov 06, 2012 3.990 4.000 3.980 4.000 2,791 +0.01(+0.25%)
Nov 05, 2012 3.885 4.000 3.885 3.990 900 +0.01(+0.25%)
Nov 02, 2012 3.840 3.980 3.820 3.980 1,300 -0.02(-0.50%)
Nov 01, 2012 3.970 4.000 3.970 4.000 1,100 +0.01(+0.25%)
Oct 31, 2012 3.990 3.990 3.990 3.990 1,289 -0.01(-0.25%)
Oct 26, 2012 4.000 4.000 4.000 4.000 300 +0.05(+1.27%)
Oct 25, 2012 4.000 4.000 3.950 3.950 2,499 -0.05(-1.25%)
Oct 24, 2012 4.000 4.000 4.000 4.000 750 +0.00(+0.00%)
Oct 23, 2012 3.970 4.000 3.970 4.000 702 +0.01(+0.25%)
Oct 19, 2012 3.910 4.020 3.910 3.990 11,623 -0.01(-0.25%)
Oct 18, 2012 3.980 4.000 3.980 4.000 975 +0.03(+0.76%)
Oct 17, 2012 4.000 4.000 3.800 3.970 2,841 -0.03(-0.75%)
Oct 12, 2012 4.000 4.000 4.000 4.000 1,500 -0.02(-0.50%)
Oct 11, 2012 4.020 4.020 4.020 4.020 700 +0.00(+0.00%)
Oct 10, 2012 4.020 4.020 4.010 4.020 385 +0.00(+0.00%)
Oct 09, 2012 4.000 4.020 4.000 4.020 3,859 -0.03(-0.74%)
Oct 08, 2012 3.960 4.078 3.960 4.050 5,096 +0.02(+0.50%)
Oct 05, 2012 4.000 4.090 3.800 4.030 16,907 +0.03(+0.75%)
Oct 04, 2012 4.000 4.000 3.900 4.000 2,800 +0.00(+0.00%)
Oct 02, 2012 3.950 4.000 4.000 4.000 1,200 +0.05(+1.27%)
Oct 01, 2012 3.860 4.050 3.790 3.950 19,453 -0.10(-2.47%)
Sep 28, 2012 4.150 4.150 3.820 4.050 5,918 -0.07(-1.70%)
Sep 26, 2012 4.190 4.120 4.120 4.120 2,500 +0.12(+3.00%)
Sep 25, 2012 4.200 4.200 4.000 4.000 2,945 -0.20(-4.76%)
Sep 24, 2012 4.120 4.200 4.120 4.200 1,062 +0.01(+0.24%)
Sep 21, 2012 4.200 4.200 4.190 4.190 2,536 -0.11(-2.56%)
Sep 20, 2012 4.260 4.300 4.250 4.300 5,110 +0.00(+0.00%)
Sep 19, 2012 3.910 4.370 3.910 4.300 28,292 +0.39(+9.97%)
Sep 17, 2012 3.900 3.910 3.910 3.910 1,700 +0.02(+0.51%)
Sep 14, 2012 3.820 3.890 3.820 3.890 600 -0.01(-0.26%)
Sep 13, 2012 3.900 3.900 3.770 3.900 3,064 +0.04(+1.04%)
Sep 12, 2012 3.880 3.990 3.750 3.860 5,969 -0.13(-3.26%)
Sep 11, 2012 3.800 3.990 3.800 3.990 4,300 -0.01(-0.25%)
Sep 10, 2012 3.800 4.000 3.800 4.000 500 +0.00(+0.00%)
Sep 07, 2012 3.960 4.000 3.960 4.000 10,966 +0.02(+0.50%)
Sep 06, 2012 3.960 3.980 3.960 3.980 3,600 +0.00(+0.00%)
Sep 05, 2012 3.960 3.980 3.960 3.980 370 -0.01(-0.23%)
Aug 31, 2012 3.900 3.989 3.989 3.989 2,100 +0.04(+0.99%)
Aug 29, 2012 3.800 3.950 3.950 3.950 300 +0.06(+1.54%)
Aug 27, 2012 3.890 3.890 3.890 3.890 2,575 +0.00(+0.00%)
Aug 24, 2012 3.890 3.890 3.800 3.890 518 +0.00(+0.00%)
Aug 23, 2012 3.970 4.000 3.770 3.890 1,183 -0.10(-2.50%)
Aug 22, 2012 3.999 3.999 3.988 3.990 1,200 -0.01(-0.25%)
Aug 21, 2012 4.000 4.000 4.000 4.000 150 +0.20(+5.23%)
Aug 20, 2012 3.940 4.010 3.801 3.801 4,950 -0.15(-3.72%)
Aug 17, 2012 3.630 3.950 3.630 3.948 3,110 +0.22(+5.88%)
Aug 16, 2012 3.580 3.730 3.570 3.729 877 +0.10(+2.72%)
Aug 15, 2012 3.630 3.630 3.630 3.630 100 +0.04(+1.12%)
Aug 11, 2012 3.590 3.590 3.590 0 +0.00(+0.00%)
Aug 10, 2012 3.450 3.590 3.450 3.590 4,645 +0.09(+2.57%)
Aug 09, 2012 3.370 3.550 3.350 3.500 4,325 -0.05(-1.41%)
Aug 08, 2012 3.550 3.550 3.550 3.550 318 +0.00(+0.00%)
Aug 07, 2012 3.500 3.550 3.490 3.550 2,598 +0.05(+1.43%)
Aug 06, 2012 3.350 3.540 3.348 3.500 1,620 +0.15(+4.48%)
Aug 03, 2012 3.350 3.350 3.350 3.350 1,892 +0.00(+0.00%)
Aug 02, 2012 3.300 3.350 3.300 3.350 400 +0.00(+0.00%)
Aug 01, 2012 3.320 3.350 3.260 3.350 400 +0.05(+1.52%)
Jul 31, 2012 3.350 3.350 3.300 3.300 700 -0.05(-1.49%)
Jul 26, 2012 3.350 3.350 3.350 3.350 6,500 +0.00(+0.00%)
Jul 25, 2012 3.250 3.350 3.250 3.350 400 +0.00(+0.00%)
Jul 24, 2012 3.300 3.350 3.300 3.350 596 +0.00(+0.00%)
Jul 20, 2012 3.350 3.350 3.350 3.350 2,000 +0.00(+0.00%)
Jul 19, 2012 3.340 3.350 3.338 3.350 3,500 +0.00(+0.00%)
Jul 18, 2012 3.250 3.350 3.250 3.350 12,468 -0.00(-0.00%)
Jul 17, 2012 3.250 3.350 3.250 3.350 22,633 +0.05(+1.52%)
Jul 16, 2012 3.300 3.300 3.300 3.300 500 +0.03(+0.91%)
Jul 12, 2012 3.270 3.270 3.270 3.270 300 -0.01(-0.30%)
Jul 11, 2012 3.100 3.280 3.100 3.280 300 -0.02(-0.61%)
Jul 10, 2012 3.300 3.300 3.300 3.300 100 +0.05(+1.54%)
Jul 06, 2012 3.250 3.250 3.250 3.250 5,700 -0.05(-1.52%)
Jul 05, 2012 3.250 3.300 3.250 3.300 27,320 +0.06(+1.85%)
Jul 03, 2012 3.230 3.240 3.230 3.240 4,966 +0.00(+0.00%)
Jul 02, 2012 3.170 3.250 3.110 3.240 12,931 +0.02(+0.62%)
Jun 29, 2012 3.140 3.220 3.140 3.220 6,747 +0.07(+2.22%)
Jun 28, 2012 3.150 3.150 3.150 3.150 2,000 -0.07(-2.17%)
Jun 26, 2012 3.110 3.220 3.220 3.220 15,500 +0.01(+0.31%)
Jun 22, 2012 3.210 3.210 3.210 3.210 100 -0.01(-0.31%)
Jun 18, 2012 3.220 3.220 3.220 3.220 0 +0.02(+0.63%)
Jun 14, 2012 3.190 3.200 3.200 3.200 200 +0.00(+0.00%)
Jun 12, 2012 3.190 3.200 3.200 3.200 8,800 +0.00(+0.00%)
Jun 11, 2012 3.200 3.200 3.200 3.200 398 +0.00(+0.00%)
Jun 08, 2012 3.100 3.200 3.100 3.200 8,915 +0.05(+1.59%)
Jun 07, 2012 2.880 3.150 2.880 3.150 7,021 +0.32(+11.30%)
Jun 06, 2012 3.070 3.090 2.820 2.830 9,873 -0.24(-7.82%)
Jun 05, 2012 3.120 3.120 3.000 3.070 21,811 -0.03(-0.97%)
Jun 04, 2012 3.100 3.100 3.100 3.100 525 -0.05(-1.59%)
Jun 01, 2012 3.110 3.150 3.100 3.150 17,964 +0.00(+0.00%)
May 31, 2012 3.110 3.150 3.110 3.150 500 +0.00(+0.00%)
May 30, 2012 3.120 3.150 3.120 3.150 1,100 +0.00(+0.00%)
May 29, 2012 3.150 3.150 3.150 3.150 392 +0.01(+0.32%)
May 25, 2012 3.150 3.150 3.000 3.140 2,295 -0.01(-0.32%)
May 24, 2012 3.150 3.150 3.150 3.150 100 +0.00(+0.00%)
May 23, 2012 3.150 3.150 3.100 3.150 2,620 +0.02(+0.64%)
May 22, 2012 3.090 3.150 3.050 3.130 5,465 +0.04(+1.29%)
May 21, 2012 3.090 3.090 3.000 3.090 3,356 +0.00(+0.00%)
May 18, 2012 3.050 3.150 3.000 3.090 14,560 +0.09(+3.00%)
May 17, 2012 3.000 3.050 3.000 3.000 6,722 -0.03(-0.99%)
May 16, 2012 2.900 3.030 2.900 3.030 35,626 +0.13(+4.45%)
May 14, 2012 2.820 2.901 2.901 2.901 13,100 +0.07(+2.61%)
May 11, 2012 2.820 2.830 2.800 2.827 5,650 -0.00(-0.10%)
May 10, 2012 2.850 2.860 2.830 2.830 6,001 -0.07(-2.41%)
May 09, 2012 2.884 2.900 2.860 2.900 5,097 +0.07(+2.47%)
May 08, 2012 2.850 2.890 2.830 2.830 6,276 -0.12(-4.07%)
May 07, 2012 2.940 2.950 2.940 2.950 2,800 -0.05(-1.67%)
May 04, 2012 2.990 3.000 2.820 3.000 1,800 +0.02(+0.67%)
May 02, 2012 2.940 2.980 2.980 2.980 11,600 +0.08(+2.76%)
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.