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 )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 29, 2012 2.376 2.376 2.319 2.341 272,169 +0.01(+0.41%)
Jun 28, 2012 2.328 2.369 2.306 2.331 148,396 -0.02(-0.81%)
Jun 27, 2012 2.369 2.395 2.338 2.350 175,957 -0.01(-0.40%)
Jun 26, 2012 2.300 2.363 2.300 2.360 173,860 +0.07(+3.19%)
Jun 25, 2012 2.284 2.341 2.265 2.287 173,892 -0.02(-0.82%)
Jun 22, 2012 2.296 2.354 2.290 2.306 472,207 +0.02(+0.83%)
Jun 21, 2012 2.354 2.354 2.281 2.287 163,101 -0.06(-2.43%)
Jun 20, 2012 2.350 2.369 2.331 2.344 111,434 -0.02(-0.67%)
Jun 19, 2012 2.303 2.369 2.300 2.360 275,616 +0.05(+2.33%)
Jun 18, 2012 2.338 2.363 2.300 2.306 171,272 -0.04(-1.89%)
Jun 15, 2012 2.338 2.382 2.338 2.350 334,993 +0.00(+0.13%)
Jun 14, 2012 2.306 2.360 2.297 2.347 124,145 +0.05(+2.19%)
Jun 13, 2012 2.309 2.363 2.294 2.297 216,486 -0.03(-1.08%)
Jun 12, 2012 2.297 2.335 2.291 2.322 164,629 +0.03(+1.51%)
Jun 11, 2012 2.369 2.372 2.287 2.287 179,230 -0.07(-2.94%)
Jun 08, 2012 2.287 2.360 2.287 2.357 187,551 +0.06(+2.46%)
Jun 07, 2012 2.319 2.325 2.284 2.300 348,643 -0.00(-0.14%)
Jun 06, 2012 2.250 2.303 2.239 2.303 198,049 +0.06(+2.81%)
Jun 05, 2012 2.228 2.297 2.212 2.240 181,817 +0.00(+0.00%)
Jun 04, 2012 2.269 2.278 2.212 2.240 160,329 -0.01(-0.42%)
Jun 01, 2012 2.272 2.297 2.250 2.250 175,674 -0.06(-2.72%)
May 31, 2012 2.294 2.347 2.275 2.313 223,217 +0.03(+1.52%)
May 30, 2012 2.278 2.316 2.265 2.278 100,477 -0.02(-0.96%)
May 29, 2012 2.278 2.313 2.256 2.300 152,527 +0.05(+2.09%)
May 25, 2012 2.284 2.322 2.248 2.253 205,076 -0.03(-1.10%)
May 24, 2012 2.284 2.297 2.244 2.278 110,323 +0.01(+0.28%)
May 23, 2012 2.259 2.297 2.221 2.272 214,541 +0.00(+0.00%)
May 22, 2012 2.309 2.328 2.252 2.272 424,664 -0.05(-2.17%)
May 21, 2012 2.174 2.322 2.174 2.322 260,987 +0.15(+6.80%)
May 18, 2012 2.206 2.250 2.171 2.174 413,381 -0.04(-1.71%)
May 17, 2012 2.265 2.269 2.212 2.212 217,020 -0.04(-1.82%)
May 16, 2012 2.313 2.313 2.250 2.253 162,169 -0.04(-1.92%)
May 15, 2012 2.316 2.344 2.266 2.297 256,599 -0.03(-1.21%)
May 14, 2012 2.269 2.347 2.266 2.325 201,697 +0.04(+1.92%)
May 11, 2012 2.256 2.294 2.250 2.281 210,068 +0.01(+0.41%)
May 10, 2012 2.250 2.287 2.250 2.272 84,230 +0.03(+1.54%)
May 09, 2012 2.231 2.259 2.231 2.237 88,858 -0.01(-0.42%)
May 08, 2012 2.234 2.266 2.228 2.247 146,995 +0.01(+0.42%)
May 07, 2012 2.219 2.253 2.219 2.237 103,309 +0.02(+0.70%)
May 04, 2012 2.237 2.262 2.222 2.222 257,748 -0.03(-1.25%)
May 03, 2012 2.250 2.278 2.237 2.250 184,205 -0.01(-0.28%)
May 02, 2012 2.266 2.278 2.244 2.256 220,609 -0.02(-0.69%)
May 01, 2012 2.312 2.366 2.266 2.272 225,303 -0.05(-2.02%)
Apr 30, 2012 2.366 2.378 2.312 2.319 239,815 -0.04(-1.59%)
Apr 27, 2012 2.303 2.366 2.297 2.356 211,041 +0.05(+2.17%)
Apr 26, 2012 2.309 2.337 2.261 2.306 106,518 +0.00(+0.00%)
Apr 25, 2012 2.331 2.353 2.294 2.306 139,811 -0.01(-0.27%)
Apr 24, 2012 2.231 2.312 2.231 2.312 141,357 +0.08(+3.50%)
Apr 23, 2012 2.244 2.278 2.222 2.234 282,628 -0.03(-1.38%)
Apr 20, 2012 2.291 2.319 2.250 2.266 209,805 +0.01(+0.42%)
Apr 19, 2012 2.294 2.328 2.256 2.256 141,722 -0.03(-1.23%)
Apr 18, 2012 2.319 2.345 2.275 2.284 121,661 -0.04(-1.75%)
Apr 17, 2012 2.341 2.367 2.309 2.325 137,852 -0.01(-0.27%)
Apr 16, 2012 2.266 2.348 2.266 2.331 149,046 +0.08(+3.44%)
Apr 13, 2012 2.309 2.322 2.254 2.254 161,546 -0.06(-2.42%)
Apr 12, 2012 2.241 2.322 2.241 2.309 198,700 +0.07(+2.90%)
Apr 11, 2012 2.247 2.287 2.223 2.244 203,236 +0.01(+0.28%)
Apr 10, 2012 2.356 2.356 2.226 2.238 397,030 -0.09(-3.87%)
Apr 09, 2012 2.356 2.372 2.328 2.328 263,562 -0.03(-1.32%)
Apr 05, 2012 2.365 2.393 2.359 2.359 98,272 -0.02(-0.91%)
Apr 04, 2012 2.384 2.403 2.368 2.381 133,519 -0.03(-1.29%)
Apr 03, 2012 2.406 2.424 2.393 2.412 115,208 +0.01(+0.26%)
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.