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 )

13.96 -0.15 (-1.06%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 4, 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 (%)
Aug 31, 2011 2.075 2.075 2.007 2.016 225,307 -0.04(-2.15%)
Aug 30, 2011 2.046 2.069 1.992 2.060 125,478 +0.00(+0.14%)
Aug 29, 2011 1.978 2.069 1.964 2.057 231,205 +0.10(+4.97%)
Aug 26, 2011 1.963 2.009 1.919 1.960 187,252 -0.01(-0.60%)
Aug 25, 2011 2.078 2.078 1.951 1.972 171,725 -0.09(-4.30%)
Aug 24, 2011 1.989 2.066 1.989 2.060 238,886 +0.06(+3.10%)
Aug 23, 2011 1.919 2.007 1.836 1.998 805,541 +0.08(+4.15%)
Aug 22, 2011 2.004 2.081 1.907 1.919 325,767 -0.04(-2.26%)
Aug 19, 2011 1.975 2.022 1.957 1.963 228,505 -0.02(-1.19%)
Aug 18, 2011 2.019 2.069 1.975 1.987 299,480 -0.09(-4.27%)
Aug 17, 2011 2.096 2.096 2.060 2.075 158,218 -0.00(-0.14%)
Aug 16, 2011 2.096 2.122 2.055 2.078 293,538 -0.02(-1.12%)
Aug 15, 2011 2.043 2.128 2.043 2.101 248,191 +0.07(+3.61%)
Aug 12, 2011 2.107 2.148 2.008 2.028 227,320 -0.06(-2.95%)
Aug 11, 2011 1.975 2.154 1.949 2.090 436,107 +0.13(+6.74%)
Aug 10, 2011 2.101 2.134 1.952 1.958 366,184 -0.18(-8.24%)
Aug 09, 2011 2.040 2.204 1.923 2.134 566,182 +0.16(+8.17%)
Aug 08, 2011 2.055 2.169 1.973 1.973 544,705 -0.15(-6.92%)
Aug 05, 2011 2.140 2.198 2.101 2.119 266,270 +0.00(+0.14%)
Aug 04, 2011 2.219 2.242 2.110 2.116 392,016 -0.13(-5.62%)
Aug 03, 2011 2.148 2.248 2.140 2.242 397,672 +0.10(+4.79%)
Aug 02, 2011 2.131 2.175 2.087 2.140 348,415 +0.04(+2.10%)
Aug 01, 2011 2.116 2.116 2.081 2.096 464,634 +0.04(+1.85%)
Jul 29, 2011 2.060 2.075 2.037 2.058 282,119 -0.01(-0.28%)
Jul 28, 2011 2.058 2.116 2.052 2.063 193,628 +0.02(+0.86%)
Jul 27, 2011 2.122 2.154 2.046 2.046 370,323 -0.08(-3.72%)
Jul 26, 2011 2.160 2.175 2.125 2.125 127,461 -0.03(-1.23%)
Jul 25, 2011 2.151 2.178 2.140 2.151 183,464 -0.03(-1.34%)
Jul 22, 2011 2.202 2.242 2.166 2.181 148,792 -0.07(-3.00%)
Jul 21, 2011 2.198 2.249 2.178 2.248 249,385 +0.07(+3.09%)
Jul 20, 2011 2.201 2.201 2.143 2.181 115,195 -0.01(-0.67%)
Jul 19, 2011 2.143 2.216 2.111 2.195 246,509 +0.08(+3.71%)
Jul 18, 2011 2.146 2.152 2.099 2.117 231,376 -0.04(-1.89%)
Jul 15, 2011 2.146 2.192 2.146 2.157 190,022 +0.01(+0.68%)
Jul 14, 2011 2.175 2.181 2.125 2.143 235,851 -0.03(-1.60%)
Jul 13, 2011 2.172 2.195 2.163 2.178 267,021 +0.07(+3.17%)
Jul 12, 2011 2.111 2.163 2.111 2.111 197,407 -0.04(-1.76%)
Jul 11, 2011 2.134 2.166 2.134 2.149 220,910 -0.01(-0.40%)
Jul 08, 2011 2.155 2.166 2.117 2.157 168,260 -0.04(-1.72%)
Jul 07, 2011 2.157 2.219 2.157 2.195 232,427 +0.06(+2.86%)
Jul 06, 2011 2.105 2.143 2.102 2.134 386,142 +0.03(+1.52%)
Jul 05, 2011 2.102 2.120 2.082 2.102 311,654 +0.00(+0.00%)
Jul 01, 2011 2.090 2.146 2.090 2.102 281,058 +0.02(+1.12%)
Jun 30, 2011 2.122 2.122 2.073 2.079 205,379 -0.03(-1.25%)
Jun 29, 2011 2.178 2.178 2.102 2.105 210,960 -0.02(-0.96%)
Jun 28, 2011 2.125 2.166 2.117 2.125 203,895 +0.00(+0.00%)
Jun 27, 2011 2.117 2.172 2.111 2.125 401,725 +0.01(+0.69%)
Jun 24, 2011 2.093 2.125 2.067 2.111 1,295,271 +0.03(+1.40%)
Jun 23, 2011 2.064 2.108 2.058 2.082 347,763 -0.02(-0.97%)
Jun 22, 2011 2.125 2.125 2.090 2.102 272,874 -0.04(-1.77%)
Jun 21, 2011 2.187 2.187 2.114 2.140 314,426 -0.03(-1.21%)
Jun 20, 2011 2.172 2.184 2.122 2.166 178,379 +0.02(+1.09%)
Jun 17, 2011 2.160 2.181 2.117 2.143 382,501 -0.00(-0.14%)
Jun 16, 2011 2.111 2.181 2.105 2.146 273,196 +0.05(+2.29%)
Jun 15, 2011 2.115 2.150 2.072 2.098 335,056 -0.04(-1.89%)
Jun 14, 2011 2.098 2.157 2.095 2.138 298,200 +0.06(+3.07%)
Jun 13, 2011 2.092 2.124 2.060 2.075 228,318 -0.01(-0.42%)
Jun 10, 2011 2.092 2.104 2.075 2.083 270,002 -0.01(-0.41%)
Jun 09, 2011 2.101 2.124 2.089 2.092 340,693 -0.01(-0.28%)
Jun 08, 2011 2.046 2.125 2.046 2.098 322,894 +0.05(+2.26%)
Jun 07, 2011 2.040 2.101 2.040 2.051 286,764 +0.03(+1.43%)
Jun 06, 2011 2.106 2.121 2.022 2.022 367,917 -0.04(-2.10%)
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.