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 )

13.87 +0.16 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2013 2.417 2.442 2.372 2.382 0 -0.03(-1.16%)
Aug 29, 2013 2.386 2.442 2.375 2.410 185,181 +0.02(+0.87%)
Aug 28, 2013 2.421 2.434 2.382 2.389 0 -0.05(-2.00%)
Aug 27, 2013 2.438 2.466 2.421 2.438 229,953 -0.01(-0.43%)
Aug 26, 2013 2.452 2.466 2.421 2.448 0 +0.00(+0.00%)
Aug 23, 2013 2.396 2.455 2.386 2.448 0 +0.06(+2.33%)
Aug 22, 2013 2.386 2.393 2.375 2.393 168,379 +0.02(+0.73%)
Aug 21, 2013 2.389 2.389 2.368 2.375 0 -0.02(-0.73%)
Aug 20, 2013 2.431 2.438 2.368 2.393 618,737 -0.05(-1.86%)
Aug 19, 2013 2.476 2.494 2.438 2.438 281,267 -0.05(-1.82%)
Aug 16, 2013 2.473 2.511 2.473 2.483 0 +0.00(+0.14%)
Aug 15, 2013 2.494 2.494 2.473 2.480 173,911 -0.02(-0.83%)
Aug 14, 2013 2.518 2.518 2.495 2.501 110,054 -0.01(-0.28%)
Aug 13, 2013 2.501 2.511 2.490 2.508 89,092 +0.01(+0.28%)
Aug 12, 2013 2.501 2.518 2.490 2.501 158,610 +0.00(+0.00%)
Aug 09, 2013 2.487 2.508 2.483 2.501 100,458 -0.00(-0.14%)
Aug 08, 2013 2.501 2.525 2.494 2.504 140,823 +0.01(+0.28%)
Aug 07, 2013 2.494 2.546 2.494 2.497 141,658 -0.01(-0.41%)
Aug 06, 2013 2.528 2.552 2.508 2.508 357,511 -0.02(-0.82%)
Aug 05, 2013 2.501 2.542 2.501 2.528 244,849 +0.02(+0.83%)
Aug 02, 2013 2.490 2.535 2.490 2.508 534,380 +0.01(+0.42%)
Aug 01, 2013 2.490 2.511 2.473 2.497 251,218 +0.01(+0.56%)
Jul 31, 2013 2.542 2.542 2.466 2.483 0 -0.04(-1.78%)
Jul 30, 2013 2.546 2.559 2.521 2.528 0 -0.02(-0.68%)
Jul 29, 2013 2.549 2.556 2.546 2.546 0 -0.01(-0.27%)
Jul 26, 2013 2.546 2.570 2.542 2.552 0 -0.00(-0.14%)
Jul 25, 2013 2.542 2.570 2.542 2.556 0 +0.00(+0.14%)
Jul 24, 2013 2.563 2.570 2.542 2.552 0 -0.01(-0.27%)
Jul 23, 2013 2.573 2.584 2.552 2.559 0 +0.00(+0.00%)
Jul 22, 2013 2.570 2.587 2.546 2.559 0 -0.02(-0.67%)
Jul 19, 2013 2.587 2.597 2.577 2.577 0 -0.01(-0.40%)
Jul 18, 2013 2.594 2.601 2.577 2.587 0 -0.01(-0.27%)
Jul 17, 2013 2.587 2.618 2.577 2.594 350,167 +0.02(+0.94%)
Jul 16, 2013 2.580 2.601 2.559 2.570 0 -0.02(-0.66%)
Jul 15, 2013 2.570 2.587 2.559 2.587 0 +0.03(+1.07%)
Jul 12, 2013 2.563 2.567 2.542 2.559 0 -0.01(-0.53%)
Jul 11, 2013 2.553 2.573 2.535 2.573 0 +0.02(+0.94%)
Jul 10, 2013 2.546 2.549 2.515 2.549 0 +0.01(+0.27%)
Jul 09, 2013 2.518 2.542 2.498 2.542 0 +0.03(+1.09%)
Jul 08, 2013 2.508 2.546 2.498 2.515 0 +0.00(+0.14%)
Jul 05, 2013 2.535 2.535 2.505 2.511 0 -0.00(-0.14%)
Jul 03, 2013 2.508 2.532 2.498 2.515 0 -0.00(-0.14%)
Jul 02, 2013 2.535 2.535 2.505 2.518 0 -0.02(-0.68%)
Jul 01, 2013 2.529 2.542 2.494 2.535 0 +0.01(+0.41%)
Jun 28, 2013 2.539 2.542 2.501 2.525 490,126 -0.01(-0.41%)
Jun 27, 2013 2.494 2.542 2.494 2.535 0 +0.05(+2.07%)
Jun 26, 2013 2.477 2.508 2.477 2.484 0 +0.02(+0.70%)
Jun 25, 2013 2.470 2.487 2.450 2.467 0 +0.02(+0.98%)
Jun 24, 2013 2.484 2.491 2.443 2.443 0 -0.05(-2.20%)
Jun 21, 2013 2.511 2.528 2.487 2.498 479,007 +0.00(+0.00%)
Jun 20, 2013 2.511 2.525 2.491 2.498 0 -0.03(-1.36%)
Jun 19, 2013 2.546 2.549 2.529 2.532 0 -0.01(-0.54%)
Jun 18, 2013 2.542 2.553 2.511 2.546 0 +0.01(+0.54%)
Jun 17, 2013 2.532 2.553 2.525 2.532 0 +0.02(+0.96%)
Jun 14, 2013 2.515 2.542 2.491 2.508 0 +0.00(+0.00%)
Jun 13, 2013 2.501 2.522 2.484 2.508 213,849 +0.01(+0.55%)
Jun 12, 2013 2.528 2.528 2.484 2.494 294,188 -0.01(-0.54%)
Jun 11, 2013 2.505 2.525 2.470 2.508 294,557 -0.01(-0.27%)
Jun 10, 2013 2.542 2.542 2.491 2.515 0 -0.01(-0.41%)
Jun 07, 2013 2.511 2.532 2.509 2.525 0 +0.02(+0.68%)
Jun 06, 2013 2.501 2.525 2.481 2.508 169,789 +0.01(+0.41%)
Jun 05, 2013 2.522 2.522 2.491 2.498 0 -0.02(-0.81%)
Jun 04, 2013 2.505 2.539 2.505 2.518 0 +0.02(+0.68%)
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.