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 )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2011 2.093 2.132 2.016 2.022 274,412 -0.09(-4.09%)
Sep 29, 2011 2.046 2.108 1.986 2.108 195,236 +0.13(+6.46%)
Sep 28, 2011 2.078 2.138 1.980 1.980 217,697 -0.10(-4.58%)
Sep 27, 2011 2.159 2.168 2.043 2.075 280,832 -0.03(-1.41%)
Sep 26, 2011 2.067 2.108 1.980 2.105 179,093 +0.06(+2.76%)
Sep 23, 2011 1.992 2.075 1.992 2.049 169,629 +0.06(+2.99%)
Sep 22, 2011 2.013 2.073 1.977 1.989 486,245 -0.04(-2.19%)
Sep 21, 2011 2.070 2.090 2.034 2.034 202,547 -0.02(-1.16%)
Sep 20, 2011 2.034 2.165 2.032 2.058 316,407 +0.04(+1.91%)
Sep 19, 2011 2.007 2.063 2.001 2.019 216,607 -0.02(-1.16%)
Sep 16, 2011 2.069 2.069 2.010 2.043 259,141 -0.01(-0.43%)
Sep 15, 2011 2.102 2.102 2.025 2.051 144,541 -0.02(-1.14%)
Sep 14, 2011 2.060 2.116 2.010 2.075 292,999 +0.02(+1.15%)
Sep 13, 2011 1.987 2.066 1.978 2.051 390,112 +0.06(+3.27%)
Sep 12, 2011 1.851 1.992 1.851 1.987 214,720 +0.10(+5.49%)
Sep 09, 2011 1.892 1.932 1.865 1.883 300,825 -0.01(-0.62%)
Sep 08, 2011 1.936 1.960 1.892 1.895 296,462 -0.06(-3.17%)
Sep 07, 2011 1.925 1.987 1.904 1.957 445,384 +0.07(+3.76%)
Sep 06, 2011 1.860 1.954 1.860 1.886 602,220 -0.01(-0.62%)
Sep 02, 2011 1.922 1.954 1.892 1.898 301,056 -0.05(-2.58%)
Sep 01, 2011 2.013 2.043 1.939 1.948 240,464 -0.07(-3.37%)
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%)
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.