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 )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2011 1.982 2.036 1.973 1.999 269,111 +0.04(+2.17%)
Jan 28, 2011 2.036 2.038 1.925 1.956 488,545 -0.09(-4.29%)
Jan 27, 2011 2.047 2.050 2.016 2.044 144,685 +0.00(+0.14%)
Jan 26, 2011 2.050 2.050 2.013 2.041 188,633 +0.00(+0.00%)
Jan 25, 2011 2.154 2.211 1.999 2.041 792,567 -0.13(-5.99%)
Jan 24, 2011 2.154 2.194 2.154 2.171 90,208 +0.01(+0.39%)
Jan 21, 2011 2.174 2.197 2.154 2.163 330,609 -0.00(-0.13%)
Jan 20, 2011 2.157 2.194 2.157 2.166 163,156 +0.01(+0.26%)
Jan 19, 2011 2.231 2.231 2.152 2.160 154,904 -0.07(-2.92%)
Jan 18, 2011 2.217 2.233 2.180 2.225 128,015 -0.01(-0.63%)
Jan 14, 2011 2.219 2.242 2.203 2.239 210,829 +0.01(+0.50%)
Jan 13, 2011 2.208 2.228 2.191 2.228 327,964 +0.02(+0.89%)
Jan 12, 2011 2.217 2.217 2.177 2.208 126,003 -0.00(-0.13%)
Jan 11, 2011 2.163 2.211 2.163 2.211 204,917 +0.05(+2.48%)
Jan 10, 2011 2.124 2.172 2.124 2.158 119,131 +0.02(+0.79%)
Jan 07, 2011 2.180 2.180 2.124 2.141 198,842 -0.03(-1.42%)
Jan 06, 2011 2.174 2.188 2.155 2.172 123,010 -0.01(-0.39%)
Jan 05, 2011 2.152 2.191 2.152 2.180 126,785 +0.02(+1.04%)
Jan 04, 2011 2.205 2.205 2.138 2.158 154,451 -0.04(-2.04%)
Jan 03, 2011 2.169 2.205 2.169 2.203 190,441 +0.05(+2.35%)
Dec 31, 2010 2.152 2.186 2.149 2.152 131,361 +0.00(+0.13%)
Dec 30, 2010 2.160 2.183 2.149 2.149 91,093 -0.01(-0.26%)
Dec 29, 2010 2.166 2.191 2.144 2.155 184,825 -0.00(-0.13%)
Dec 28, 2010 2.194 2.197 2.132 2.158 164,664 -0.03(-1.41%)
Dec 27, 2010 2.191 2.203 2.129 2.188 74,847 +0.00(+0.00%)
Dec 23, 2010 2.174 2.204 2.167 2.188 155,830 +0.01(+0.65%)
Dec 22, 2010 2.160 2.188 2.138 2.174 183,132 +0.01(+0.52%)
Dec 21, 2010 2.158 2.203 2.146 2.163 202,393 +0.03(+1.18%)
Dec 20, 2010 2.169 2.174 2.135 2.138 218,100 -0.01(-0.52%)
Dec 17, 2010 2.188 2.188 2.127 2.149 499,059 -0.03(-1.41%)
Dec 16, 2010 2.160 2.197 2.143 2.180 225,916 +0.03(+1.17%)
Dec 15, 2010 2.155 2.169 2.141 2.155 143,009 -0.01(-0.39%)
Dec 14, 2010 2.152 2.180 2.129 2.163 163,029 +0.01(+0.52%)
Dec 13, 2010 2.191 2.191 2.146 2.152 177,235 -0.04(-1.66%)
Dec 10, 2010 2.185 2.188 2.160 2.188 105,685 +0.01(+0.64%)
Dec 09, 2010 2.180 2.199 2.135 2.174 233,528 +0.01(+0.26%)
Dec 08, 2010 2.185 2.199 2.169 2.169 504,544 -0.00(-0.13%)
Dec 07, 2010 2.180 2.194 2.155 2.171 196,722 +0.02(+0.78%)
Dec 06, 2010 2.160 2.183 2.138 2.155 144,070 -0.02(-0.77%)
Dec 03, 2010 2.169 2.188 2.135 2.171 90,640 -0.00(-0.13%)
Dec 02, 2010 2.185 2.194 2.132 2.174 117,889 -0.00(-0.13%)
Dec 01, 2010 2.205 2.205 2.160 2.177 264,079 +0.00(+0.13%)
Nov 30, 2010 2.197 2.208 2.166 2.174 174,029 -0.02(-1.02%)
Nov 29, 2010 2.177 2.208 2.127 2.197 138,360 +0.01(+0.51%)
Nov 26, 2010 2.183 2.211 2.156 2.185 129,508 -0.03(-1.14%)
Nov 24, 2010 2.185 2.211 2.211 2.211 169,887 +0.06(+2.73%)
Nov 23, 2010 2.180 2.194 2.146 2.152 79,229 -0.06(-2.53%)
Nov 22, 2010 2.163 2.211 2.129 2.208 165,634 +0.04(+1.94%)
Nov 19, 2010 2.155 2.174 2.132 2.166 163,104 +0.01(+0.65%)
Nov 18, 2010 2.129 2.157 2.115 2.152 174,937 +0.05(+2.40%)
Nov 17, 2010 2.096 2.113 2.085 2.101 107,583 +0.03(+1.21%)
Nov 16, 2010 2.073 2.110 2.054 2.076 209,413 -0.02(-1.06%)
Nov 15, 2010 2.112 2.124 2.093 2.099 88,071 +0.01(+0.40%)
Nov 12, 2010 2.060 2.126 2.060 2.090 245,443 +0.00(+0.13%)
Nov 11, 2010 2.062 2.111 2.060 2.087 175,183 +0.01(+0.27%)
Nov 10, 2010 2.090 2.118 2.035 2.082 216,930 -0.01(-0.27%)
Nov 09, 2010 2.101 2.115 2.076 2.087 199,895 -0.02(-0.79%)
Nov 08, 2010 2.101 2.125 2.087 2.104 141,010 -0.02(-0.92%)
Nov 05, 2010 2.151 2.227 2.110 2.124 196,381 -0.03(-1.17%)
Nov 04, 2010 2.071 2.154 2.071 2.149 353,944 +0.09(+4.47%)
Nov 03, 2010 2.054 2.068 2.048 2.057 400,847 -0.01(-0.40%)
Nov 02, 2010 2.054 2.065 2.029 2.065 224,446 +0.04(+2.06%)
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.