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 (%)
Oct 31, 2018 5.929 5.986 5.917 5.958 287,863 +0.06(+0.97%)
Oct 30, 2018 5.872 5.901 5.844 5.901 261,633 +0.05(+0.88%)
Oct 29, 2018 5.735 5.923 5.713 5.849 354,777 +0.17(+3.01%)
Oct 26, 2018 5.770 5.792 5.638 5.678 327,656 -0.09(-1.48%)
Oct 25, 2018 5.730 5.815 5.707 5.764 306,456 +0.06(+1.10%)
Oct 24, 2018 5.781 5.787 5.690 5.701 219,015 -0.05(-0.79%)
Oct 23, 2018 5.770 5.770 5.701 5.747 336,498 -0.06(-1.08%)
Oct 22, 2018 5.872 5.912 5.764 5.809 261,512 -0.06(-1.07%)
Oct 19, 2018 6.026 6.037 5.852 5.872 467,453 -0.15(-2.55%)
Oct 18, 2018 6.055 6.077 5.998 6.026 203,901 -0.01(-0.21%)
Oct 17, 2018 6.005 6.073 5.993 6.039 282,013 +0.04(+0.66%)
Oct 16, 2018 6.033 6.095 5.982 5.999 535,248 -0.02(-0.38%)
Oct 15, 2018 6.005 6.050 5.982 6.022 303,347 +0.04(+0.66%)
Oct 12, 2018 6.090 6.135 5.976 5.982 364,006 -0.07(-1.22%)
Oct 11, 2018 6.039 6.135 6.010 6.056 402,326 -0.03(-0.56%)
Oct 10, 2018 6.118 6.158 6.090 6.090 226,579 -0.01(-0.09%)
Oct 09, 2018 6.169 6.169 6.016 6.095 585,383 -0.09(-1.47%)
Oct 08, 2018 6.231 6.231 6.152 6.186 347,719 -0.05(-0.82%)
Oct 05, 2018 6.299 6.316 6.209 6.237 289,687 -0.02(-0.27%)
Oct 04, 2018 6.407 6.429 5.954 6.254 1,043,941 -0.16(-2.47%)
Oct 03, 2018 6.458 6.458 6.395 6.412 197,485 -0.01(-0.18%)
Oct 02, 2018 6.458 6.480 6.412 6.424 199,737 -0.03(-0.53%)
Oct 01, 2018 6.486 6.514 6.441 6.458 216,596 -0.02(-0.26%)
Sep 28, 2018 6.531 6.548 6.475 6.475 239,022 -0.05(-0.78%)
Sep 27, 2018 6.418 6.537 6.401 6.526 426,720 +0.10(+1.59%)
Sep 26, 2018 6.463 6.485 6.407 6.424 311,855 -0.05(-0.79%)
Sep 25, 2018 6.543 6.560 6.458 6.475 198,099 -0.04(-0.61%)
Sep 24, 2018 6.582 6.616 6.497 6.514 230,662 -0.05(-0.78%)
Sep 21, 2018 6.378 6.599 6.373 6.565 430,911 +0.18(+2.84%)
Sep 20, 2018 6.412 6.414 6.328 6.384 388,976 +0.02(+0.36%)
Sep 19, 2018 6.571 6.571 6.316 6.362 373,770 -0.13(-2.01%)
Sep 18, 2018 6.605 6.605 6.475 6.492 338,427 -0.08(-1.23%)
Sep 17, 2018 6.612 6.623 6.562 6.573 227,535 -0.02(-0.26%)
Sep 14, 2018 6.618 6.671 6.590 6.590 173,821 -0.05(-0.68%)
Sep 13, 2018 6.640 6.719 6.573 6.635 214,931 +0.05(+0.77%)
Sep 12, 2018 6.578 6.601 6.505 6.584 238,087 +0.01(+0.09%)
Sep 11, 2018 6.646 6.657 6.567 6.578 161,998 -0.07(-1.02%)
Sep 10, 2018 6.618 6.685 6.618 6.646 198,039 +0.05(+0.68%)
Sep 07, 2018 6.657 6.685 6.578 6.601 166,719 -0.06(-0.93%)
Sep 06, 2018 6.719 6.730 6.646 6.663 157,772 -0.05(-0.76%)
Sep 05, 2018 6.669 6.725 6.618 6.714 233,213 +0.04(+0.59%)
Sep 04, 2018 6.759 6.759 6.657 6.674 284,145 -0.08(-1.17%)
Aug 31, 2018 6.753 6.753 6.753 0 +0.02(+0.33%)
Aug 30, 2018 6.747 6.770 6.702 6.730 310,677 -0.03(-0.50%)
Aug 29, 2018 6.781 6.809 6.736 6.764 244,793 +0.01(+0.08%)
Aug 28, 2018 6.759 6.826 6.759 6.759 218,574 -0.02(-0.25%)
Aug 27, 2018 6.798 6.809 6.776 6.776 199,539 -0.02(-0.33%)
Aug 24, 2018 6.804 6.815 6.781 6.798 165,831 +0.02(+0.25%)
Aug 23, 2018 6.809 6.809 6.770 6.781 160,253 -0.01(-0.17%)
Aug 22, 2018 6.776 6.826 6.759 6.792 202,636 -0.03(-0.41%)
Aug 21, 2018 6.815 6.826 6.792 6.821 198,492 +0.00(+0.00%)
Aug 20, 2018 6.770 6.843 6.730 6.821 332,441 +0.08(+1.14%)
Aug 17, 2018 6.732 6.743 6.592 6.743 319,414 +0.01(+0.17%)
Aug 16, 2018 6.721 6.738 6.693 6.732 174,567 +0.04(+0.59%)
Aug 15, 2018 6.676 6.693 6.615 6.693 212,665 +0.03(+0.42%)
Aug 14, 2018 6.704 6.738 6.620 6.665 305,924 -0.04(-0.58%)
Aug 13, 2018 6.676 6.721 6.648 6.704 243,096 +0.06(+0.84%)
Aug 10, 2018 6.637 6.665 6.620 6.648 171,223 +0.00(+0.00%)
Aug 09, 2018 6.648 6.699 6.637 6.648 146,145 +0.00(+0.00%)
Aug 08, 2018 6.659 6.721 6.620 6.648 239,986 -0.02(-0.34%)
Aug 07, 2018 6.643 6.710 6.643 6.671 208,892 +0.03(+0.51%)
Aug 06, 2018 6.682 6.682 6.581 6.637 198,271 +0.02(+0.34%)
Aug 03, 2018 6.581 6.682 6.581 6.615 265,137 +0.04(+0.68%)
Aug 02, 2018 6.452 6.587 6.329 6.570 317,379 +0.13(+2.00%)
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.