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 (%)
Nov 30, 2007 2.936 3.017 2.928 2.972 365,485 -0.02(-0.70%)
Nov 29, 2007 2.970 3.004 2.920 2.993 350,286 +0.04(+1.32%)
Nov 28, 2007 2.931 2.978 2.918 2.954 227,433 +0.03(+0.89%)
Nov 27, 2007 2.918 2.933 2.866 2.928 266,406 +0.01(+0.18%)
Nov 26, 2007 2.881 2.926 2.842 2.923 485,921 +0.01(+0.27%)
Nov 23, 2007 2.848 2.915 2.848 2.915 85,221 +0.08(+2.85%)
Nov 21, 2007 2.814 2.837 2.778 2.835 227,349 +0.00(+0.09%)
Nov 20, 2007 2.871 2.900 2.811 2.832 167,054 -0.06(-1.98%)
Nov 19, 2007 2.889 2.915 2.863 2.889 259,490 +0.00(+0.00%)
Nov 16, 2007 2.910 2.926 2.871 2.889 249,102 -0.03(-0.89%)
Nov 15, 2007 2.876 2.918 2.871 2.915 151,432 +0.04(+1.54%)
Nov 14, 2007 2.876 2.944 2.871 2.871 268,507 -0.01(-0.18%)
Nov 13, 2007 2.959 2.988 2.811 2.876 267,301 -0.08(-2.56%)
Nov 12, 2007 2.980 3.001 2.920 2.952 208,792 -0.04(-1.22%)
Nov 09, 2007 3.009 3.027 2.970 2.988 99,271 -0.03(-0.95%)
Nov 08, 2007 3.032 3.064 2.996 3.017 192,837 -0.01(-0.43%)
Nov 07, 2007 3.103 3.118 3.009 3.030 218,593 -0.04(-1.36%)
Nov 06, 2007 3.048 3.113 3.025 3.071 166,846 +0.02(+0.51%)
Nov 05, 2007 3.035 3.108 3.006 3.056 256,747 +0.00(+0.00%)
Nov 02, 2007 3.139 3.168 3.032 3.056 303,434 -0.09(-2.81%)
Nov 01, 2007 3.196 3.235 3.139 3.144 189,398 -0.05(-1.47%)
Oct 31, 2007 3.207 3.257 3.162 3.191 428,135 +0.02(+0.74%)
Oct 30, 2007 3.175 3.191 3.136 3.168 204,681 +0.01(+0.41%)
Oct 29, 2007 3.191 3.228 3.155 3.155 168,986 -0.04(-1.22%)
Oct 26, 2007 3.256 3.264 3.160 3.194 180,831 -0.06(-1.84%)
Oct 25, 2007 3.303 3.303 3.243 3.254 180,089 -0.04(-1.26%)
Oct 24, 2007 3.264 3.295 3.222 3.295 126,756 +0.04(+1.12%)
Oct 23, 2007 3.228 3.264 3.204 3.259 152,846 +0.04(+1.21%)
Oct 22, 2007 3.162 3.222 3.136 3.220 235,509 +0.02(+0.73%)
Oct 19, 2007 3.230 3.267 3.126 3.196 160,749 -0.07(-2.15%)
Oct 18, 2007 3.272 3.274 3.230 3.267 79,116 +0.00(+0.00%)
Oct 17, 2007 3.248 3.277 3.230 3.267 46,210 +0.01(+0.40%)
Oct 16, 2007 3.204 3.254 3.202 3.254 114,220 +0.04(+1.21%)
Oct 15, 2007 3.225 3.259 3.196 3.215 160,134 -0.02(-0.72%)
Oct 12, 2007 3.238 3.259 3.228 3.238 93,884 +0.01(+0.32%)
Oct 11, 2007 3.254 3.290 3.217 3.228 192,837 -0.01(-0.40%)
Oct 10, 2007 3.207 3.261 3.207 3.241 282,538 +0.01(+0.24%)
Oct 09, 2007 3.251 3.251 3.209 3.233 156,158 -0.03(-0.80%)
Oct 08, 2007 3.248 3.261 3.209 3.259 145,232 +0.01(+0.32%)
Oct 05, 2007 3.256 3.256 3.222 3.248 132,423 -0.01(-0.27%)
Oct 04, 2007 3.251 3.261 3.238 3.257 80,707 -0.00(-0.05%)
Oct 03, 2007 3.280 3.280 3.220 3.259 98,936 -0.01(-0.24%)
Oct 02, 2007 3.300 3.311 3.254 3.267 109,874 -0.03(-1.03%)
Oct 01, 2007 3.332 3.332 3.291 3.300 99,021 -0.04(-1.25%)
Sep 28, 2007 3.384 3.384 3.332 3.342 123,079 -0.03(-0.77%)
Sep 27, 2007 3.259 3.368 3.212 3.368 294,636 +0.13(+4.02%)
Sep 26, 2007 3.246 3.277 3.222 3.238 163,189 -0.02(-0.48%)
Sep 25, 2007 3.264 3.298 3.254 3.254 144,667 -0.01(-0.16%)
Sep 24, 2007 3.256 3.287 3.254 3.259 156,884 +0.00(+0.08%)
Sep 21, 2007 3.267 3.269 3.217 3.256 103,447 +0.00(+0.08%)
Sep 20, 2007 3.300 3.330 3.212 3.254 179,290 -0.08(-2.34%)
Sep 19, 2007 3.386 3.386 3.308 3.332 119,333 -0.06(-1.77%)
Sep 18, 2007 3.399 3.399 3.345 3.392 92,666 -0.01(-0.15%)
Sep 17, 2007 3.345 3.405 3.332 3.397 178,572 +0.04(+1.19%)
Sep 14, 2007 3.329 3.358 3.282 3.357 115,464 +0.03(+0.99%)
Sep 13, 2007 3.298 3.326 3.285 3.324 94,169 +0.03(+0.79%)
Sep 12, 2007 3.265 3.308 3.256 3.298 142,876 +0.02(+0.56%)
Sep 11, 2007 3.272 3.306 3.157 3.280 171,445 +0.00(+0.00%)
Sep 10, 2007 3.295 3.300 3.259 3.280 97,319 -0.01(-0.40%)
Sep 07, 2007 3.303 3.316 3.267 3.293 173,285 -0.02(-0.47%)
Sep 06, 2007 3.293 3.313 3.280 3.308 150,672 +0.02(+0.71%)
Sep 05, 2007 3.251 3.303 3.230 3.285 270,947 +0.04(+1.12%)
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.