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 29, 2016 3.274 3.341 3.203 3.234 514,363 -0.02(-0.55%)
Jan 28, 2016 3.230 3.274 3.221 3.252 197,950 +0.05(+1.67%)
Jan 27, 2016 3.190 3.257 3.168 3.199 283,511 +0.00(+0.14%)
Jan 26, 2016 3.136 3.217 3.136 3.194 210,434 +0.04(+1.41%)
Jan 25, 2016 3.221 3.230 3.150 3.150 165,333 -0.07(-2.21%)
Jan 22, 2016 3.168 3.252 3.136 3.221 290,689 +0.07(+2.26%)
Jan 21, 2016 3.127 3.190 3.119 3.150 362,019 +0.02(+0.71%)
Jan 20, 2016 3.145 3.217 3.047 3.127 949,237 -0.11(-3.27%)
Jan 19, 2016 3.163 3.260 3.163 3.233 581,024 +0.07(+2.23%)
Jan 15, 2016 3.136 3.163 3.163 3.163 709,980 -0.10(-2.98%)
Jan 14, 2016 3.304 3.313 3.132 3.260 751,963 -0.05(-1.47%)
Jan 13, 2016 3.291 3.383 3.291 3.308 433,561 -0.00(-0.13%)
Jan 12, 2016 3.428 3.459 3.273 3.313 530,895 -0.10(-2.98%)
Jan 11, 2016 3.454 3.459 3.401 3.414 231,814 -0.03(-0.77%)
Jan 08, 2016 3.414 3.454 3.380 3.441 220,725 +0.06(+1.70%)
Jan 07, 2016 3.432 3.463 3.361 3.383 406,649 -0.11(-3.28%)
Jan 06, 2016 3.489 3.498 3.436 3.498 240,689 +0.00(+0.13%)
Jan 05, 2016 3.512 3.512 3.454 3.494 306,794 -0.02(-0.50%)
Jan 04, 2016 3.388 3.516 3.379 3.512 438,899 +0.12(+3.65%)
Dec 31, 2015 3.467 3.388 3.388 3.388 411,362 -0.07(-2.04%)
Dec 30, 2015 3.489 3.506 3.450 3.459 338,417 -0.06(-1.63%)
Dec 29, 2015 3.498 3.520 3.489 3.516 276,588 +0.04(+1.14%)
Dec 28, 2015 3.459 3.489 3.459 3.476 277,422 +0.01(+0.25%)
Dec 24, 2015 3.489 3.467 3.467 3.467 170,250 -0.02(-0.63%)
Dec 23, 2015 3.467 3.534 3.467 3.489 429,497 +0.05(+1.54%)
Dec 22, 2015 3.445 3.467 3.428 3.436 408,972 +0.00(+0.00%)
Dec 21, 2015 3.335 3.463 3.335 3.436 606,100 +0.13(+4.01%)
Dec 18, 2015 3.317 3.357 3.291 3.304 233,933 -0.05(-1.45%)
Dec 17, 2015 3.366 3.419 3.326 3.353 456,275 -0.01(-0.26%)
Dec 16, 2015 3.375 3.388 3.335 3.361 323,901 +0.01(+0.30%)
Dec 15, 2015 3.281 3.395 3.281 3.351 639,812 +0.07(+2.14%)
Dec 14, 2015 3.299 3.312 3.198 3.281 961,582 +0.13(+4.17%)
Dec 11, 2015 3.198 3.198 3.089 3.150 546,606 -0.06(-1.78%)
Dec 10, 2015 3.238 3.242 3.181 3.207 316,738 -0.01(-0.41%)
Dec 09, 2015 3.238 3.268 3.189 3.220 382,911 -0.01(-0.41%)
Dec 08, 2015 3.246 3.268 3.207 3.233 379,409 -0.04(-1.07%)
Dec 07, 2015 3.299 3.303 3.259 3.268 248,983 -0.05(-1.45%)
Dec 04, 2015 3.308 3.325 3.246 3.316 358,836 +0.04(+1.07%)
Dec 03, 2015 3.360 3.373 3.264 3.281 320,388 -0.08(-2.35%)
Dec 02, 2015 3.386 3.400 3.330 3.360 397,168 -0.01(-0.26%)
Dec 01, 2015 3.435 3.439 3.351 3.369 318,205 -0.06(-1.66%)
Nov 30, 2015 3.395 3.430 3.351 3.426 429,289 +0.04(+1.16%)
Nov 27, 2015 3.382 3.408 3.356 3.386 128,828 -0.01(-0.39%)
Nov 25, 2015 3.400 3.400 3.400 3.400 204,978 -0.02(-0.51%)
Nov 24, 2015 3.356 3.426 3.356 3.417 332,077 +0.06(+1.69%)
Nov 23, 2015 3.330 3.369 3.308 3.360 265,571 +0.03(+0.92%)
Nov 20, 2015 3.308 3.347 3.290 3.330 320,043 -0.01(-0.39%)
Nov 19, 2015 3.347 3.356 3.286 3.343 236,794 -0.03(-0.78%)
Nov 18, 2015 3.273 3.395 3.273 3.369 360,226 +0.10(+2.95%)
Nov 17, 2015 3.268 3.312 3.264 3.273 179,657 -0.02(-0.53%)
Nov 16, 2015 3.273 3.312 3.259 3.290 135,881 -0.00(-0.13%)
Nov 13, 2015 3.264 3.294 3.207 3.294 249,058 +0.04(+1.11%)
Nov 12, 2015 3.258 3.276 3.174 3.258 325,343 -0.00(-0.13%)
Nov 11, 2015 3.315 3.316 3.258 3.263 291,686 -0.07(-1.96%)
Nov 10, 2015 3.337 3.345 3.306 3.328 247,158 -0.01(-0.26%)
Nov 09, 2015 3.363 3.367 3.297 3.337 348,186 -0.02(-0.52%)
Nov 06, 2015 3.389 3.410 3.332 3.354 263,521 -0.04(-1.15%)
Nov 05, 2015 3.363 3.397 3.354 3.393 310,107 +0.03(+0.77%)
Nov 04, 2015 3.323 3.367 3.306 3.367 276,105 +0.06(+1.84%)
Nov 03, 2015 3.293 3.332 3.284 3.306 204,924 +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.