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 )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 10.26 10.32 10.14 10.15 172,654 -0.13(-1.25%)
Apr 29, 2021 10.25 10.32 10.12 10.27 265,240 +0.06(+0.63%)
Apr 28, 2021 10.12 10.27 10.07 10.21 232,335 +0.14(+1.34%)
Apr 27, 2021 9.996 10.07 9.946 10.07 240,136 +0.11(+1.07%)
Apr 26, 2021 10.02 10.02 9.925 9.967 165,832 -0.04(-0.36%)
Apr 23, 2021 9.982 10.05 9.910 10.00 160,312 +0.06(+0.65%)
Apr 22, 2021 10.10 10.10 9.910 9.939 244,927 -0.12(-1.20%)
Apr 21, 2021 10.09 10.12 9.947 10.06 274,694 +0.02(+0.21%)
Apr 20, 2021 9.996 10.09 9.904 10.04 327,983 +0.04(+0.35%)
Apr 19, 2021 10.03 10.04 9.890 10.00 300,329 +0.02(+0.21%)
Apr 16, 2021 9.876 10.03 9.805 9.982 364,500 +0.19(+1.96%)
Apr 15, 2021 9.663 9.872 9.649 9.791 283,598 +0.17(+1.77%)
Apr 14, 2021 9.578 9.670 9.564 9.620 204,626 +0.04(+0.44%)
Apr 13, 2021 9.578 9.592 9.457 9.578 206,712 +0.05(+0.52%)
Apr 12, 2021 9.443 9.571 9.436 9.528 241,589 +0.01(+0.15%)
Apr 09, 2021 9.436 9.592 9.400 9.514 452,877 +0.13(+1.44%)
Apr 08, 2021 9.337 9.415 9.301 9.379 171,886 +0.09(+0.99%)
Apr 07, 2021 9.223 9.393 9.188 9.287 329,667 +0.08(+0.85%)
Apr 06, 2021 9.017 9.216 8.982 9.209 517,265 +0.23(+2.61%)
Apr 05, 2021 8.868 8.989 8.840 8.975 203,927 +0.09(+1.04%)
Apr 01, 2021 8.705 8.882 8.705 8.882 151,945 +0.21(+2.37%)
Mar 31, 2021 8.783 8.890 8.641 8.677 208,246 -0.10(-1.13%)
Mar 30, 2021 8.833 8.875 8.741 8.776 178,157 +0.04(+0.41%)
Mar 29, 2021 8.705 8.826 8.655 8.741 205,556 +0.04(+0.41%)
Mar 26, 2021 8.606 8.726 8.556 8.705 140,105 +0.11(+1.32%)
Mar 25, 2021 8.514 8.613 8.336 8.592 202,113 +0.06(+0.67%)
Mar 24, 2021 8.627 8.719 8.521 8.535 159,664 -0.03(-0.33%)
Mar 23, 2021 8.691 8.726 8.528 8.563 130,050 -0.11(-1.23%)
Mar 22, 2021 8.670 8.776 8.599 8.670 234,532 +0.00(+0.00%)
Mar 19, 2021 8.634 8.698 8.506 8.670 377,750 -0.01(-0.16%)
Mar 18, 2021 8.932 9.010 8.684 8.684 293,595 -0.21(-2.39%)
Mar 17, 2021 8.854 9.017 8.833 8.897 251,051 +0.00(+0.00%)
Mar 16, 2021 8.988 8.988 8.826 8.897 293,684 -0.04(-0.47%)
Mar 15, 2021 8.819 8.953 8.763 8.939 207,894 +0.18(+2.01%)
Mar 12, 2021 8.734 8.875 8.713 8.763 205,095 +0.09(+1.06%)
Mar 11, 2021 8.593 8.720 8.558 8.671 202,734 +0.08(+0.90%)
Mar 10, 2021 8.600 8.643 8.530 8.593 150,371 +0.03(+0.33%)
Mar 09, 2021 8.530 8.643 8.445 8.565 270,001 +0.07(+0.83%)
Mar 08, 2021 8.424 8.537 8.368 8.495 276,046 -0.01(-0.08%)
Mar 05, 2021 8.516 8.593 8.297 8.502 258,530 -0.01(-0.08%)
Mar 04, 2021 8.572 8.614 8.466 8.509 248,705 -0.05(-0.58%)
Mar 03, 2021 8.551 8.650 8.487 8.558 210,020 +0.01(+0.08%)
Mar 02, 2021 8.459 8.600 8.382 8.551 251,613 +0.09(+1.08%)
Mar 01, 2021 8.452 8.586 8.382 8.459 287,738 +0.08(+1.01%)
Feb 26, 2021 8.368 8.459 8.290 8.375 178,306 +0.05(+0.59%)
Feb 25, 2021 8.382 8.466 8.262 8.325 210,957 -0.12(-1.42%)
Feb 24, 2021 8.283 8.459 8.276 8.445 184,506 +0.20(+2.48%)
Feb 23, 2021 8.304 8.389 8.170 8.241 219,545 -0.16(-1.85%)
Feb 22, 2021 8.353 8.417 8.304 8.396 185,935 +0.01(+0.17%)
Feb 19, 2021 8.396 8.410 8.297 8.382 130,115 +0.04(+0.42%)
Feb 18, 2021 8.332 8.410 8.297 8.346 193,889 -0.02(-0.25%)
Feb 17, 2021 8.424 8.452 8.262 8.368 199,912 -0.03(-0.34%)
Feb 16, 2021 8.438 8.459 8.290 8.396 231,015 +0.02(+0.25%)
Feb 12, 2021 8.332 8.410 8.283 8.375 182,352 +0.05(+0.59%)
Feb 11, 2021 8.297 8.403 8.297 8.325 304,638 +0.06(+0.76%)
Feb 10, 2021 8.171 8.262 8.108 8.262 248,589 +0.14(+1.73%)
Feb 09, 2021 8.213 8.234 8.066 8.122 263,190 -0.06(-0.77%)
Feb 08, 2021 8.171 8.311 8.171 8.185 293,650 +0.01(+0.17%)
Feb 05, 2021 8.185 8.234 8.080 8.171 353,869 +0.15(+1.92%)
Feb 04, 2021 7.996 8.122 7.954 8.017 489,959 +0.06(+0.79%)
Feb 03, 2021 7.491 8.094 7.491 7.954 747,800 +0.53(+7.18%)
Feb 02, 2021 7.372 7.498 7.322 7.421 268,751 +0.18(+2.42%)
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.