Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Capital Holdings (NY: GCAP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2018 6.739 6.739 6.739 0 +0.08(+1.24%)
Aug 30, 2018 6.529 6.748 6.520 6.657 1,071,047 +0.11(+1.68%)
Aug 29, 2018 6.492 6.594 6.474 6.547 148,135 +0.05(+0.85%)
Aug 28, 2018 6.648 6.680 6.492 6.492 165,765 -0.15(-2.20%)
Aug 27, 2018 6.565 6.666 6.539 6.639 284,958 +0.09(+1.40%)
Aug 24, 2018 6.556 6.575 6.492 6.547 325,896 -0.01(-0.14%)
Aug 23, 2018 6.584 6.602 6.519 6.556 392,746 -0.03(-0.42%)
Aug 22, 2018 6.575 6.616 6.556 6.584 315,558 -0.02(-0.28%)
Aug 21, 2018 6.556 6.700 6.556 6.602 315,477 +0.04(+0.56%)
Aug 20, 2018 6.520 6.581 6.465 6.565 238,235 +0.07(+1.13%)
Aug 17, 2018 6.401 6.501 6.291 6.492 290,244 +0.05(+0.85%)
Aug 16, 2018 6.364 6.506 6.346 6.437 229,866 +0.10(+1.59%)
Aug 15, 2018 6.337 6.392 6.218 6.337 237,230 -0.04(-0.57%)
Aug 14, 2018 6.428 6.501 6.282 6.373 231,226 -0.04(-0.57%)
Aug 13, 2018 6.584 6.657 6.410 6.410 257,467 -0.16(-2.50%)
Aug 10, 2018 6.492 6.597 6.447 6.575 157,042 +0.05(+0.84%)
Aug 09, 2018 6.556 6.639 6.488 6.520 224,094 -0.04(-0.56%)
Aug 08, 2018 6.584 6.639 6.497 6.556 234,251 -0.01(-0.14%)
Aug 07, 2018 6.428 6.648 6.428 6.565 231,567 +0.16(+2.57%)
Aug 06, 2018 6.373 6.479 6.337 6.401 277,432 -0.03(-0.43%)
Aug 03, 2018 6.273 6.456 6.236 6.428 320,100 +0.18(+2.93%)
Aug 02, 2018 6.492 6.538 6.181 6.245 531,930 -0.34(-5.14%)
Aug 01, 2018 6.273 6.593 6.273 6.584 793,027 +0.36(+5.73%)
Jul 31, 2018 6.401 6.426 5.898 6.227 1,186,521 -0.20(-3.13%)
Jul 30, 2018 6.437 6.547 6.428 6.428 725,997 -0.03(-0.42%)
Jul 27, 2018 6.648 6.977 6.419 6.456 810,038 -0.69(-9.60%)
Jul 26, 2018 7.123 7.178 7.055 7.141 216,539 +0.00(+0.00%)
Jul 25, 2018 7.160 7.224 7.059 7.141 138,717 -0.03(-0.38%)
Jul 24, 2018 7.151 7.210 7.132 7.169 128,945 +0.03(+0.38%)
Jul 23, 2018 7.068 7.183 7.023 7.141 147,212 +0.07(+1.03%)
Jul 20, 2018 7.087 7.196 7.041 7.068 399,113 -0.04(-0.51%)
Jul 19, 2018 7.114 7.137 7.032 7.105 367,923 -0.01(-0.13%)
Jul 18, 2018 7.041 7.123 7.004 7.114 209,111 +0.11(+1.57%)
Jul 17, 2018 6.913 7.041 6.913 7.004 188,955 +0.09(+1.32%)
Jul 16, 2018 6.913 6.977 6.853 6.913 183,246 -0.01(-0.13%)
Jul 13, 2018 7.068 7.077 6.867 6.922 328,997 -0.19(-2.70%)
Jul 12, 2018 7.233 7.242 7.096 7.114 354,773 -0.12(-1.64%)
Jul 11, 2018 7.068 7.333 7.050 7.233 565,623 +0.15(+2.06%)
Jul 10, 2018 7.105 7.233 7.087 7.087 366,450 +0.01(+0.13%)
Jul 09, 2018 7.187 7.224 6.940 7.077 483,346 -0.16(-2.15%)
Jul 06, 2018 7.196 7.333 7.192 7.233 247,911 +0.01(+0.13%)
Jul 05, 2018 7.260 7.260 7.132 7.224 156,926 +0.01(+0.13%)
Jul 03, 2018 7.215 7.215 7.215 0 +0.05(+0.64%)
Jul 02, 2018 6.876 7.187 6.868 7.169 312,720 +0.27(+3.84%)
Jun 29, 2018 6.904 6.945 6.867 6.904 221,873 +0.01(+0.13%)
Jun 28, 2018 6.849 6.940 6.849 6.895 206,078 +0.05(+0.80%)
Jun 27, 2018 7.132 7.132 6.831 6.840 233,036 -0.28(-3.98%)
Jun 26, 2018 6.949 7.169 6.931 7.123 1,279,831 +0.18(+2.64%)
Jun 25, 2018 7.141 7.151 6.858 6.940 267,750 -0.19(-2.69%)
Jun 22, 2018 6.940 7.187 6.881 7.132 1,300,977 +0.25(+3.59%)
Jun 21, 2018 6.995 6.995 6.858 6.885 234,644 -0.11(-1.57%)
Jun 20, 2018 6.895 7.077 6.885 6.995 586,185 +0.10(+1.46%)
Jun 19, 2018 7.087 7.096 6.867 6.895 361,802 -0.24(-3.33%)
Jun 18, 2018 7.544 7.544 7.123 7.132 515,128 -0.45(-5.91%)
Jun 15, 2018 7.608 7.516 7.580 410,170 +0.06(+0.85%)
Jun 14, 2018 7.553 7.626 7.439 7.516 297,224 +0.01(+0.12%)
Jun 13, 2018 7.590 7.626 7.452 7.507 249,102 -0.06(-0.85%)
Jun 12, 2018 7.516 7.590 7.462 7.571 372,315 +0.08(+1.10%)
Jun 11, 2018 7.398 7.553 7.379 7.489 325,593 +0.12(+1.61%)
Jun 08, 2018 7.406 7.434 7.329 7.370 215,565 -0.05(-0.61%)
Jun 07, 2018 7.443 7.479 7.370 7.415 164,279 -0.02(-0.24%)
Jun 06, 2018 7.547 7.397 7.434 244,324 -0.05(-0.73%)
Jun 05, 2018 7.470 7.556 7.388 7.488 329,262 -0.03(-0.36%)
Jun 04, 2018 7.552 7.597 7.434 7.515 291,990 +0.05(+0.73%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.