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 (%)
May 31, 2018 7.397 7.506 7.307 7.470 356,966 +0.03(+0.37%)
May 30, 2018 7.234 7.588 7.225 7.443 602,851 +0.27(+3.80%)
May 29, 2018 7.170 7.316 7.107 7.170 266,250 -0.06(-0.88%)
May 25, 2018 7.234 7.234 7.234 0 -0.03(-0.38%)
May 24, 2018 7.288 7.307 7.184 7.261 211,204 -0.06(-0.87%)
May 23, 2018 7.352 7.388 7.234 7.325 212,865 -0.07(-0.98%)
May 22, 2018 7.406 7.452 7.361 7.397 194,982 +0.00(+0.00%)
May 21, 2018 7.361 7.461 7.343 7.397 141,931 +0.05(+0.74%)
May 18, 2018 7.415 7.420 7.343 7.343 150,341 -0.05(-0.61%)
May 17, 2018 7.334 7.415 7.243 7.388 393,762 +0.06(+0.87%)
May 16, 2018 7.316 7.397 7.279 7.325 202,439 +0.02(+0.25%)
May 15, 2018 7.234 7.434 7.179 7.307 262,564 +0.05(+0.75%)
May 14, 2018 7.379 7.434 7.234 7.252 247,212 -0.12(-1.60%)
May 11, 2018 7.334 7.443 7.334 7.370 253,871 +0.05(+0.74%)
May 10, 2018 7.415 7.479 7.316 7.316 296,158 -0.07(-0.98%)
May 09, 2018 7.443 7.453 7.225 7.388 278,189 -0.05(-0.73%)
May 08, 2018 7.415 7.552 7.415 7.443 386,451 -0.03(-0.36%)
May 07, 2018 7.488 7.552 7.434 7.470 487,092 +0.01(+0.12%)
May 04, 2018 7.388 7.515 7.379 7.461 366,885 +0.03(+0.37%)
May 03, 2018 7.552 7.579 7.361 7.434 305,318 -0.19(-2.50%)
May 02, 2018 7.434 7.661 7.420 7.624 395,964 +0.19(+2.56%)
May 01, 2018 7.443 7.452 7.343 7.434 526,817 +0.03(+0.37%)
Apr 30, 2018 7.279 7.570 7.216 7.406 856,524 +0.17(+2.38%)
Apr 27, 2018 7.697 7.697 6.939 7.234 1,058,435 -0.36(-4.78%)
Apr 26, 2018 7.443 7.715 7.443 7.597 473,795 +0.18(+2.45%)
Apr 25, 2018 7.325 7.479 7.161 7.415 550,581 +0.11(+1.49%)
Apr 24, 2018 7.361 7.430 7.243 7.307 494,359 +0.01(+0.12%)
Apr 23, 2018 7.370 7.415 7.270 7.297 347,795 -0.06(-0.86%)
Apr 20, 2018 7.334 7.452 7.325 7.361 364,001 +0.02(+0.25%)
Apr 19, 2018 7.297 7.425 7.297 7.343 304,195 +0.00(+0.00%)
Apr 18, 2018 7.388 7.461 7.319 7.343 420,545 -0.03(-0.37%)
Apr 17, 2018 7.325 7.452 7.198 7.370 637,420 +0.03(+0.37%)
Apr 16, 2018 7.252 7.352 7.170 7.343 615,583 +0.14(+1.89%)
Apr 13, 2018 7.043 7.243 7.043 7.207 817,585 +0.16(+2.32%)
Apr 12, 2018 6.825 7.089 6.762 7.043 738,348 +0.25(+3.60%)
Apr 11, 2018 6.717 6.866 6.671 6.798 1,164,690 +0.05(+0.81%)
Apr 10, 2018 6.562 6.762 6.535 6.744 2,301,701 +0.27(+4.21%)
Apr 09, 2018 6.344 6.580 6.308 6.472 635,989 +0.15(+2.30%)
Apr 06, 2018 6.408 6.553 6.254 6.326 587,493 -0.02(-0.29%)
Apr 05, 2018 6.335 6.385 6.304 6.344 406,778 +0.07(+1.16%)
Apr 04, 2018 6.163 6.299 6.136 6.272 444,035 +0.05(+0.88%)
Apr 03, 2018 6.145 6.290 6.136 6.217 445,426 +0.11(+1.78%)
Apr 02, 2018 6.072 6.154 6.036 6.108 404,273 -0.02(-0.30%)
Mar 29, 2018 6.127 6.127 6.127 0 +0.17(+2.90%)
Mar 28, 2018 5.909 6.054 5.800 5.954 594,458 +0.10(+1.71%)
Mar 27, 2018 6.072 6.158 5.827 5.854 640,342 -0.21(-3.44%)
Mar 26, 2018 6.009 6.199 6.000 6.063 592,347 +0.13(+2.14%)
Mar 23, 2018 6.215 6.260 5.936 5.936 672,345 -0.27(-4.35%)
Mar 22, 2018 6.449 6.458 6.179 6.206 673,846 -0.29(-4.43%)
Mar 21, 2018 6.521 6.539 6.386 6.494 427,084 +0.00(+0.00%)
Mar 20, 2018 6.476 6.611 6.431 6.494 445,261 +0.04(+0.70%)
Mar 19, 2018 6.422 6.548 6.341 6.449 800,230 -0.01(-0.14%)
Mar 16, 2018 6.377 6.570 6.327 6.458 801,776 +0.07(+1.13%)
Mar 15, 2018 6.530 6.530 6.280 6.386 759,613 -0.17(-2.61%)
Mar 14, 2018 6.494 6.638 6.359 6.557 1,152,157 +0.20(+3.11%)
Mar 13, 2018 6.548 6.646 6.332 6.359 1,050,999 -0.19(-2.88%)
Mar 12, 2018 6.332 6.602 6.291 6.548 1,029,706 +0.22(+3.41%)
Mar 09, 2018 6.458 6.647 5.963 6.332 2,266,577 -0.35(-5.25%)
Mar 08, 2018 6.691 6.772 6.620 6.682 740,674 +0.01(+0.13%)
Mar 07, 2018 6.718 6.548 6.673 519,426 +0.00(+0.00%)
Mar 06, 2018 6.808 6.871 6.534 6.673 871,906 -0.13(-1.85%)
Mar 05, 2018 6.494 6.862 6.449 6.799 1,192,111 +0.26(+3.99%)
Mar 02, 2018 6.260 6.548 6.197 6.539 608,992 +0.23(+3.71%)
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.