Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Gladstone Comml (NQ: GOOD )

13.91 -0.06 (-0.43%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 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 (%)
Dec 31, 2013 7.538 7.597 7.597 7.597 259,724 +0.05(+0.62%)
Dec 30, 2013 7.601 7.631 7.538 7.550 188,839 -0.09(-1.16%)
Dec 27, 2013 7.639 7.652 7.575 7.639 161,869 +0.00(+0.06%)
Dec 26, 2013 7.597 7.707 7.588 7.635 186,857 +0.06(+0.84%)
Dec 24, 2013 7.555 7.606 7.555 7.572 63,665 -0.00(-0.06%)
Dec 23, 2013 7.610 7.652 7.525 7.576 137,216 -0.02(-0.22%)
Dec 20, 2013 7.445 7.594 7.407 7.593 826,773 +0.19(+2.51%)
Dec 19, 2013 7.483 7.483 7.314 7.407 248,701 -0.08(-1.02%)
Dec 18, 2013 7.436 7.504 7.356 7.483 276,630 +0.02(+0.28%)
Dec 17, 2013 7.445 7.487 7.407 7.462 124,490 -0.01(-0.17%)
Dec 16, 2013 7.331 7.504 7.318 7.474 279,502 +0.16(+2.20%)
Dec 13, 2013 7.331 7.386 7.293 7.314 133,393 -0.02(-0.29%)
Dec 12, 2013 7.314 7.389 7.301 7.335 127,939 -0.01(-0.09%)
Dec 11, 2013 7.433 7.496 7.274 7.341 357,485 -0.09(-1.24%)
Dec 10, 2013 7.480 7.516 7.392 7.433 170,874 -0.08(-1.01%)
Dec 09, 2013 7.459 7.538 7.408 7.509 176,530 +0.04(+0.56%)
Dec 06, 2013 7.450 7.538 7.396 7.467 0 +0.10(+1.37%)
Dec 05, 2013 7.425 7.453 7.303 7.366 0 -0.08(-1.07%)
Dec 04, 2013 7.413 7.471 7.345 7.446 0 +0.03(+0.34%)
Dec 03, 2013 7.413 7.526 7.366 7.421 0 -0.02(-0.23%)
Dec 02, 2013 7.530 7.546 7.392 7.438 0 -0.11(-1.50%)
Nov 29, 2013 7.660 7.660 7.551 7.551 0 -0.09(-1.15%)
Nov 27, 2013 7.639 7.664 7.610 7.639 0 +0.03(+0.33%)
Nov 26, 2013 7.601 7.618 7.551 7.614 0 +0.01(+0.11%)
Nov 25, 2013 7.564 7.631 7.559 7.606 185,660 +0.03(+0.44%)
Nov 22, 2013 7.517 7.639 7.509 7.572 0 +0.04(+0.50%)
Nov 21, 2013 7.429 7.534 7.408 7.534 384,467 +0.15(+2.05%)
Nov 20, 2013 7.408 7.530 7.366 7.383 0 -0.49(-6.19%)
Nov 19, 2013 7.950 7.992 7.832 7.870 116,697 -0.05(-0.69%)
Nov 18, 2013 7.983 8.000 7.912 7.925 0 -0.03(-0.42%)
Nov 15, 2013 7.988 8.009 7.916 7.958 0 -0.05(-0.58%)
Nov 14, 2013 7.975 8.013 7.975 8.004 0 +0.14(+1.82%)
Nov 12, 2013 7.757 7.925 7.757 7.862 0 +0.07(+0.83%)
Nov 11, 2013 7.826 7.872 7.759 7.797 0 -0.05(-0.69%)
Nov 08, 2013 7.876 7.876 7.717 7.851 0 +0.00(+0.05%)
Nov 07, 2013 7.947 7.947 7.805 7.847 83,863 -0.08(-1.05%)
Nov 06, 2013 7.951 7.955 7.863 7.930 118,310 +0.05(+0.58%)
Nov 05, 2013 7.755 7.922 7.715 7.884 0 +0.15(+1.94%)
Nov 04, 2013 7.817 7.822 7.713 7.734 112,599 -0.05(-0.64%)
Nov 01, 2013 7.876 7.896 7.722 7.784 0 -0.10(-1.22%)
Oct 31, 2013 7.888 7.944 7.788 7.880 0 +0.03(+0.43%)
Oct 30, 2013 7.951 7.951 7.813 7.847 137,450 -0.10(-1.21%)
Oct 29, 2013 7.955 7.955 7.851 7.942 0 -0.00(-0.05%)
Oct 28, 2013 7.922 7.955 7.872 7.947 0 +0.03(+0.42%)
Oct 25, 2013 7.955 7.955 7.876 7.913 0 -0.01(-0.11%)
Oct 24, 2013 7.901 7.922 7.880 7.922 125,400 +0.05(+0.58%)
Oct 23, 2013 7.817 7.901 7.817 7.876 0 +0.02(+0.27%)
Oct 22, 2013 7.901 7.905 7.830 7.855 118,296 -0.01(-0.11%)
Oct 21, 2013 7.892 7.901 7.817 7.863 106,090 -0.04(-0.47%)
Oct 18, 2013 7.897 7.901 7.817 7.901 146,650 +0.06(+0.72%)
Oct 17, 2013 7.753 7.869 7.737 7.845 204,318 +0.11(+1.39%)
Oct 16, 2013 7.741 7.753 7.687 7.737 83,343 +0.02(+0.32%)
Oct 15, 2013 7.695 7.745 7.631 7.712 89,947 -0.01(-0.11%)
Oct 14, 2013 7.716 7.740 7.621 7.720 108,050 -0.01(-0.11%)
Oct 11, 2013 7.575 7.729 7.575 7.729 0 +0.12(+1.52%)
Oct 10, 2013 7.497 7.621 7.447 7.613 147,461 +0.21(+2.85%)
Oct 09, 2013 7.294 7.492 7.232 7.401 0 +0.16(+2.23%)
Oct 08, 2013 7.331 7.393 7.227 7.240 178,300 -0.11(-1.52%)
Oct 07, 2013 7.290 7.387 7.285 7.352 0 +0.05(+0.74%)
Oct 04, 2013 7.269 7.338 7.248 7.298 0 +0.02(+0.23%)
Oct 03, 2013 7.360 7.385 7.273 7.281 0 -0.08(-1.07%)
Oct 02, 2013 7.443 7.513 7.310 7.360 231,707 -0.10(-1.39%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.