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:

Gladstone Comml (NQ: GOOD )

13.84 +0.27 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.076 6.076 6.012 6.015 20,401 +0.01(+0.10%)
Jun 28, 2007 6.027 6.073 5.914 6.009 11,994 +0.04(+0.67%)
Jun 27, 2007 5.886 6.113 5.837 5.969 18,824 +0.12(+1.99%)
Jun 26, 2007 5.914 5.914 5.837 5.852 18,423 +0.02(+0.32%)
Jun 25, 2007 5.932 5.947 5.766 5.834 20,317 -0.15(-2.51%)
Jun 22, 2007 5.819 5.984 5.782 5.984 48,976 +0.14(+2.42%)
Jun 21, 2007 5.920 5.966 5.757 5.843 115,584 -0.09(-1.50%)
Jun 20, 2007 6.055 6.104 5.926 5.932 44,642 -0.12(-1.93%)
Jun 19, 2007 6.015 6.095 6.015 6.049 11,079 -0.03(-0.45%)
Jun 18, 2007 6.144 6.168 6.043 6.076 32,585 -0.04(-0.60%)
Jun 15, 2007 6.113 6.239 6.085 6.113 47,249 -0.05(-0.85%)
Jun 14, 2007 6.107 6.199 6.070 6.165 31,608 -0.03(-0.54%)
Jun 13, 2007 6.085 6.236 6.085 6.199 79,183 +0.11(+1.81%)
Jun 12, 2007 6.095 6.162 6.089 6.089 19,551 -0.09(-1.39%)
Jun 11, 2007 6.144 6.181 6.135 6.175 48,884 -0.03(-0.54%)
Jun 08, 2007 6.101 6.208 6.082 6.208 12,428 +0.12(+1.91%)
Jun 07, 2007 6.159 6.190 6.076 6.092 54,717 -0.14(-2.17%)
Jun 06, 2007 6.239 6.248 6.178 6.227 43,081 -0.02(-0.39%)
Jun 05, 2007 6.193 6.270 6.178 6.251 42,543 +0.00(+0.05%)
Jun 04, 2007 6.242 6.263 6.178 6.248 50,879 +0.02(+0.30%)
Jun 01, 2007 6.165 6.236 6.162 6.230 40,885 +0.06(+1.00%)
May 31, 2007 6.233 6.233 6.101 6.168 52,844 +0.00(+0.05%)
May 30, 2007 6.168 6.168 6.076 6.165 69,254 +0.02(+0.25%)
May 29, 2007 6.113 6.168 6.113 6.150 49,774 +0.04(+0.65%)
May 25, 2007 6.165 6.168 6.076 6.110 29,809 +0.00(+0.05%)
May 24, 2007 6.125 6.141 6.098 6.107 22,940 -0.04(-0.60%)
May 23, 2007 6.156 6.175 6.125 6.144 15,797 +0.04(+0.70%)
May 22, 2007 6.076 6.141 6.076 6.101 23,601 +0.01(+0.15%)
May 21, 2007 6.113 6.162 6.082 6.092 27,388 -0.02(-0.25%)
May 18, 2007 6.076 6.178 6.039 6.107 37,154 +0.01(+0.10%)
May 17, 2007 6.110 6.125 6.076 6.101 37,864 +0.02(+0.25%)
May 16, 2007 6.110 6.110 6.064 6.085 31,047 -0.04(-0.60%)
May 15, 2007 6.116 6.135 6.113 6.122 23,575 +0.01(+0.10%)
May 14, 2007 6.110 6.135 6.110 6.116 19,157 -0.02(-0.35%)
May 11, 2007 6.178 6.199 6.110 6.138 66,973 +0.01(+0.20%)
May 10, 2007 6.135 6.138 6.104 6.125 19,186 -0.01(-0.20%)
May 09, 2007 6.122 6.138 6.098 6.138 18,173 +0.01(+0.10%)
May 08, 2007 6.138 6.156 6.122 6.132 31,709 -0.00(-0.05%)
May 07, 2007 6.138 6.181 6.116 6.135 32,347 -0.07(-1.14%)
May 04, 2007 6.221 6.239 6.187 6.205 36,271 -0.06(-0.88%)
May 03, 2007 6.245 6.260 6.202 6.260 38,623 +0.02(+0.25%)
May 02, 2007 6.150 6.245 6.095 6.245 47,578 +0.14(+2.21%)
May 01, 2007 6.132 6.159 6.095 6.110 36,795 -0.01(-0.20%)
Apr 30, 2007 6.288 6.288 6.119 6.122 68,328 -0.04(-0.60%)
Apr 27, 2007 6.285 6.285 6.098 6.159 67,895 -0.01(-0.10%)
Apr 26, 2007 6.101 6.165 6.095 6.165 43,055 +0.04(+0.60%)
Apr 25, 2007 6.190 6.193 6.128 6.128 22,741 +0.04(+0.60%)
Apr 24, 2007 6.092 6.116 6.092 6.092 20,779 +0.00(+0.00%)
Apr 23, 2007 6.107 6.135 6.092 6.092 27,828 -0.03(-0.55%)
Apr 20, 2007 6.110 6.135 6.101 6.125 39,057 -0.01(-0.20%)
Apr 19, 2007 6.153 6.208 6.138 6.138 12,578 -0.08(-1.28%)
Apr 18, 2007 6.217 6.217 6.125 6.217 13,034 +0.07(+1.20%)
Apr 17, 2007 6.187 6.211 6.141 6.144 21,017 -0.05(-0.74%)
Apr 16, 2007 6.168 6.190 6.138 6.190 7,501 +0.03(+0.45%)
Apr 13, 2007 6.107 6.162 6.092 6.162 27,371 +0.07(+1.16%)
Apr 12, 2007 6.092 6.122 6.092 6.092 10,890 -0.01(-0.20%)
Apr 11, 2007 6.107 6.122 6.061 6.104 33,693 -0.02(-0.30%)
Apr 10, 2007 6.064 6.122 6.061 6.122 19,551 +0.04(+0.60%)
Apr 09, 2007 6.089 6.090 6.079 6.085 8,390 +0.02(+0.41%)
Apr 05, 2007 6.107 6.122 6.055 6.061 34,478 +0.00(+0.00%)
Apr 04, 2007 6.135 6.138 6.061 6.061 70,593 -0.08(-1.25%)
Apr 03, 2007 6.112 6.164 6.104 6.138 24,527 +0.01(+0.20%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.