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 )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 7.939 8.015 7.872 7.993 304,899 +0.05(+0.68%)
Jun 27, 2014 7.832 7.939 7.832 7.939 324,801 +0.07(+0.85%)
Jun 26, 2014 7.823 7.872 7.793 7.872 150,085 +0.04(+0.51%)
Jun 25, 2014 7.805 7.845 7.783 7.832 187,735 +0.02(+0.23%)
Jun 24, 2014 7.823 7.868 7.787 7.814 205,976 +0.00(+0.00%)
Jun 23, 2014 7.827 7.827 7.792 7.814 126,639 -0.03(-0.34%)
Jun 20, 2014 7.792 7.841 7.742 7.841 415,697 +0.05(+0.69%)
Jun 19, 2014 7.747 7.792 7.730 7.787 184,862 +0.06(+0.81%)
Jun 18, 2014 7.729 7.751 7.693 7.725 179,281 -0.01(-0.17%)
Jun 17, 2014 7.725 7.765 7.693 7.738 230,913 +0.05(+0.61%)
Jun 16, 2014 7.744 7.762 7.691 7.691 231,036 -0.02(-0.29%)
Jun 13, 2014 7.766 7.766 7.709 7.713 209,336 -0.04(-0.52%)
Jun 12, 2014 7.704 7.758 7.651 7.753 245,814 +0.03(+0.40%)
Jun 11, 2014 7.740 7.758 7.704 7.722 194,752 +0.00(+0.00%)
Jun 10, 2014 7.735 7.766 7.682 7.722 389,500 +0.01(+0.12%)
Jun 06, 2014 7.749 7.749 7.687 7.713 297,303 -0.01(-0.11%)
Jun 05, 2014 7.647 7.726 7.593 7.722 438,571 +0.10(+1.34%)
Jun 04, 2014 7.576 7.629 7.544 7.620 517,568 +0.07(+0.88%)
Jun 03, 2014 7.496 7.607 7.478 7.553 3,028,505 -0.23(-2.97%)
Jun 02, 2014 7.980 7.980 7.771 7.784 312,950 -0.20(-2.45%)
May 30, 2014 7.957 7.988 7.917 7.980 127,701 +0.05(+0.67%)
May 29, 2014 7.949 7.988 7.886 7.926 68,089 -0.02(-0.22%)
May 28, 2014 7.971 7.975 7.904 7.944 120,936 -0.03(-0.33%)
May 27, 2014 7.877 7.971 7.860 7.971 322,435 +0.13(+1.64%)
May 23, 2014 7.775 7.842 7.842 7.842 145,028 +0.08(+0.97%)
May 22, 2014 7.735 7.806 7.660 7.766 119,245 +0.07(+0.92%)
May 21, 2014 7.731 7.731 7.660 7.695 124,641 -0.03(-0.40%)
May 20, 2014 7.740 7.784 7.682 7.726 228,590 -0.05(-0.63%)
May 19, 2014 7.784 7.833 7.726 7.775 134,007 +0.01(+0.17%)
May 16, 2014 7.726 7.780 7.691 7.762 132,036 +0.04(+0.55%)
May 15, 2014 7.746 7.816 7.649 7.720 304,957 -0.03(-0.34%)
May 14, 2014 7.865 7.865 7.720 7.746 156,811 -0.10(-1.29%)
May 13, 2014 7.883 7.905 7.817 7.848 174,398 -0.01(-0.17%)
May 12, 2014 7.817 7.892 7.808 7.861 192,625 +0.05(+0.68%)
May 09, 2014 7.746 7.817 7.720 7.808 121,744 +0.06(+0.80%)
May 08, 2014 7.804 7.817 7.746 7.746 128,522 -0.05(-0.62%)
May 07, 2014 7.733 7.799 7.724 7.795 132,688 +0.06(+0.74%)
May 06, 2014 7.768 7.808 7.733 7.737 154,749 -0.03(-0.40%)
May 05, 2014 7.790 7.799 7.729 7.768 118,299 -0.01(-0.11%)
May 02, 2014 7.804 7.804 7.742 7.777 116,834 -0.01(-0.17%)
May 01, 2014 7.804 7.804 7.698 7.790 172,511 +0.01(+0.17%)
Apr 30, 2014 7.768 7.812 7.720 7.777 136,465 +0.03(+0.40%)
Apr 29, 2014 7.804 7.804 7.720 7.746 120,490 -0.04(-0.45%)
Apr 28, 2014 7.715 7.812 7.671 7.782 146,488 +0.10(+1.32%)
Apr 25, 2014 7.711 7.782 7.649 7.680 110,106 -0.04(-0.57%)
Apr 24, 2014 7.773 7.826 7.707 7.724 112,032 -0.02(-0.23%)
Apr 23, 2014 7.804 7.830 7.720 7.742 136,812 -0.06(-0.73%)
Apr 22, 2014 7.804 7.826 7.715 7.799 162,467 +0.00(+0.00%)
Apr 21, 2014 7.702 7.799 7.689 7.799 171,517 +0.12(+1.55%)
Apr 17, 2014 7.702 7.680 7.680 7.680 97,758 -0.02(-0.29%)
Apr 16, 2014 7.711 7.719 7.649 7.702 79,792 +0.02(+0.32%)
Apr 15, 2014 7.617 7.691 7.564 7.678 161,159 +0.08(+1.04%)
Apr 14, 2014 7.647 7.669 7.589 7.599 99,559 +0.03(+0.35%)
Apr 11, 2014 7.573 7.599 7.551 7.573 174,067 -0.03(-0.35%)
Apr 10, 2014 7.695 7.739 7.582 7.599 135,048 -0.07(-0.97%)
Apr 09, 2014 7.682 7.735 7.617 7.674 121,780 +0.00(+0.00%)
Apr 08, 2014 7.604 7.744 7.604 7.674 112,263 +0.05(+0.69%)
Apr 07, 2014 7.608 7.704 7.608 7.621 102,163 -0.04(-0.57%)
Apr 04, 2014 7.739 7.739 7.631 7.665 103,986 -0.04(-0.45%)
Apr 03, 2014 7.735 7.739 7.656 7.700 82,227 -0.05(-0.62%)
Apr 02, 2014 7.717 7.761 7.656 7.748 118,081 +0.05(+0.63%)
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.