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 )

15.79 -0.37 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2006 5.015 5.015 4.924 4.973 58,997 +0.00(+0.05%)
Sep 28, 2006 4.946 4.971 4.905 4.971 27,449 +0.05(+1.01%)
Sep 27, 2006 4.986 4.998 4.909 4.921 64,829 -0.07(-1.49%)
Sep 26, 2006 5.015 5.015 4.986 4.996 69,845 -0.01(-0.30%)
Sep 25, 2006 4.966 5.015 4.966 5.011 29,765 +0.06(+1.25%)
Sep 22, 2006 4.981 4.986 4.941 4.949 114,931 -0.01(-0.15%)
Sep 21, 2006 4.941 4.978 4.926 4.956 38,725 +0.01(+0.15%)
Sep 20, 2006 4.936 4.961 4.936 4.949 16,396 -0.01(-0.20%)
Sep 19, 2006 4.949 4.983 4.946 4.959 18,368 -0.00(-0.05%)
Sep 18, 2006 5.006 5.006 4.936 4.961 33,928 -0.04(-0.89%)
Sep 15, 2006 4.961 5.043 4.961 5.006 76,990 +0.04(+0.85%)
Sep 14, 2006 4.963 4.996 4.961 4.964 52,216 -0.00(-0.10%)
Sep 13, 2006 4.988 5.124 4.941 4.968 61,588 -0.00(-0.10%)
Sep 12, 2006 4.912 5.025 4.887 4.973 78,008 +0.04(+0.80%)
Sep 11, 2006 4.949 4.964 4.899 4.934 53,161 -0.01(-0.30%)
Sep 08, 2006 5.015 5.023 4.949 4.949 41,991 -0.11(-2.10%)
Sep 07, 2006 5.142 5.142 5.011 5.055 30,715 -0.07(-1.30%)
Sep 06, 2006 5.161 5.179 5.122 5.122 26,698 -0.06(-1.24%)
Sep 05, 2006 5.171 5.196 5.119 5.186 51,250 +0.02(+0.43%)
Sep 01, 2006 4.949 5.164 4.949 5.164 75,264 +0.17(+3.32%)
Aug 31, 2006 5.018 5.018 4.951 4.998 194,266 +0.04(+0.75%)
Aug 30, 2006 5.020 5.020 4.949 4.961 31,693 -0.00(-0.05%)
Aug 29, 2006 4.956 5.035 4.956 4.964 31,580 +0.00(+0.10%)
Aug 28, 2006 4.981 5.008 4.949 4.959 54,576 +0.00(+0.05%)
Aug 25, 2006 4.936 4.988 4.936 4.956 16,473 -0.03(-0.64%)
Aug 24, 2006 4.929 4.996 4.862 4.988 42,435 +0.05(+1.10%)
Aug 23, 2006 4.842 4.956 4.830 4.934 19,746 +0.08(+1.58%)
Aug 22, 2006 4.790 4.902 4.790 4.857 84,758 +0.06(+1.34%)
Aug 21, 2006 4.798 4.852 4.783 4.793 37,699 +0.01(+0.21%)
Aug 18, 2006 4.867 4.867 4.751 4.783 50,272 -0.04(-0.92%)
Aug 17, 2006 4.736 4.956 4.736 4.827 68,159 +0.03(+0.62%)
Aug 16, 2006 4.763 4.845 4.743 4.798 72,702 +0.02(+0.47%)
Aug 15, 2006 4.785 4.916 4.736 4.775 89,034 -0.03(-0.72%)
Aug 14, 2006 4.959 4.959 4.800 4.810 30,517 -0.01(-0.31%)
Aug 11, 2006 4.793 4.907 4.788 4.825 50,696 +0.03(+0.62%)
Aug 10, 2006 4.840 4.973 4.768 4.795 45,042 -0.06(-1.22%)
Aug 09, 2006 4.788 4.986 4.733 4.855 71,158 +0.05(+1.08%)
Aug 08, 2006 4.768 4.986 4.768 4.803 26,976 -0.03(-0.72%)
Aug 07, 2006 4.872 4.887 4.731 4.837 45,652 +0.01(+0.15%)
Aug 04, 2006 4.818 4.830 4.709 4.830 63,503 +0.04(+0.83%)
Aug 03, 2006 4.753 4.825 4.709 4.790 19,019 +0.04(+0.89%)
Aug 02, 2006 4.723 4.748 4.704 4.748 9,465 +0.03(+0.73%)
Aug 01, 2006 4.790 4.795 4.709 4.714 38,135 -0.08(-1.60%)
Jul 31, 2006 4.813 4.907 4.719 4.790 27,789 +0.06(+1.26%)
Jul 28, 2006 4.763 4.763 4.706 4.731 17,119 +0.01(+0.16%)
Jul 27, 2006 4.763 4.775 4.721 4.723 24,653 -0.04(-0.93%)
Jul 26, 2006 4.773 4.775 4.679 4.768 21,213 +0.02(+0.42%)
Jul 25, 2006 4.701 4.785 4.701 4.748 53,529 +0.05(+1.16%)
Jul 24, 2006 4.714 4.714 4.654 4.694 20,672 -0.02(-0.47%)
Jul 21, 2006 4.647 4.758 4.605 4.716 11,958 +0.09(+1.93%)
Jul 20, 2006 4.672 4.674 4.610 4.627 9,760 -0.03(-0.64%)
Jul 19, 2006 4.667 4.684 4.629 4.657 26,487 -0.06(-1.26%)
Jul 18, 2006 4.689 4.716 4.615 4.716 28,266 +0.07(+1.60%)
Jul 17, 2006 4.582 4.721 4.582 4.642 34,926 +0.02(+0.54%)
Jul 14, 2006 4.600 4.652 4.582 4.617 21,848 -0.02(-0.43%)
Jul 13, 2006 4.684 4.709 4.629 4.637 19,261 -0.01(-0.32%)
Jul 12, 2006 4.580 4.756 4.580 4.652 27,263 +0.09(+1.90%)
Jul 11, 2006 4.496 4.573 4.496 4.565 17,022 +0.07(+1.49%)
Jul 10, 2006 4.548 4.548 4.486 4.498 20,696 -0.07(-1.52%)
Jul 07, 2006 4.578 4.605 4.557 4.568 17,079 -0.00(-0.11%)
Jul 06, 2006 4.607 4.607 4.545 4.573 16,416 -0.03(-0.59%)
Jul 05, 2006 4.716 4.716 4.535 4.600 66,595 -0.10(-2.15%)
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.