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 )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 7.380 7.430 7.310 7.345 247,546 -0.04(-0.48%)
Nov 27, 2015 7.315 7.390 7.309 7.380 84,168 +0.05(+0.62%)
Nov 25, 2015 7.300 7.335 7.335 7.335 135,274 +0.02(+0.21%)
Nov 24, 2015 7.315 7.344 7.224 7.320 201,924 -0.02(-0.27%)
Nov 23, 2015 7.330 7.414 7.300 7.340 177,579 -0.05(-0.61%)
Nov 20, 2015 7.365 7.410 7.350 7.385 203,118 +0.05(+0.62%)
Nov 19, 2015 7.300 7.365 7.264 7.340 192,050 +0.05(+0.62%)
Nov 18, 2015 7.234 7.355 7.219 7.295 280,264 +0.03(+0.35%)
Nov 17, 2015 7.430 7.430 7.244 7.269 504,451 -0.17(-2.23%)
Nov 16, 2015 7.551 7.597 7.360 7.436 405,015 -0.10(-1.34%)
Nov 13, 2015 7.697 7.773 7.491 7.536 405,299 -0.16(-2.06%)
Nov 12, 2015 7.805 7.860 7.670 7.695 168,853 -0.17(-2.16%)
Nov 11, 2015 7.850 7.885 7.795 7.865 161,231 +0.03(+0.45%)
Nov 10, 2015 7.700 7.835 7.690 7.830 254,261 +0.13(+1.69%)
Nov 09, 2015 7.954 7.989 7.670 7.700 265,898 -0.25(-3.20%)
Nov 06, 2015 8.109 8.109 7.865 7.954 354,155 -0.17(-2.09%)
Nov 05, 2015 8.129 8.138 8.064 8.124 218,483 +0.02(+0.31%)
Nov 04, 2015 8.089 8.129 8.044 8.099 259,253 +0.06(+0.81%)
Nov 03, 2015 8.054 8.059 7.954 8.034 240,995 -0.02(-0.25%)
Nov 02, 2015 8.024 8.069 7.939 8.054 341,530 +0.06(+0.75%)
Oct 30, 2015 8.084 8.084 7.924 7.994 276,688 -0.05(-0.62%)
Oct 29, 2015 7.969 8.049 7.865 8.044 342,568 +0.10(+1.26%)
Oct 28, 2015 8.124 8.284 7.710 7.944 552,939 -0.23(-2.81%)
Oct 27, 2015 8.204 8.272 8.149 8.174 362,997 -0.06(-0.73%)
Oct 26, 2015 8.139 8.279 8.124 8.234 338,861 +0.07(+0.86%)
Oct 23, 2015 8.239 8.279 8.114 8.164 339,716 -0.02(-0.24%)
Oct 22, 2015 8.044 8.184 7.990 8.184 345,113 +0.20(+2.53%)
Oct 21, 2015 7.769 8.034 7.739 7.982 411,948 +0.25(+3.27%)
Oct 20, 2015 7.645 7.764 7.635 7.729 207,779 +0.10(+1.36%)
Oct 19, 2015 7.610 7.675 7.576 7.625 182,334 +0.04(+0.52%)
Oct 16, 2015 7.581 7.640 7.521 7.586 257,668 -0.01(-0.20%)
Oct 15, 2015 7.442 7.600 7.358 7.600 338,635 +0.24(+3.23%)
Oct 14, 2015 7.333 7.437 7.333 7.363 198,067 -0.01(-0.13%)
Oct 13, 2015 7.481 7.531 7.293 7.372 233,396 -0.15(-1.98%)
Oct 12, 2015 7.259 7.531 7.234 7.521 396,988 +0.29(+4.04%)
Oct 09, 2015 7.184 7.254 7.150 7.229 165,594 +0.06(+0.83%)
Oct 08, 2015 7.125 7.199 7.110 7.169 388,871 +0.04(+0.63%)
Oct 07, 2015 7.041 7.125 7.026 7.125 199,663 +0.07(+1.05%)
Oct 06, 2015 7.031 7.095 6.996 7.050 201,304 -0.01(-0.21%)
Oct 05, 2015 7.001 7.075 7.001 7.065 313,680 +0.10(+1.42%)
Oct 02, 2015 6.941 6.981 6.837 6.966 263,802 -0.01(-0.21%)
Oct 01, 2015 7.011 7.036 6.902 6.981 178,933 -0.01(-0.14%)
Sep 30, 2015 7.065 7.135 6.932 6.991 330,426 -0.02(-0.28%)
Sep 29, 2015 6.902 7.090 6.887 7.011 245,287 +0.13(+1.87%)
Sep 28, 2015 6.892 6.956 6.837 6.882 285,404 +0.02(+0.29%)
Sep 25, 2015 7.120 7.120 6.837 6.862 207,214 -0.23(-3.21%)
Sep 24, 2015 6.946 7.125 6.912 7.090 150,919 +0.11(+1.63%)
Sep 23, 2015 6.936 6.996 6.857 6.976 107,816 +0.04(+0.57%)
Sep 22, 2015 6.976 7.055 6.902 6.936 214,123 -0.10(-1.41%)
Sep 21, 2015 7.011 7.060 7.001 7.036 333,446 +0.08(+1.14%)
Sep 18, 2015 6.927 7.006 6.907 6.956 300,436 +0.00(+0.00%)
Sep 17, 2015 6.927 7.021 6.827 6.956 262,580 +0.05(+0.68%)
Sep 16, 2015 6.831 6.919 6.791 6.909 220,186 +0.05(+0.72%)
Sep 15, 2015 6.840 6.865 6.791 6.860 186,192 +0.03(+0.50%)
Sep 14, 2015 6.865 6.952 6.791 6.826 118,598 -0.01(-0.14%)
Sep 11, 2015 6.791 6.840 6.777 6.836 199,879 +0.04(+0.58%)
Sep 10, 2015 6.767 6.840 6.737 6.796 171,231 +0.04(+0.58%)
Sep 09, 2015 6.914 6.919 6.757 6.757 196,332 -0.12(-1.71%)
Sep 08, 2015 6.875 6.922 6.855 6.875 188,090 +0.07(+1.01%)
Sep 04, 2015 6.875 6.806 6.806 6.806 193,662 -0.12(-1.70%)
Sep 03, 2015 7.012 7.054 6.904 6.924 155,895 -0.09(-1.26%)
Sep 02, 2015 7.052 7.066 6.944 7.012 220,644 +0.02(+0.28%)
Sep 01, 2015 6.978 7.111 6.909 6.993 210,845 -0.08(-1.11%)
Aug 31, 2015 7.184 7.276 6.973 7.071 246,391 -0.12(-1.64%)
Aug 28, 2015 7.165 7.258 7.027 7.189 199,749 +0.06(+0.83%)
Aug 27, 2015 7.057 7.233 6.919 7.130 261,943 +0.14(+1.97%)
Aug 26, 2015 7.022 7.115 6.890 6.993 302,219 +0.12(+1.71%)
Aug 25, 2015 7.224 7.292 6.850 6.875 392,122 -0.25(-3.45%)
Aug 24, 2015 7.243 7.464 5.893 7.120 556,619 -0.46(-6.09%)
Aug 21, 2015 7.562 7.699 7.474 7.582 254,809 -0.08(-1.03%)
Aug 20, 2015 7.685 7.739 7.651 7.661 93,098 -0.04(-0.51%)
Aug 19, 2015 7.734 7.754 7.646 7.700 146,680 -0.05(-0.70%)
Aug 18, 2015 7.759 7.783 7.719 7.754 118,199 -0.02(-0.22%)
Aug 17, 2015 7.766 7.810 7.683 7.771 192,977 +0.00(+0.06%)
Aug 14, 2015 7.756 7.776 7.664 7.766 218,368 +0.02(+0.31%)
Aug 13, 2015 7.747 7.795 7.652 7.742 117,018 +0.01(+0.13%)
Aug 12, 2015 7.737 7.766 7.610 7.732 171,479 -0.03(-0.38%)
Aug 11, 2015 7.737 7.781 7.698 7.761 132,428 -0.02(-0.31%)
Aug 10, 2015 7.742 7.791 7.644 7.786 194,444 +0.10(+1.27%)
Aug 07, 2015 7.659 7.732 7.474 7.688 153,686 +0.02(+0.25%)
Aug 06, 2015 7.674 7.708 7.484 7.669 243,955 -0.02(-0.25%)
Aug 05, 2015 7.815 7.839 7.630 7.688 178,745 -0.11(-1.44%)
Aug 04, 2015 8.073 8.097 7.751 7.800 134,469 -0.01(-0.12%)
Aug 03, 2015 7.844 7.849 7.722 7.810 151,517 +0.00(+0.06%)
Jul 31, 2015 7.732 7.839 7.703 7.805 148,536 +0.09(+1.14%)
Jul 30, 2015 7.732 7.786 7.678 7.717 114,024 -0.05(-0.63%)
Jul 29, 2015 7.747 7.795 7.625 7.766 129,319 +0.06(+0.76%)
Jul 28, 2015 7.771 7.771 7.630 7.708 166,643 +0.04(+0.57%)
Jul 27, 2015 7.727 7.752 7.118 7.664 438,747 -0.11(-1.38%)
Jul 24, 2015 7.844 7.864 7.761 7.771 289,600 -0.07(-0.87%)
Jul 23, 2015 8.073 8.093 7.815 7.839 293,617 -0.26(-3.19%)
Jul 22, 2015 8.166 8.251 8.068 8.097 135,109 -0.05(-0.57%)
Jul 21, 2015 8.153 8.231 8.124 8.144 112,223 -0.01(-0.18%)
Jul 20, 2015 8.284 8.284 8.124 8.158 188,121 +0.02(+0.30%)
Jul 17, 2015 8.139 8.240 8.124 8.134 176,140 -0.01(-0.12%)
Jul 16, 2015 8.153 8.182 8.110 8.144 165,739 +0.05(+0.66%)
Jul 15, 2015 8.105 8.105 8.052 8.091 109,756 -0.01(-0.18%)
Jul 14, 2015 8.091 8.153 8.091 8.105 105,406 +0.00(+0.00%)
Jul 13, 2015 8.173 8.231 8.096 8.105 156,727 -0.06(-0.71%)
Jul 10, 2015 8.124 8.180 8.081 8.163 210,150 +0.08(+1.02%)
Jul 09, 2015 8.202 8.207 8.076 8.081 130,340 -0.04(-0.48%)
Jul 08, 2015 8.100 8.168 8.072 8.120 136,793 -0.01(-0.18%)
Jul 07, 2015 8.095 8.149 8.047 8.134 172,602 +0.05(+0.60%)
Jul 06, 2015 7.979 8.095 7.979 8.086 188,887 +0.07(+0.84%)
Jul 02, 2015 8.091 8.018 8.018 8.018 119,728 -0.04(-0.48%)
Jul 01, 2015 8.062 8.066 8.013 8.057 144,490 +0.05(+0.60%)
Jun 30, 2015 8.071 8.071 7.984 8.008 297,039 +0.02(+0.24%)
Jun 29, 2015 8.066 8.110 7.984 7.989 267,283 -0.07(-0.90%)
Jun 26, 2015 8.057 8.071 7.979 8.062 620,404 +0.02(+0.30%)
Jun 25, 2015 8.115 8.149 8.018 8.037 121,386 -0.07(-0.84%)
Jun 24, 2015 8.178 8.221 8.081 8.105 188,535 -0.09(-1.12%)
Jun 23, 2015 8.216 8.240 8.158 8.197 213,690 -0.06(-0.70%)
Jun 22, 2015 8.313 8.337 8.231 8.255 146,291 -0.03(-0.35%)
Jun 19, 2015 8.371 8.371 8.255 8.284 290,110 -0.07(-0.87%)
Jun 18, 2015 8.279 8.366 8.279 8.357 174,838 +0.07(+0.82%)
Jun 17, 2015 8.299 8.303 8.221 8.289 123,317 +0.04(+0.50%)
Jun 16, 2015 8.262 8.272 8.094 8.248 152,350 +0.02(+0.23%)
Jun 15, 2015 8.272 8.281 8.171 8.229 148,898 -0.04(-0.46%)
Jun 12, 2015 8.277 8.310 8.231 8.267 147,996 -0.00(-0.06%)
Jun 11, 2015 8.257 8.291 8.223 8.272 156,985 +0.05(+0.58%)
Jun 10, 2015 8.224 8.233 8.185 8.224 158,372 +0.04(+0.47%)
Jun 09, 2015 8.233 8.248 8.171 8.185 151,646 -0.06(-0.70%)
Jun 08, 2015 8.296 8.320 8.243 8.243 142,501 -0.05(-0.64%)
Jun 05, 2015 8.305 8.315 8.224 8.296 195,043 -0.02(-0.23%)
Jun 04, 2015 8.334 8.363 8.305 8.315 167,731 -0.05(-0.63%)
Jun 03, 2015 8.353 8.401 8.315 8.368 185,859 +0.01(+0.17%)
Jun 02, 2015 8.382 8.401 8.353 8.353 146,607 -0.04(-0.46%)
Jun 01, 2015 8.387 8.406 8.334 8.392 189,304 +0.07(+0.87%)
May 29, 2015 8.430 8.478 8.320 8.320 258,447 -0.09(-1.03%)
May 28, 2015 8.435 8.464 8.401 8.406 110,965 -0.02(-0.28%)
May 27, 2015 8.401 8.440 8.392 8.430 198,699 +0.03(+0.40%)
May 26, 2015 8.445 8.449 8.373 8.397 211,936 -0.04(-0.51%)
May 22, 2015 8.497 8.440 8.440 8.440 189,969 -0.05(-0.57%)
May 21, 2015 8.536 8.555 8.469 8.488 151,517 +0.02(+0.28%)
May 20, 2015 8.541 8.565 8.459 8.464 234,718 -0.08(-0.96%)
May 19, 2015 8.584 8.584 8.507 8.545 240,636 -0.00(-0.06%)
May 18, 2015 8.555 8.555 8.497 8.550 190,175 +0.02(+0.23%)
May 15, 2015 8.536 8.550 8.478 8.531 201,915 +0.03(+0.37%)
May 14, 2015 8.428 8.528 8.424 8.500 264,212 +0.10(+1.13%)
May 13, 2015 8.600 8.600 8.381 8.404 219,396 -0.15(-1.78%)
May 12, 2015 8.533 8.581 8.447 8.557 211,131 +0.00(+0.00%)
May 11, 2015 8.571 8.662 8.540 8.557 164,386 -0.05(-0.61%)
May 08, 2015 8.652 8.663 8.581 8.609 163,564 +0.06(+0.67%)
May 07, 2015 8.476 8.552 8.476 8.552 234,800 +0.03(+0.39%)
May 06, 2015 8.562 8.563 8.471 8.519 217,771 +0.00(+0.00%)
May 05, 2015 8.638 8.638 8.447 8.519 209,378 +0.01(+0.17%)
May 04, 2015 8.533 8.604 8.466 8.505 165,773 -0.03(-0.34%)
May 01, 2015 8.500 8.581 8.500 8.533 145,179 +0.04(+0.51%)
Apr 30, 2015 8.733 8.757 8.448 8.490 353,960 -0.23(-2.68%)
Apr 29, 2015 8.853 8.853 8.724 8.724 164,682 -0.15(-1.72%)
Apr 28, 2015 8.872 8.876 8.819 8.876 176,314 +0.02(+0.22%)
Apr 27, 2015 8.891 8.910 8.819 8.857 183,448 -0.02(-0.27%)
Apr 24, 2015 8.867 8.900 8.857 8.881 120,181 +0.01(+0.11%)
Apr 23, 2015 8.814 8.910 8.814 8.872 138,664 -0.01(-0.11%)
Apr 22, 2015 8.876 8.919 8.843 8.881 248,997 +0.03(+0.35%)
Apr 21, 2015 8.836 8.874 8.808 8.850 213,155 +0.03(+0.32%)
Apr 20, 2015 8.784 8.822 8.746 8.822 247,436 +0.06(+0.70%)
Apr 17, 2015 8.722 8.784 8.722 8.760 169,892 +0.00(+0.00%)
Apr 16, 2015 8.774 8.774 8.713 8.760 194,216 +0.02(+0.22%)
Apr 15, 2015 8.741 8.784 8.713 8.741 169,562 +0.00(+0.00%)
Apr 14, 2015 8.784 8.784 8.699 8.741 134,458 -0.01(-0.11%)
Apr 13, 2015 8.760 8.784 8.670 8.751 140,706 -0.01(-0.11%)
Apr 10, 2015 8.699 8.774 8.699 8.760 183,555 +0.10(+1.15%)
Apr 09, 2015 8.770 8.803 8.594 8.661 191,901 -0.11(-1.24%)
Apr 08, 2015 8.774 8.817 8.732 8.770 185,864 -0.01(-0.16%)
Apr 07, 2015 8.883 8.883 8.784 8.784 148,427 -0.10(-1.12%)
Apr 06, 2015 8.793 8.898 8.793 8.883 239,994 +0.05(+0.59%)
Apr 02, 2015 8.737 8.831 8.831 8.831 171,269 +0.03(+0.38%)
Apr 01, 2015 8.770 8.815 8.699 8.798 158,114 -0.01(-0.16%)
Mar 31, 2015 8.836 8.836 8.732 8.812 184,238 +0.00(+0.00%)
Mar 30, 2015 8.760 8.817 8.703 8.812 188,320 +0.07(+0.81%)
Mar 27, 2015 8.708 8.748 8.642 8.741 191,435 +0.03(+0.38%)
Mar 26, 2015 8.665 8.770 8.642 8.708 122,965 +0.04(+0.49%)
Mar 25, 2015 8.845 8.907 8.647 8.665 198,397 -0.18(-2.03%)
Mar 24, 2015 8.850 8.916 8.841 8.845 166,695 -0.00(-0.03%)
Mar 23, 2015 8.898 8.921 8.836 8.848 262,348 -0.04(-0.45%)
Mar 20, 2015 8.822 8.921 8.774 8.888 425,486 +0.12(+1.35%)
Mar 19, 2015 8.765 8.845 8.746 8.770 149,884 -0.05(-0.54%)
Mar 18, 2015 8.665 8.826 8.647 8.817 270,493 +0.15(+1.78%)
Mar 17, 2015 8.583 8.677 8.536 8.663 229,174 +0.04(+0.49%)
Mar 16, 2015 8.536 8.691 8.536 8.621 215,832 +0.09(+1.10%)
Mar 13, 2015 8.498 8.536 8.447 8.527 183,840 +0.05(+0.55%)
Mar 12, 2015 8.498 8.569 8.442 8.480 279,124 +0.00(+0.06%)
Mar 11, 2015 8.527 8.527 8.437 8.475 139,997 -0.03(-0.33%)
Mar 10, 2015 8.536 8.536 8.423 8.503 154,372 -0.02(-0.22%)
Mar 09, 2015 8.522 8.578 8.475 8.522 253,602 +0.07(+0.83%)
Mar 06, 2015 8.527 8.546 8.423 8.451 217,790 -0.11(-1.26%)
Mar 05, 2015 8.498 8.578 8.489 8.560 142,163 +0.06(+0.66%)
Mar 04, 2015 8.593 8.541 8.419 8.503 260,679 -0.04(-0.44%)
Mar 03, 2015 8.602 8.602 8.466 8.541 193,833 -0.01(-0.16%)
Mar 02, 2015 8.560 8.630 8.475 8.555 364,770 +0.01(+0.11%)
Feb 27, 2015 8.489 8.621 8.466 8.546 586,521 +0.08(+0.89%)
Feb 26, 2015 8.447 8.489 8.381 8.470 234,336 +0.03(+0.33%)
Feb 25, 2015 8.367 8.466 8.329 8.442 325,838 +0.10(+1.18%)
Feb 24, 2015 8.343 8.348 8.254 8.343 177,689 -0.00(-0.06%)
Feb 23, 2015 8.296 8.367 8.254 8.348 182,028 +0.07(+0.85%)
Feb 20, 2015 8.287 8.372 8.263 8.277 244,028 -0.01(-0.17%)
Feb 19, 2015 8.188 8.301 8.113 8.292 344,062 +0.11(+1.32%)
Feb 18, 2015 8.146 8.207 8.085 8.183 197,903 +0.05(+0.64%)
Feb 17, 2015 8.188 8.249 8.099 8.132 198,994 -0.05(-0.58%)
Feb 13, 2015 8.179 8.179 8.179 8.179 141,396 +0.02(+0.20%)
Feb 12, 2015 8.088 8.209 8.064 8.162 117,197 +0.12(+1.45%)
Feb 11, 2015 8.106 8.172 8.031 8.045 152,612 -0.06(-0.75%)
Feb 10, 2015 8.162 8.162 8.022 8.106 258,149 -0.01(-0.17%)
Feb 09, 2015 8.181 8.242 8.120 8.120 246,441 -0.05(-0.63%)
Feb 06, 2015 8.344 8.344 8.172 8.172 248,773 -0.17(-2.07%)
Feb 05, 2015 8.265 8.358 8.246 8.344 192,355 +0.10(+1.19%)
Feb 04, 2015 8.181 8.260 8.133 8.246 165,716 +0.06(+0.68%)
Feb 03, 2015 8.148 8.195 8.116 8.190 269,551 +0.06(+0.75%)
Feb 02, 2015 8.148 8.148 7.961 8.130 225,642 +0.00(+0.06%)
Jan 30, 2015 8.265 8.265 8.120 8.125 261,987 -0.19(-2.25%)
Jan 29, 2015 8.307 8.330 8.218 8.312 344,842 +0.04(+0.45%)
Jan 28, 2015 8.335 8.363 8.256 8.274 176,621 -0.03(-0.39%)
Jan 27, 2015 8.204 8.326 8.204 8.307 266,822 +0.02(+0.23%)
Jan 26, 2015 8.265 8.302 8.218 8.288 280,004 +0.01(+0.17%)
Jan 23, 2015 8.288 8.312 8.244 8.274 218,560 +0.00(+0.00%)
Jan 22, 2015 8.218 8.274 8.172 8.274 392,340 +0.11(+1.32%)
Jan 21, 2015 8.167 8.200 8.148 8.167 216,343 +0.00(+0.03%)
Jan 20, 2015 8.188 8.197 8.118 8.165 346,032 +0.02(+0.28%)
Jan 16, 2015 8.053 8.141 8.044 8.141 449,809 +0.06(+0.75%)
Jan 15, 2015 8.039 8.081 8.030 8.081 357,660 +0.02(+0.23%)
Jan 14, 2015 8.049 8.072 8.002 8.063 190,478 +0.01(+0.09%)
Jan 13, 2015 8.081 8.081 8.025 8.056 167,628 +0.02(+0.20%)
Jan 12, 2015 8.030 8.067 8.021 8.039 178,643 -0.00(-0.06%)
Jan 09, 2015 8.072 8.086 7.998 8.044 120,899 -0.02(-0.23%)
Jan 08, 2015 8.067 8.081 8.035 8.063 179,577 +0.01(+0.12%)
Jan 07, 2015 8.090 8.090 8.002 8.053 235,503 +0.04(+0.52%)
Jan 06, 2015 8.049 8.067 7.965 8.012 174,826 -0.03(-0.35%)
Jan 05, 2015 7.974 8.063 7.965 8.039 230,848 +0.02(+0.29%)
Jan 02, 2015 7.988 8.044 7.961 8.016 250,547 +0.06(+0.70%)
Dec 31, 2014 8.114 7.961 7.961 7.961 331,081 -0.11(-1.38%)
Dec 30, 2014 8.058 8.114 8.044 8.072 192,337 -0.02(-0.29%)
Dec 29, 2014 8.044 8.097 8.044 8.095 233,583 +0.02(+0.29%)
Dec 26, 2014 8.081 8.081 8.039 8.072 159,259 +0.01(+0.17%)
Dec 24, 2014 8.067 8.058 8.058 8.058 59,098 -0.00(-0.06%)
Dec 23, 2014 8.081 8.090 7.974 8.063 197,311 +0.02(+0.23%)
Dec 22, 2014 7.998 8.081 7.998 8.044 237,541 +0.04(+0.52%)
Dec 19, 2014 8.021 8.053 7.998 8.002 583,313 -0.03(-0.40%)
Dec 18, 2014 8.072 8.072 7.979 8.035 250,411 +0.03(+0.41%)
Dec 17, 2014 7.961 8.021 7.945 8.002 309,346 +0.05(+0.67%)
Dec 16, 2014 7.963 8.050 7.949 7.949 263,315 -0.05(-0.58%)
Dec 15, 2014 8.165 8.168 7.995 7.995 219,711 -0.14(-1.70%)
Dec 12, 2014 8.147 8.239 8.105 8.133 110,579 -0.07(-0.84%)
Dec 11, 2014 8.175 8.230 8.175 8.202 191,967 +0.01(+0.17%)
Dec 10, 2014 8.193 8.216 8.144 8.188 239,386 +0.00(+0.00%)
Dec 09, 2014 8.087 8.193 8.087 8.188 188,367 +0.08(+0.96%)
Dec 08, 2014 8.170 8.206 8.101 8.110 157,361 -0.05(-0.62%)
Dec 05, 2014 8.133 8.184 8.119 8.161 140,135 +0.01(+0.11%)
Dec 04, 2014 8.170 8.193 8.096 8.152 112,869 -0.03(-0.39%)
Dec 03, 2014 8.230 8.230 8.147 8.184 165,185 +0.00(+0.00%)
Dec 02, 2014 8.087 8.193 8.078 8.184 184,886 +0.10(+1.20%)
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.
 
 
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.