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 )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2005 4.721 4.894 4.660 4.800 47,332 +0.12(+2.67%)
Jun 29, 2005 4.687 4.708 4.638 4.675 136,306 +0.04(+0.92%)
Jun 28, 2005 4.644 4.748 4.632 4.632 150,662 -0.03(-0.59%)
Jun 27, 2005 4.669 4.675 4.626 4.660 222,585 +0.03(+0.66%)
Jun 24, 2005 4.675 4.675 4.629 4.629 129,769 -0.01(-0.26%)
Jun 23, 2005 4.714 4.721 4.641 4.641 327,349 -0.00(-0.07%)
Jun 22, 2005 4.751 4.751 4.632 4.644 349,641 -0.04(-0.91%)
Jun 21, 2005 4.714 4.791 4.657 4.687 66,137 +0.03(+0.65%)
Jun 20, 2005 4.705 4.705 4.623 4.657 163,412 +0.02(+0.38%)
Jun 17, 2005 4.678 4.748 4.623 4.639 69,437 -0.02(-0.38%)
Jun 16, 2005 4.644 4.657 4.629 4.657 88,773 -0.02(-0.39%)
Jun 15, 2005 4.812 4.812 4.599 4.675 108,498 +0.00(+0.00%)
Jun 14, 2005 4.675 4.675 4.620 4.675 92,267 +0.00(+0.07%)
Jun 13, 2005 4.788 4.788 4.632 4.672 156,864 -0.05(-1.03%)
Jun 10, 2005 4.721 4.778 4.690 4.721 65,500 -0.03(-0.64%)
Jun 09, 2005 4.675 4.781 4.660 4.751 36,831 +0.00(+0.00%)
Jun 08, 2005 4.693 4.842 4.672 4.751 87,887 +0.08(+1.69%)
Jun 07, 2005 4.797 4.797 4.617 4.672 235,328 -0.09(-1.86%)
Jun 06, 2005 4.644 4.763 4.629 4.760 40,187 +0.13(+2.83%)
Jun 03, 2005 4.660 4.678 4.614 4.629 86,810 +0.01(+0.26%)
Jun 02, 2005 4.721 4.736 4.617 4.617 90,872 -0.12(-2.51%)
Jun 01, 2005 4.638 4.736 4.638 4.736 91,587 +0.07(+1.51%)
May 31, 2005 4.690 4.717 4.644 4.665 74,697 -0.02(-0.53%)
May 27, 2005 4.894 4.894 4.681 4.690 95,603 -0.00(-0.06%)
May 26, 2005 4.717 4.721 4.681 4.693 97,278 -0.01(-0.19%)
May 25, 2005 4.763 4.781 4.672 4.702 73,551 +0.01(+0.19%)
May 24, 2005 4.721 4.721 4.675 4.693 81,431 -0.01(-0.26%)
May 23, 2005 4.751 4.751 4.690 4.705 106,475 -0.01(-0.19%)
May 20, 2005 4.721 4.751 4.690 4.714 145,159 -0.01(-0.13%)
May 19, 2005 4.781 4.809 4.696 4.721 35,856 -0.08(-1.59%)
May 18, 2005 4.766 4.833 4.721 4.797 45,641 +0.11(+2.27%)
May 17, 2005 4.781 4.797 4.660 4.690 142,959 -0.08(-1.60%)
May 16, 2005 4.806 4.902 4.748 4.766 60,203 -0.04(-0.84%)
May 13, 2005 4.812 4.873 4.538 4.806 127,634 -0.07(-1.36%)
May 12, 2005 4.918 4.918 4.873 4.873 11,118 -0.01(-0.25%)
May 11, 2005 4.903 4.979 4.876 4.885 52,316 -0.02(-0.37%)
May 10, 2005 4.934 4.973 4.903 4.903 194,385 -0.07(-1.35%)
May 09, 2005 4.903 5.025 4.903 4.970 48,432 +0.02(+0.43%)
May 06, 2005 4.873 4.949 4.855 4.949 112,553 -0.04(-0.85%)
May 05, 2005 5.007 5.019 4.992 4.992 50,369 -0.02(-0.36%)
May 04, 2005 5.016 5.025 4.992 5.010 37,744 +0.00(+0.00%)
May 03, 2005 5.056 5.056 4.995 5.010 152,599 +0.02(+0.30%)
May 02, 2005 5.025 5.025 4.989 4.995 26,593 -0.03(-0.61%)
Apr 29, 2005 5.086 5.086 5.019 5.025 19,228 -0.02(-0.30%)
Apr 28, 2005 5.074 5.074 5.004 5.040 22,272 +0.01(+0.18%)
Apr 27, 2005 4.967 5.031 4.952 5.031 11,886 +0.02(+0.30%)
Apr 26, 2005 4.982 5.016 4.934 5.016 35,495 +0.10(+1.98%)
Apr 25, 2005 5.025 5.025 4.873 4.918 51,883 -0.10(-2.06%)
Apr 22, 2005 4.931 5.022 4.876 5.022 73,006 +0.09(+1.85%)
Apr 21, 2005 4.888 4.964 4.888 4.931 26,481 +0.03(+0.68%)
Apr 20, 2005 4.934 5.025 4.897 4.897 20,548 -0.05(-0.99%)
Apr 19, 2005 4.973 4.998 4.931 4.946 183,451 +0.04(+0.81%)
Apr 18, 2005 4.931 5.025 4.888 4.906 22,351 -0.02(-0.49%)
Apr 15, 2005 4.946 4.946 4.906 4.931 9,686 -0.05(-0.98%)
Apr 14, 2005 5.040 5.071 4.873 4.979 16,959 +0.00(+0.06%)
Apr 13, 2005 4.995 5.025 4.973 4.976 11,656 -0.03(-0.67%)
Apr 12, 2005 4.934 5.013 4.922 5.010 18,686 +0.06(+1.29%)
Apr 11, 2005 4.873 4.946 4.870 4.946 46,921 +0.05(+0.93%)
Apr 08, 2005 4.912 4.964 4.842 4.900 58,585 +0.04(+0.81%)
Apr 07, 2005 4.842 4.885 4.827 4.861 70,941 +0.03(+0.69%)
Apr 06, 2005 4.839 4.912 4.794 4.827 152,832 +0.05(+1.08%)
Apr 05, 2005 4.827 4.827 4.766 4.775 72,638 -0.03(-0.63%)
Apr 04, 2005 4.931 4.931 4.805 4.806 37,054 -0.06(-1.31%)
Apr 01, 2005 5.062 5.070 4.842 4.869 126,672 -0.14(-2.74%)
Mar 31, 2005 5.091 5.129 4.979 5.007 145,838 -0.08(-1.56%)
Mar 30, 2005 5.162 5.162 5.010 5.086 39,629 +0.00(+0.00%)
Mar 29, 2005 5.034 5.126 5.025 5.086 46,179 +0.01(+0.24%)
Mar 28, 2005 5.059 5.084 4.979 5.074 56,605 +0.04(+0.85%)
Mar 24, 2005 5.098 5.135 4.964 5.031 32,999 -0.05(-1.08%)
Mar 23, 2005 5.010 5.086 5.010 5.086 691,449 +0.06(+1.21%)
Mar 22, 2005 5.031 5.052 5.025 5.025 85,868 -0.00(-0.02%)
Mar 21, 2005 5.071 5.151 5.025 5.026 39,911 +0.05(+1.07%)
Mar 18, 2005 5.089 5.162 4.973 4.973 27,154 -0.16(-3.09%)
Mar 17, 2005 5.083 5.132 5.040 5.132 92,641 +0.05(+0.96%)
Mar 16, 2005 5.086 5.098 5.043 5.083 81,313 +0.02(+0.36%)
Mar 15, 2005 4.989 5.083 4.976 5.065 56,762 +0.01(+0.24%)
Mar 14, 2005 5.016 5.073 5.007 5.052 29,200 -0.02(-0.48%)
Mar 11, 2005 5.086 5.092 5.062 5.077 18,749 -0.02(-0.30%)
Mar 10, 2005 5.071 5.101 5.071 5.092 19,028 +0.05(+0.91%)
Mar 09, 2005 5.092 5.147 5.031 5.046 48,268 -0.04(-0.78%)
Mar 08, 2005 5.098 5.098 5.062 5.086 18,765 +0.03(+0.54%)
Mar 07, 2005 5.078 5.086 5.059 5.059 25,375 -0.02(-0.42%)
Mar 04, 2005 5.062 5.083 5.062 5.080 59,373 +0.00(+0.00%)
Mar 03, 2005 5.086 5.086 5.062 5.080 15,327 -0.01(-0.12%)
Mar 02, 2005 5.101 5.101 5.065 5.086 19,898 +0.01(+0.18%)
Mar 01, 2005 5.049 5.077 5.040 5.077 17,402 +0.02(+0.48%)
Feb 28, 2005 5.025 5.086 4.970 5.052 55,363 +0.09(+1.78%)
Feb 25, 2005 5.177 5.177 4.955 4.964 101,300 -0.05(-0.91%)
Feb 24, 2005 5.095 5.095 5.007 5.010 48,314 -0.09(-1.79%)
Feb 23, 2005 5.086 5.109 5.038 5.101 158,907 +0.00(+0.00%)
Feb 22, 2005 5.059 5.116 5.028 5.101 176,014 +0.00(+0.06%)
Feb 18, 2005 5.071 5.101 5.034 5.098 71,732 +0.01(+0.24%)
Feb 17, 2005 5.056 5.098 5.031 5.086 68,918 +0.00(+0.06%)
Feb 16, 2005 5.083 5.086 5.025 5.083 17,763 +0.00(+0.00%)
Feb 15, 2005 5.101 5.101 5.068 5.083 18,913 -0.00(-0.06%)
Feb 14, 2005 5.095 5.101 5.059 5.086 51,962 +0.01(+0.20%)
Feb 11, 2005 5.101 5.101 5.056 5.076 36,168 -0.00(-0.02%)
Feb 10, 2005 5.113 5.116 5.077 5.077 17,182 +0.00(+0.00%)
Feb 09, 2005 5.177 5.177 5.077 5.077 19,060 -0.03(-0.66%)
Feb 08, 2005 5.086 5.177 5.086 5.110 50,369 +0.02(+0.48%)
Feb 07, 2005 5.083 5.177 5.083 5.086 47,414 +0.00(+0.06%)
Feb 04, 2005 5.086 5.086 5.074 5.083 35,445 -0.00(-0.06%)
Feb 03, 2005 5.056 5.086 5.056 5.086 14,841 +0.00(+0.00%)
Feb 02, 2005 5.177 5.177 5.074 5.086 16,647 +0.00(+0.00%)
Feb 01, 2005 5.044 5.086 5.034 5.086 25,027 +0.00(+0.00%)
Jan 31, 2005 5.177 5.177 5.062 5.086 9,867 -0.02(-0.30%)
Jan 28, 2005 5.119 5.119 5.074 5.101 26,455 +0.02(+0.30%)
Jan 27, 2005 5.116 5.116 5.083 5.086 39,530 +0.00(+0.06%)
Jan 26, 2005 5.147 5.147 5.043 5.083 47,824 +0.06(+1.15%)
Jan 25, 2005 5.113 5.116 5.025 5.025 29,965 -0.03(-0.60%)
Jan 24, 2005 5.028 5.080 5.022 5.056 76,391 -0.02(-0.48%)
Jan 21, 2005 5.086 5.086 5.049 5.080 34,326 +0.05(+1.09%)
Jan 20, 2005 5.116 5.116 5.025 5.025 43,907 -0.10(-2.02%)
Jan 19, 2005 5.159 5.159 5.086 5.129 42,584 -0.00(-0.06%)
Jan 18, 2005 5.116 5.147 5.068 5.132 70,103 +0.03(+0.61%)
Jan 14, 2005 5.074 5.101 5.025 5.101 78,808 +0.03(+0.53%)
Jan 13, 2005 5.141 5.141 5.074 5.074 44,045 -0.02(-0.48%)
Jan 12, 2005 5.159 5.159 5.059 5.098 42,590 -0.00(-0.06%)
Jan 11, 2005 5.101 5.144 5.077 5.101 70,858 -0.05(-1.06%)
Jan 10, 2005 5.098 5.177 5.095 5.156 91,124 +0.07(+1.37%)
Jan 07, 2005 5.046 5.095 5.028 5.086 22,869 -0.01(-0.18%)
Jan 06, 2005 5.436 5.436 5.028 5.095 51,197 +0.05(+1.03%)
Jan 05, 2005 5.272 5.272 5.040 5.043 51,469 -0.10(-2.01%)
Jan 04, 2005 5.208 5.253 5.101 5.147 112,074 -0.09(-1.63%)
Jan 03, 2005 5.205 5.232 5.025 5.232 117,853 +0.02(+0.47%)
Dec 31, 2004 5.290 5.290 5.086 5.208 33,820 +0.03(+0.53%)
Dec 30, 2004 5.071 5.180 5.071 5.180 32,835 +0.09(+1.86%)
Dec 29, 2004 4.964 5.144 4.964 5.086 17,731 +0.12(+2.33%)
Dec 28, 2004 5.065 5.220 4.970 4.970 27,910 -0.14(-2.74%)
Dec 27, 2004 5.253 5.253 5.071 5.110 26,596 -0.15(-2.89%)
Dec 23, 2004 5.068 5.263 5.065 5.263 16,746 +0.09(+1.77%)
Dec 22, 2004 5.007 5.171 5.001 5.171 19,372 +0.07(+1.43%)
Dec 21, 2004 5.101 5.101 5.025 5.098 12,805 -0.06(-1.12%)
Dec 20, 2004 5.086 5.177 5.056 5.156 35,462 +0.07(+1.32%)
Dec 17, 2004 5.177 5.177 5.025 5.089 16,417 +0.06(+1.27%)
Dec 16, 2004 5.162 5.162 4.992 5.025 23,313 -0.05(-1.08%)
Dec 15, 2004 5.162 5.162 5.028 5.080 22,656 -0.04(-0.77%)
Dec 14, 2004 5.177 5.177 5.059 5.119 25,611 +0.02(+0.48%)
Dec 13, 2004 5.071 5.177 5.071 5.095 49,581 -0.05(-1.01%)
Dec 10, 2004 5.086 5.147 4.964 5.147 20,357 +0.04(+0.72%)
Dec 09, 2004 4.943 5.110 4.943 5.110 25,611 +0.16(+3.13%)
Dec 08, 2004 4.937 4.992 4.937 4.955 23,641 +0.02(+0.37%)
Dec 07, 2004 5.010 5.010 4.934 4.937 101,789 +0.00(+0.06%)
Dec 06, 2004 4.918 4.989 4.918 4.934 39,402 -0.02(-0.31%)
Dec 03, 2004 5.025 5.025 4.949 4.949 35,133 -0.06(-1.28%)
Dec 02, 2004 5.086 5.177 4.922 5.013 31,850 -0.09(-1.67%)
Dec 01, 2004 5.113 5.144 5.059 5.098 20,686 +0.00(+0.06%)
Nov 30, 2004 5.171 5.171 5.016 5.095 55,820 +0.07(+1.39%)
Nov 29, 2004 5.113 5.113 4.998 5.025 16,417 -0.01(-0.13%)
Nov 26, 2004 4.970 5.092 4.970 5.031 1,641 +0.08(+1.67%)
Nov 24, 2004 4.918 5.049 4.918 4.949 145,461 +0.00(+0.00%)
Nov 23, 2004 5.071 5.071 4.940 4.949 31,522 +0.01(+0.25%)
Nov 22, 2004 5.171 5.171 4.891 4.937 47,939 -0.03(-0.61%)
Nov 19, 2004 5.162 5.284 4.949 4.967 46,626 -0.19(-3.78%)
Nov 18, 2004 5.174 5.177 5.086 5.162 32,507 -0.01(-0.24%)
Nov 17, 2004 5.162 5.177 5.162 5.174 16,417 +0.02(+0.35%)
Nov 16, 2004 5.132 5.174 5.056 5.156 15,761 +0.04(+0.71%)
Nov 15, 2004 5.202 5.311 5.034 5.119 30,536 +0.08(+1.51%)
Nov 12, 2004 4.992 5.110 4.970 5.043 21,671 +0.13(+2.67%)
Nov 11, 2004 4.906 5.010 4.906 4.912 23,313 -0.04(-0.74%)
Nov 10, 2004 4.949 5.022 4.800 4.949 89,969 -0.02(-0.37%)
Nov 09, 2004 5.025 5.025 4.967 4.967 36,119 -0.04(-0.85%)
Nov 08, 2004 4.995 5.052 4.967 5.010 38,417 -0.00(-0.06%)
Nov 05, 2004 5.028 5.116 4.949 5.013 49,253 -0.06(-1.14%)
Nov 04, 2004 5.101 5.101 5.043 5.071 16,417 +0.05(+0.91%)
Nov 03, 2004 5.086 5.113 5.025 5.025 20,686 +0.00(+0.00%)
Nov 02, 2004 5.177 5.177 5.016 5.025 364,145 -0.09(-1.79%)
Nov 01, 2004 5.056 5.223 4.979 5.116 55,163 +0.14(+2.75%)
Oct 29, 2004 4.979 5.004 4.979 4.979 29,223 +0.02(+0.31%)
Oct 28, 2004 4.903 4.995 4.903 4.964 7,552 -0.02(-0.31%)
Oct 27, 2004 4.937 5.043 4.934 4.979 31,850 -0.05(-0.97%)
Oct 26, 2004 5.071 5.071 5.013 5.028 15,432 +0.02(+0.30%)
Oct 25, 2004 4.949 5.013 4.949 5.013 28,238 +0.06(+1.29%)
Oct 22, 2004 5.056 5.056 4.937 4.949 15,104 +0.02(+0.37%)
Oct 21, 2004 5.071 5.071 4.903 4.931 12,805 -0.01(-0.12%)
Oct 20, 2004 4.940 4.982 4.931 4.937 6,238 -0.02(-0.43%)
Oct 19, 2004 4.937 4.970 4.925 4.958 14,775 +0.02(+0.37%)
Oct 18, 2004 4.961 5.062 4.925 4.940 10,507 -0.02(-0.43%)
Oct 15, 2004 4.851 4.961 4.845 4.961 19,044 +0.01(+0.25%)
Oct 14, 2004 4.922 4.949 4.867 4.949 29,880 +0.05(+0.93%)
Oct 13, 2004 4.915 4.958 4.903 4.903 11,820 -0.02(-0.31%)
Oct 12, 2004 4.940 4.940 4.903 4.918 1,970 -0.04(-0.74%)
Oct 11, 2004 4.946 4.955 4.903 4.955 18,387 -0.00(-0.06%)
Oct 08, 2004 5.116 5.116 4.903 4.958 17,074 +0.04(+0.74%)
Oct 07, 2004 5.116 5.116 4.894 4.922 18,059 -0.00(-0.06%)
Oct 06, 2004 4.982 5.071 4.903 4.925 18,059 -0.02(-0.37%)
Oct 05, 2004 5.019 5.095 4.937 4.943 54,178 -0.07(-1.46%)
Oct 04, 2004 4.934 5.086 4.909 5.016 34,477 +0.10(+1.98%)
Oct 01, 2004 4.928 4.940 4.906 4.918 4,268 -0.02(-0.37%)
Sep 30, 2004 5.147 5.147 4.894 4.937 51,880 +0.03(+0.68%)
Sep 29, 2004 4.918 4.943 4.903 4.903 12,805 -0.02(-0.31%)
Sep 28, 2004 4.970 5.004 4.918 4.918 24,954 +0.03(+0.62%)
Sep 27, 2004 4.934 4.995 4.888 4.888 9,522 +0.02(+0.31%)
Sep 24, 2004 4.873 4.934 4.873 4.873 19,701 -0.00(-0.06%)
Sep 23, 2004 4.888 4.989 4.873 4.876 22,984 -0.03(-0.68%)
Sep 22, 2004 5.049 5.107 4.909 4.909 15,761 -0.03(-0.62%)
Sep 21, 2004 4.876 5.013 4.870 4.940 22,656 +0.01(+0.19%)
Sep 20, 2004 4.934 5.040 4.915 4.931 14,447 -0.05(-1.04%)
Sep 17, 2004 4.979 5.049 4.979 4.982 18,059 -0.02(-0.30%)
Sep 16, 2004 4.952 5.284 4.952 4.998 32,507 +0.02(+0.37%)
Sep 15, 2004 4.903 4.995 4.903 4.979 27,910 +0.03(+0.68%)
Sep 14, 2004 4.964 4.964 4.912 4.946 70,596 -0.01(-0.12%)
Sep 13, 2004 5.016 5.016 4.912 4.952 15,761 -0.05(-0.91%)
Sep 10, 2004 5.086 5.144 4.964 4.998 46,626 -0.10(-1.91%)
Sep 09, 2004 5.171 5.171 5.040 5.095 35,462 +0.00(+0.00%)
Sep 08, 2004 5.046 5.144 5.046 5.095 31,193 +0.02(+0.30%)
Sep 07, 2004 5.043 5.107 5.043 5.080 22,262 -0.01(-0.18%)
Sep 03, 2004 5.049 5.132 5.049 5.089 9,522 -0.05(-1.07%)
Sep 02, 2004 5.037 5.147 5.010 5.144 25,611 +0.05(+1.02%)
Sep 01, 2004 5.028 5.092 5.028 5.092 19,372 +0.12(+2.51%)
Aug 31, 2004 5.116 5.129 4.949 4.967 39,074 -0.15(-2.86%)
Aug 30, 2004 5.071 5.223 5.071 5.113 48,924 -0.05(-1.00%)
Aug 27, 2004 5.165 5.208 5.150 5.165 24,626 +0.00(+0.06%)
Aug 26, 2004 4.931 5.226 4.928 5.162 26,268 +0.23(+4.63%)
Aug 25, 2004 4.906 4.949 4.903 4.934 19,372 +0.01(+0.25%)
Aug 24, 2004 4.903 4.943 4.903 4.922 16,089 -0.01(-0.25%)
Aug 23, 2004 4.922 4.946 4.906 4.934 63,372 -0.03(-0.55%)
Aug 20, 2004 4.797 4.961 4.797 4.961 92,940 +0.01(+0.18%)
Aug 19, 2004 4.940 5.056 4.918 4.952 57,462 -0.07(-1.45%)
Aug 18, 2004 4.958 5.049 4.940 5.025 53,193 +0.09(+1.85%)
Aug 17, 2004 4.827 5.043 4.827 4.934 33,820 +0.01(+0.19%)
Aug 16, 2004 4.815 5.010 4.784 4.925 20,029 +0.05(+1.13%)
Aug 13, 2004 4.736 4.934 4.736 4.870 36,447 +0.13(+2.70%)
Aug 12, 2004 4.809 4.873 4.727 4.742 95,222 -0.12(-2.57%)
Aug 11, 2004 4.797 4.891 4.797 4.867 39,730 +0.07(+1.46%)
Aug 10, 2004 4.760 4.818 4.755 4.797 160,565 +0.04(+0.90%)
Aug 09, 2004 4.797 4.833 4.754 4.754 62,709 -0.04(-0.83%)
Aug 06, 2004 4.873 4.873 4.690 4.794 782,797 -0.08(-1.62%)
Aug 05, 2004 4.909 4.909 4.794 4.873 229,191 -0.04(-0.74%)
Aug 04, 2004 4.915 4.934 4.894 4.909 25,283 +0.00(+0.00%)
Aug 03, 2004 4.915 4.915 4.909 4.909 1,641 -0.10(-1.95%)
Aug 02, 2004 4.931 5.007 4.909 5.007 3,611 +0.00(+0.06%)
Jul 30, 2004 4.909 5.004 4.909 5.004 2,626 +0.09(+1.73%)
Jul 29, 2004 4.934 4.934 4.894 4.918 40,715 +0.01(+0.19%)
Jul 28, 2004 4.906 4.934 4.903 4.909 26,596 -0.03(-0.56%)
Jul 27, 2004 4.934 5.004 4.903 4.937 47,939 +0.03(+0.56%)
Jul 26, 2004 4.922 4.961 4.903 4.909 25,940 -0.04(-0.86%)
Jul 23, 2004 4.958 5.007 4.925 4.952 27,581 -0.00(-0.06%)
Jul 22, 2004 4.995 5.046 4.925 4.955 29,551 -0.04(-0.85%)
Jul 21, 2004 5.052 5.052 4.992 4.998 8,865 -0.05(-1.08%)
Jul 20, 2004 5.056 5.056 4.949 5.052 32,507 +0.09(+1.78%)
Jul 19, 2004 4.961 4.976 4.958 4.964 19,701 -0.02(-0.31%)
Jul 16, 2004 5.040 5.040 4.958 4.979 17,731 +0.00(+0.00%)
Jul 15, 2004 4.952 4.989 4.952 4.979 13,790 -0.01(-0.24%)
Jul 14, 2004 5.016 5.019 4.952 4.992 50,238 -0.00(-0.06%)
Jul 13, 2004 4.970 5.052 4.952 4.995 30,536 -0.02(-0.30%)
Jul 12, 2004 5.025 5.025 4.995 5.010 21,671 -0.01(-0.18%)
Jul 09, 2004 5.086 5.086 4.998 5.019 12,477 -0.01(-0.12%)
Jul 08, 2004 5.025 5.049 4.995 5.025 4,925 +0.03(+0.55%)
Jul 07, 2004 5.083 5.083 4.995 4.998 15,761 -0.01(-0.18%)
Jul 06, 2004 4.888 5.052 4.888 5.007 33,163 +0.02(+0.49%)
Jul 02, 2004 4.992 4.998 4.973 4.982 9,850 +0.00(+0.06%)
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.