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 )

14.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 29, 2008 4.702 4.726 4.650 4.678 21,941 +0.05(+1.19%)
Aug 28, 2008 4.596 4.653 4.568 4.623 12,018 +0.04(+0.93%)
Aug 27, 2008 4.492 4.586 4.492 4.580 64,090 +0.01(+0.27%)
Aug 26, 2008 4.535 4.568 4.495 4.568 16,086 +0.08(+1.70%)
Aug 25, 2008 4.553 4.565 4.492 4.492 21,455 -0.08(-1.67%)
Aug 22, 2008 4.452 4.641 4.452 4.568 48,840 +0.07(+1.56%)
Aug 21, 2008 4.577 4.586 4.498 4.498 39,965 -0.02(-0.40%)
Aug 20, 2008 4.483 4.714 4.483 4.516 43,406 +0.06(+1.44%)
Aug 19, 2008 4.465 4.535 4.452 4.452 27,392 -0.09(-2.08%)
Aug 18, 2008 4.605 4.902 4.541 4.547 66,976 -0.07(-1.45%)
Aug 15, 2008 4.592 4.796 4.568 4.614 43,715 +0.02(+0.46%)
Aug 14, 2008 4.583 4.720 4.568 4.592 9,952 -0.07(-1.50%)
Aug 13, 2008 4.589 4.702 4.589 4.662 4,022 -0.02(-0.45%)
Aug 12, 2008 4.574 4.720 4.538 4.684 22,598 +0.14(+3.01%)
Aug 11, 2008 4.583 4.918 4.522 4.547 31,309 -0.11(-2.42%)
Aug 08, 2008 4.605 4.693 4.556 4.659 25,133 +0.02(+0.39%)
Aug 07, 2008 4.641 4.784 4.492 4.641 52,420 -0.14(-2.93%)
Aug 06, 2008 4.733 4.836 4.352 4.781 41,039 +0.40(+9.03%)
Aug 05, 2008 4.851 4.854 4.370 4.385 77,060 -0.13(-2.96%)
Aug 04, 2008 4.859 4.859 4.410 4.519 243,466 -0.16(-3.51%)
Aug 01, 2008 5.031 5.171 4.385 4.684 192,526 -0.46(-8.94%)
Jul 31, 2008 5.293 5.293 4.863 5.144 42,657 -0.02(-0.47%)
Jul 30, 2008 5.101 5.175 4.778 5.168 40,910 +0.07(+1.37%)
Jul 29, 2008 5.098 5.098 4.681 5.098 41,997 +0.36(+7.58%)
Jul 28, 2008 4.930 5.061 4.739 4.739 26,334 -0.29(-5.70%)
Jul 25, 2008 5.077 5.186 4.927 5.025 64,290 -0.10(-1.96%)
Jul 24, 2008 5.183 5.202 5.003 5.125 21,061 +0.07(+1.32%)
Jul 23, 2008 5.177 5.177 5.058 5.058 30,498 -0.12(-2.29%)
Jul 22, 2008 5.025 5.177 5.012 5.177 30,971 +0.11(+2.10%)
Jul 21, 2008 5.068 5.168 4.873 5.071 52,285 -0.06(-1.25%)
Jul 18, 2008 4.751 5.147 4.720 5.135 45,265 +0.32(+6.64%)
Jul 17, 2008 4.860 4.860 4.492 4.815 35,341 +0.21(+4.63%)
Jul 16, 2008 4.717 4.760 4.510 4.602 28,429 -0.12(-2.52%)
Jul 15, 2008 4.589 4.766 4.489 4.720 94,953 +0.03(+0.71%)
Jul 14, 2008 4.662 4.851 4.566 4.687 31,821 +0.27(+6.14%)
Jul 11, 2008 4.388 4.568 4.388 4.416 40,027 +0.00(+0.00%)
Jul 10, 2008 4.419 4.474 4.416 4.416 46,621 -0.03(-0.77%)
Jul 09, 2008 4.419 4.659 4.419 4.450 23,310 +0.00(+0.01%)
Jul 08, 2008 4.431 4.482 4.267 4.449 69,925 -0.07(-1.55%)
Jul 07, 2008 4.934 4.949 4.251 4.519 76,354 -0.43(-8.68%)
Jul 04, 2008 5.131 5.147 4.949 4.949 19,084 +0.00(+0.00%)
Jul 03, 2008 5.131 5.147 4.949 4.949 19,084 -0.03(-0.61%)
Jul 02, 2008 5.074 5.086 4.979 4.979 29,198 -0.05(-0.97%)
Jul 01, 2008 5.275 5.275 5.025 5.028 64,526 -0.25(-4.73%)
Jun 30, 2008 5.019 5.278 4.994 5.278 47,878 +0.23(+4.59%)
Jun 27, 2008 5.049 5.068 4.979 5.046 41,978 -0.01(-0.12%)
Jun 26, 2008 4.979 5.177 4.979 5.052 22,509 +0.04(+0.71%)
Jun 25, 2008 5.107 5.177 4.982 5.017 22,896 -0.01(-0.28%)
Jun 24, 2008 4.979 5.040 4.979 5.031 27,907 +0.05(+1.04%)
Jun 23, 2008 5.141 5.180 4.979 4.979 39,262 -0.16(-3.14%)
Jun 20, 2008 5.177 5.177 5.141 5.141 14,842 -0.04(-0.71%)
Jun 19, 2008 5.241 5.299 5.177 5.177 52,196 -0.08(-1.51%)
Jun 18, 2008 5.269 5.398 5.229 5.256 29,112 -0.08(-1.43%)
Jun 17, 2008 5.466 5.466 5.332 5.332 24,903 -0.15(-2.67%)
Jun 16, 2008 5.378 5.509 5.332 5.479 25,353 +0.06(+1.12%)
Jun 13, 2008 5.336 5.494 5.336 5.418 13,492 +0.05(+1.02%)
Jun 12, 2008 5.509 5.509 5.290 5.363 17,485 +0.02(+0.40%)
Jun 11, 2008 5.345 5.359 5.339 5.342 4,084 -0.02(-0.40%)
Jun 10, 2008 5.442 5.588 5.342 5.363 9,391 -0.01(-0.17%)
Jun 09, 2008 5.494 5.494 5.336 5.372 11,170 -0.17(-3.02%)
Jun 06, 2008 5.363 5.625 5.290 5.540 50,528 +0.16(+2.94%)
Jun 05, 2008 5.296 5.485 5.293 5.381 15,974 +0.05(+0.91%)
Jun 04, 2008 5.527 5.530 5.332 5.332 24,791 -0.09(-1.70%)
Jun 03, 2008 5.546 5.546 5.424 5.424 27,296 +0.02(+0.35%)
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.