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 )

14.96 +0.38 (+2.61%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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 (%)
Mar 31, 2011 6.199 6.233 6.131 6.213 147,407 +0.01(+0.22%)
Mar 30, 2011 6.213 6.238 6.158 6.199 55,319 +0.02(+0.28%)
Mar 29, 2011 6.029 6.202 5.968 6.182 154,271 +0.01(+0.22%)
Mar 28, 2011 6.240 6.274 6.165 6.169 78,304 -0.03(-0.55%)
Mar 25, 2011 6.325 6.332 6.199 6.203 55,369 -0.12(-1.89%)
Mar 24, 2011 6.223 6.336 6.223 6.322 38,359 +0.11(+1.70%)
Mar 23, 2011 6.240 6.291 6.182 6.216 74,919 -0.06(-0.98%)
Mar 22, 2011 6.295 6.295 6.216 6.278 51,802 -0.02(-0.27%)
Mar 21, 2011 6.192 6.295 6.080 6.295 79,141 +0.25(+4.05%)
Mar 18, 2011 5.978 6.121 5.951 6.049 155,354 +0.09(+1.49%)
Mar 17, 2011 6.101 6.131 5.934 5.961 102,216 -0.10(-1.60%)
Mar 16, 2011 6.088 6.105 6.011 6.058 81,870 +0.01(+0.14%)
Mar 15, 2011 6.041 6.105 5.997 6.049 123,908 -0.08(-1.35%)
Mar 14, 2011 6.190 6.254 5.984 6.132 145,111 -0.08(-1.31%)
Mar 11, 2011 6.200 6.261 6.190 6.214 46,416 +0.02(+0.33%)
Mar 10, 2011 6.230 6.283 6.190 6.193 78,156 -0.11(-1.77%)
Mar 09, 2011 6.285 6.335 6.230 6.305 93,494 -0.02(-0.32%)
Mar 08, 2011 6.163 6.325 6.163 6.325 54,505 +0.17(+2.75%)
Mar 07, 2011 6.298 6.298 6.156 6.156 106,627 -0.09(-1.46%)
Mar 04, 2011 6.271 6.298 6.224 6.247 46,295 -0.06(-0.97%)
Mar 03, 2011 6.318 6.318 6.237 6.308 108,850 +0.07(+1.08%)
Mar 02, 2011 6.190 6.281 6.186 6.241 38,454 +0.03(+0.49%)
Mar 01, 2011 6.257 6.325 6.173 6.210 98,355 +0.00(+0.00%)
Feb 28, 2011 6.335 6.335 6.210 6.210 336,805 -0.09(-1.45%)
Feb 25, 2011 6.285 6.301 6.241 6.301 135,999 +0.04(+0.70%)
Feb 24, 2011 6.244 6.295 6.186 6.257 97,057 +0.03(+0.49%)
Feb 23, 2011 6.251 6.305 6.211 6.227 89,731 +0.00(+0.00%)
Feb 22, 2011 6.214 6.305 6.211 6.227 87,511 -0.05(-0.86%)
Feb 18, 2011 6.298 6.308 6.264 6.281 62,115 +0.02(+0.27%)
Feb 17, 2011 6.197 6.308 6.186 6.264 80,959 +0.04(+0.60%)
Feb 16, 2011 6.254 6.314 6.203 6.227 90,304 -0.02(-0.35%)
Feb 15, 2011 6.236 6.289 6.207 6.249 58,410 +0.02(+0.27%)
Feb 14, 2011 6.242 6.293 6.232 6.232 128,181 +0.01(+0.11%)
Feb 11, 2011 6.189 6.246 6.189 6.226 71,563 +0.03(+0.49%)
Feb 10, 2011 6.135 6.212 6.135 6.195 74,072 +0.00(+0.00%)
Feb 09, 2011 6.138 6.249 6.108 6.195 237,982 +0.01(+0.11%)
Feb 08, 2011 6.189 6.236 6.135 6.189 55,918 -0.02(-0.38%)
Feb 07, 2011 6.165 6.236 6.149 6.212 113,352 +0.07(+1.15%)
Feb 04, 2011 6.199 6.199 6.131 6.142 66,750 -0.06(-0.92%)
Feb 03, 2011 6.178 6.235 6.165 6.199 49,251 +0.03(+0.55%)
Feb 02, 2011 6.138 6.266 6.138 6.165 91,752 -0.07(-1.18%)
Feb 01, 2011 6.212 6.266 6.199 6.239 120,638 +0.06(+0.98%)
Jan 31, 2011 6.121 6.215 6.088 6.178 123,103 +0.11(+1.77%)
Jan 28, 2011 6.101 6.323 6.054 6.071 668,879 -0.40(-6.13%)
Jan 27, 2011 6.420 6.538 6.351 6.467 61,874 +0.07(+1.05%)
Jan 26, 2011 6.410 6.521 6.360 6.400 89,924 +0.02(+0.32%)
Jan 25, 2011 6.417 6.417 6.283 6.380 68,294 -0.03(-0.42%)
Jan 24, 2011 6.383 6.481 6.383 6.407 91,115 +0.13(+2.14%)
Jan 21, 2011 6.299 6.434 6.269 6.273 74,801 +0.02(+0.27%)
Jan 20, 2011 6.383 6.383 6.256 6.256 43,438 -0.14(-2.26%)
Jan 19, 2011 6.447 6.548 6.397 6.400 86,728 -0.10(-1.58%)
Jan 18, 2011 6.519 6.523 6.479 6.503 47,217 +0.00(+0.00%)
Jan 14, 2011 6.406 6.513 6.403 6.503 96,604 +0.14(+2.15%)
Jan 13, 2011 6.453 6.453 6.322 6.366 56,609 -0.05(-0.78%)
Jan 12, 2011 6.342 6.453 6.276 6.416 121,924 +0.07(+1.16%)
Jan 11, 2011 6.316 6.342 6.186 6.342 66,456 +0.03(+0.42%)
Jan 10, 2011 6.329 6.431 6.279 6.316 148,307 +0.02(+0.37%)
Jan 07, 2011 6.246 6.306 6.232 6.292 76,228 +0.05(+0.75%)
Jan 06, 2011 6.312 6.312 6.119 6.246 111,885 -0.09(-1.47%)
Jan 05, 2011 6.339 6.399 6.316 6.339 45,744 +0.02(+0.37%)
Jan 04, 2011 6.342 6.393 6.316 6.316 113,401 -0.02(-0.26%)
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.