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 )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 6.725 6.725 6.590 6.633 103,171 -0.02(-0.33%)
Jan 30, 2012 6.622 6.662 6.528 6.655 104,606 +0.03(+0.44%)
Jan 27, 2012 6.608 6.633 6.591 6.626 69,415 +0.01(+0.11%)
Jan 26, 2012 6.626 6.633 6.571 6.619 99,317 +0.02(+0.33%)
Jan 25, 2012 6.586 6.626 6.512 6.597 67,539 +0.01(+0.17%)
Jan 24, 2012 6.523 6.589 6.501 6.586 98,394 +0.06(+0.95%)
Jan 23, 2012 6.589 6.589 6.507 6.523 77,608 -0.04(-0.61%)
Jan 20, 2012 6.564 6.659 6.534 6.564 98,683 -0.01(-0.22%)
Jan 19, 2012 6.589 6.589 6.516 6.578 76,521 +0.03(+0.53%)
Jan 18, 2012 6.500 6.547 6.478 6.543 163,624 +0.05(+0.73%)
Jan 17, 2012 6.500 6.522 6.420 6.496 109,249 +0.08(+1.30%)
Jan 13, 2012 6.424 6.489 6.402 6.413 91,492 -0.07(-1.01%)
Jan 12, 2012 6.463 6.514 6.427 6.478 72,602 -0.03(-0.45%)
Jan 11, 2012 6.442 6.511 6.416 6.507 63,607 +0.02(+0.28%)
Jan 10, 2012 6.489 6.489 6.405 6.489 141,623 +0.04(+0.56%)
Jan 09, 2012 6.463 6.476 6.394 6.453 131,927 +0.04(+0.68%)
Jan 06, 2012 6.453 6.489 6.398 6.409 80,203 -0.03(-0.45%)
Jan 05, 2012 6.365 6.489 6.365 6.438 63,398 +0.05(+0.80%)
Jan 04, 2012 6.424 6.445 6.340 6.387 75,061 +0.01(+0.11%)
Dec 30, 2011 6.293 6.394 6.238 6.380 71,483 +0.09(+1.39%)
Dec 29, 2011 6.220 6.322 6.184 6.293 77,444 +0.08(+1.23%)
Dec 28, 2011 6.365 6.365 6.202 6.216 61,162 -0.16(-2.45%)
Dec 27, 2011 6.274 6.391 6.253 6.373 66,113 +0.09(+1.51%)
Dec 23, 2011 6.187 6.308 6.187 6.278 81,254 -0.09(-1.43%)
Dec 21, 2011 6.293 6.369 6.278 6.369 42,038 +0.03(+0.46%)
Dec 20, 2011 6.285 6.394 6.173 6.340 179,040 +0.17(+2.83%)
Dec 19, 2011 6.278 6.347 6.147 6.165 92,906 -0.05(-0.85%)
Dec 16, 2011 6.330 6.352 6.204 6.218 198,695 -0.06(-0.92%)
Dec 15, 2011 6.362 6.362 6.085 6.276 102,469 -0.04(-0.57%)
Dec 14, 2011 6.121 6.312 6.070 6.312 95,910 +0.17(+2.82%)
Dec 13, 2011 6.204 6.247 6.121 6.139 58,738 -0.03(-0.53%)
Dec 12, 2011 6.207 6.290 6.121 6.171 97,004 -0.12(-1.84%)
Dec 09, 2011 6.110 6.312 6.063 6.287 104,843 +0.22(+3.63%)
Dec 08, 2011 6.160 6.218 6.067 6.067 68,763 -0.15(-2.38%)
Dec 07, 2011 6.240 6.279 6.124 6.215 133,883 +0.01(+0.23%)
Dec 06, 2011 6.182 6.207 6.063 6.200 88,611 +0.01(+0.17%)
Dec 05, 2011 6.243 6.243 6.107 6.189 81,290 +0.04(+0.65%)
Dec 02, 2011 6.182 6.182 6.063 6.150 25,689 +0.06(+1.07%)
Dec 01, 2011 6.142 6.189 6.077 6.085 94,890 -0.09(-1.40%)
Nov 30, 2011 5.937 6.175 5.872 6.171 171,543 +0.49(+8.71%)
Nov 29, 2011 5.753 5.973 5.666 5.677 67,148 -0.08(-1.38%)
Nov 28, 2011 5.731 5.778 5.658 5.756 83,693 +0.25(+4.52%)
Nov 25, 2011 5.615 5.720 5.507 5.507 63,493 -0.09(-1.68%)
Nov 23, 2011 5.789 5.893 5.583 5.601 89,484 -0.20(-3.42%)
Nov 22, 2011 5.828 5.947 5.792 5.799 85,161 -0.04(-0.68%)
Nov 21, 2011 5.937 5.984 5.814 5.839 126,750 -0.15(-2.47%)
Nov 18, 2011 6.009 6.092 5.984 5.987 138,987 -0.00(-0.06%)
Nov 17, 2011 6.106 6.164 5.976 5.991 80,481 -0.10(-1.60%)
Nov 16, 2011 6.157 6.211 6.063 6.088 69,971 -0.14(-2.20%)
Nov 15, 2011 6.103 6.272 6.027 6.225 124,597 +0.07(+1.08%)
Nov 14, 2011 6.209 6.252 6.114 6.159 100,841 -0.06(-1.04%)
Nov 11, 2011 6.105 6.280 6.080 6.223 117,569 +0.18(+2.90%)
Nov 10, 2011 6.012 6.098 5.951 6.048 51,749 +0.14(+2.43%)
Nov 09, 2011 6.162 6.248 5.883 5.904 138,936 -0.40(-6.42%)
Nov 08, 2011 6.137 6.341 6.083 6.309 106,848 +0.22(+3.65%)
Nov 07, 2011 6.058 6.159 5.936 6.087 85,819 +0.00(+0.00%)
Nov 04, 2011 6.098 6.142 6.040 6.087 81,730 -0.05(-0.88%)
Nov 03, 2011 6.008 6.166 5.911 6.141 123,964 +0.15(+2.57%)
Nov 02, 2011 5.987 6.001 5.886 5.987 103,356 +0.13(+2.20%)
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.