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 +0.18 (+1.25%)
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 (%)
Nov 30, 2012 6.976 6.976 6.874 6.889 85,911 -0.02(-0.34%)
Nov 29, 2012 6.976 7.007 6.862 6.913 77,186 -0.01(-0.17%)
Nov 28, 2012 6.921 6.964 6.837 6.925 72,562 -0.03(-0.45%)
Nov 27, 2012 6.976 7.074 6.917 6.956 62,901 -0.08(-1.17%)
Nov 26, 2012 6.929 7.055 6.886 7.039 140,049 +0.08(+1.19%)
Nov 23, 2012 6.948 6.988 6.866 6.956 32,597 +0.04(+0.57%)
Nov 21, 2012 6.870 6.925 6.347 6.917 62,339 +0.08(+1.21%)
Nov 20, 2012 6.811 6.858 6.660 6.834 60,514 -0.01(-0.11%)
Nov 19, 2012 6.689 6.882 6.567 6.842 111,513 +0.22(+3.32%)
Nov 16, 2012 6.614 6.827 6.489 6.622 588,129 -0.02(-0.24%)
Nov 15, 2012 6.768 6.815 6.630 6.638 99,022 -0.12(-1.83%)
Nov 14, 2012 7.031 7.058 6.731 6.762 201,214 -0.28(-3.99%)
Nov 13, 2012 7.050 7.097 7.035 7.043 66,088 -0.01(-0.17%)
Nov 12, 2012 7.070 7.078 7.023 7.054 37,531 +0.02(+0.28%)
Nov 09, 2012 7.023 7.062 7.019 7.035 81,112 +0.02(+0.28%)
Nov 08, 2012 7.023 7.086 7.015 7.015 94,470 -0.01(-0.17%)
Nov 07, 2012 7.179 7.183 7.027 7.027 92,243 -0.19(-2.60%)
Nov 06, 2012 7.273 7.277 7.164 7.214 76,237 -0.03(-0.38%)
Nov 05, 2012 7.187 7.269 7.140 7.242 116,627 +0.05(+0.71%)
Nov 02, 2012 7.210 7.273 7.117 7.191 92,871 -0.05(-0.65%)
Nov 01, 2012 7.164 7.238 7.140 7.238 133,447 +0.05(+0.65%)
Oct 31, 2012 7.125 7.191 7.062 7.191 59,591 +0.12(+1.71%)
Oct 26, 2012 7.070 7.070 7.070 7.070 49,208 -0.01(-0.17%)
Oct 25, 2012 7.179 7.179 7.023 7.082 54,424 -0.04(-0.60%)
Oct 24, 2012 7.132 7.203 7.070 7.125 53,721 +0.00(+0.00%)
Oct 23, 2012 7.113 7.199 7.092 7.125 42,027 +0.00(+0.05%)
Oct 19, 2012 7.246 7.246 7.043 7.121 147,628 -0.12(-1.67%)
Oct 18, 2012 7.312 7.316 7.218 7.242 78,428 -0.05(-0.72%)
Oct 17, 2012 7.279 7.314 7.256 7.294 98,966 +0.01(+0.16%)
Oct 16, 2012 7.318 7.318 7.252 7.283 65,123 +0.00(+0.00%)
Oct 15, 2012 7.201 7.283 7.178 7.283 78,011 +0.09(+1.18%)
Oct 12, 2012 7.143 7.302 7.143 7.197 112,654 +0.01(+0.16%)
Oct 11, 2012 7.232 7.325 7.170 7.186 47,907 +0.01(+0.16%)
Oct 10, 2012 7.174 7.228 7.139 7.174 42,052 +0.00(+0.03%)
Oct 09, 2012 7.275 7.275 7.170 7.172 71,478 -0.08(-1.04%)
Oct 08, 2012 7.275 7.294 7.213 7.248 57,806 +0.01(+0.16%)
Oct 05, 2012 7.221 7.309 7.175 7.236 70,444 +0.01(+0.16%)
Oct 04, 2012 7.248 7.287 7.139 7.225 63,036 +0.00(+0.05%)
Oct 03, 2012 7.225 7.294 7.190 7.221 71,829 +0.02(+0.32%)
Oct 02, 2012 7.128 7.337 7.128 7.197 148,569 +0.07(+0.92%)
Oct 01, 2012 7.058 7.205 7.046 7.132 175,352 +0.05(+0.77%)
Sep 28, 2012 7.066 7.147 7.039 7.077 122,672 -0.03(-0.49%)
Sep 27, 2012 7.108 7.221 7.015 7.112 132,384 -0.03(-0.49%)
Sep 26, 2012 7.077 7.228 7.023 7.147 137,859 +0.02(+0.27%)
Sep 25, 2012 7.383 7.383 7.124 7.128 146,804 -0.25(-3.36%)
Sep 24, 2012 7.349 7.422 7.298 7.376 115,673 +0.03(+0.37%)
Sep 21, 2012 7.318 7.403 7.233 7.349 194,378 +0.14(+1.94%)
Sep 20, 2012 7.221 7.333 7.097 7.209 86,032 -0.06(-0.80%)
Sep 19, 2012 7.287 7.345 7.209 7.267 76,765 -0.03(-0.42%)
Sep 18, 2012 7.256 7.360 7.209 7.298 83,721 +0.04(+0.59%)
Sep 17, 2012 7.248 7.267 7.209 7.256 87,387 +0.00(+0.03%)
Sep 14, 2012 7.381 7.442 7.238 7.254 194,009 -0.06(-0.84%)
Sep 13, 2012 7.238 7.498 7.211 7.315 202,770 +0.10(+1.33%)
Sep 12, 2012 7.138 7.234 7.134 7.219 210,008 +0.10(+1.35%)
Sep 11, 2012 7.007 7.127 6.976 7.123 139,694 +0.12(+1.70%)
Sep 10, 2012 7.023 7.026 6.926 7.003 87,732 +0.00(+0.06%)
Sep 07, 2012 6.930 7.011 6.896 7.000 72,940 +0.08(+1.17%)
Sep 06, 2012 6.988 7.026 6.896 6.919 187,071 +0.02(+0.33%)
Sep 05, 2012 7.003 7.034 6.876 6.896 208,258 -0.07(-0.94%)
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.