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:

Gladstone Comml (NQ: GOOD )

13.76 +0.19 (+1.36%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.130 6.130 6.019 6.074 146,200 -0.02(-0.35%)
Jun 29, 2011 6.074 6.144 6.064 6.095 74,132 +0.02(+0.29%)
Jun 28, 2011 6.134 6.162 6.043 6.078 88,666 -0.05(-0.86%)
Jun 27, 2011 5.941 6.162 5.941 6.130 120,488 +0.19(+3.19%)
Jun 24, 2011 6.120 6.169 5.938 5.941 1,230,903 -0.14(-2.31%)
Jun 23, 2011 6.057 6.130 6.054 6.081 89,379 -0.04(-0.57%)
Jun 22, 2011 6.102 6.169 6.092 6.116 133,455 -0.01(-0.17%)
Jun 21, 2011 6.151 6.151 6.102 6.127 191,765 +0.02(+0.34%)
Jun 20, 2011 6.134 6.134 6.081 6.106 164,545 +0.02(+0.35%)
Jun 17, 2011 6.036 6.120 5.917 6.085 290,474 +0.08(+1.28%)
Jun 16, 2011 5.997 6.067 5.973 6.008 155,729 +0.04(+0.62%)
Jun 15, 2011 6.075 6.145 5.912 5.971 226,410 -0.11(-1.83%)
Jun 14, 2011 6.124 6.155 6.079 6.082 172,463 -0.03(-0.57%)
Jun 13, 2011 6.124 6.173 6.100 6.117 164,875 +0.03(+0.57%)
Jun 10, 2011 6.086 6.138 6.009 6.082 1,050,088 -0.34(-5.26%)
Jun 09, 2011 6.430 6.604 6.420 6.420 94,268 -0.00(-0.05%)
Jun 08, 2011 6.437 6.528 6.392 6.423 93,268 -0.02(-0.32%)
Jun 07, 2011 6.368 6.545 6.340 6.444 104,959 +0.10(+1.65%)
Jun 06, 2011 6.461 6.465 6.329 6.340 85,281 -0.08(-1.30%)
Jun 03, 2011 6.395 6.521 6.392 6.423 67,902 -0.06(-0.91%)
May 24, 2011 6.420 6.496 6.416 6.482 126,232 +0.07(+1.14%)
May 23, 2011 6.423 6.492 6.409 6.409 50,742 -0.06(-0.86%)
May 20, 2011 6.461 6.517 6.461 6.465 43,991 -0.03(-0.54%)
May 19, 2011 6.524 6.524 6.461 6.500 87,736 -0.02(-0.32%)
May 18, 2011 6.448 6.521 6.406 6.521 60,950 +0.10(+1.54%)
May 17, 2011 6.397 6.453 6.394 6.421 59,372 +0.03(+0.43%)
May 16, 2011 6.397 6.477 6.394 6.394 68,397 -0.04(-0.64%)
May 13, 2011 6.715 6.715 6.435 6.435 57,917 -0.04(-0.64%)
May 12, 2011 6.394 6.480 6.394 6.477 75,043 +0.08(+1.24%)
May 11, 2011 6.453 6.473 6.397 6.397 87,277 -0.07(-1.12%)
May 10, 2011 6.366 6.470 6.366 6.470 49,769 +0.10(+1.63%)
May 09, 2011 6.366 6.401 6.345 6.366 41,173 -0.01(-0.16%)
May 06, 2011 6.345 6.394 6.333 6.377 88,813 +0.07(+1.15%)
May 05, 2011 6.318 6.411 6.301 6.304 71,803 -0.02(-0.38%)
May 04, 2011 6.301 6.359 6.263 6.328 63,134 +0.05(+0.77%)
May 03, 2011 6.311 6.356 6.249 6.280 70,420 +0.00(+0.06%)
May 02, 2011 6.307 6.333 6.262 6.276 68,987 -0.03(-0.44%)
Apr 29, 2011 6.290 6.342 6.256 6.304 78,235 -0.01(-0.16%)
Apr 28, 2011 6.280 6.314 6.256 6.314 56,314 +0.03(+0.50%)
Apr 27, 2011 6.321 6.359 6.280 6.283 38,615 -0.06(-0.87%)
Apr 26, 2011 6.359 6.411 6.273 6.339 58,698 +0.01(+0.16%)
Apr 25, 2011 6.287 6.359 6.245 6.328 55,547 +0.02(+0.27%)
Apr 21, 2011 6.325 6.342 6.269 6.311 41,882 +0.01(+0.11%)
Apr 20, 2011 6.290 6.304 6.221 6.304 68,715 +0.05(+0.77%)
Apr 19, 2011 6.290 6.304 6.197 6.256 60,093 -0.00(-0.03%)
Apr 18, 2011 6.244 6.281 6.209 6.257 65,222 -0.03(-0.49%)
Apr 15, 2011 6.168 6.309 6.168 6.288 94,606 +0.11(+1.83%)
Apr 14, 2011 6.110 6.185 6.082 6.175 128,317 +0.03(+0.56%)
Apr 13, 2011 6.189 6.226 6.106 6.141 40,510 -0.02(-0.33%)
Apr 12, 2011 6.154 6.223 6.154 6.161 53,618 -0.00(-0.06%)
Apr 11, 2011 6.199 6.244 6.137 6.165 72,992 -0.01(-0.22%)
Apr 08, 2011 6.247 6.250 6.161 6.178 57,323 -0.03(-0.44%)
Apr 07, 2011 6.268 6.312 6.147 6.206 82,507 -0.12(-1.90%)
Apr 06, 2011 6.268 6.347 6.220 6.326 63,430 +0.07(+1.10%)
Apr 05, 2011 6.213 6.271 6.190 6.257 54,358 +0.04(+0.66%)
Apr 04, 2011 6.237 6.254 6.185 6.216 72,633 -0.03(-0.49%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.