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 )

14.92 -0.09 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2004 5.113 5.113 4.861 4.904 52,227 +0.03(+0.68%)
Sep 29, 2004 4.886 4.910 4.871 4.871 12,891 -0.02(-0.31%)
Sep 28, 2004 4.937 4.970 4.886 4.886 25,122 +0.03(+0.62%)
Sep 27, 2004 4.901 4.961 4.855 4.855 9,586 +0.02(+0.31%)
Sep 24, 2004 4.840 4.901 4.840 4.840 19,833 -0.00(-0.06%)
Sep 23, 2004 4.855 4.955 4.840 4.843 23,138 -0.03(-0.68%)
Sep 22, 2004 5.016 5.073 4.877 4.877 15,866 -0.03(-0.62%)
Sep 21, 2004 4.843 4.979 4.837 4.907 22,808 +0.01(+0.19%)
Sep 20, 2004 4.901 5.007 4.883 4.898 14,544 -0.05(-1.04%)
Sep 17, 2004 4.946 5.016 4.946 4.949 18,180 -0.02(-0.30%)
Sep 16, 2004 4.919 5.249 4.919 4.964 32,725 +0.02(+0.37%)
Sep 15, 2004 4.871 4.961 4.871 4.946 28,097 +0.03(+0.68%)
Sep 14, 2004 4.931 4.931 4.880 4.913 71,069 -0.01(-0.12%)
Sep 13, 2004 4.982 4.982 4.880 4.919 15,866 -0.05(-0.91%)
Sep 10, 2004 5.052 5.110 4.931 4.964 46,939 -0.10(-1.91%)
Sep 09, 2004 5.137 5.137 5.007 5.061 35,700 +0.00(+0.00%)
Sep 08, 2004 5.013 5.110 5.013 5.061 31,402 +0.02(+0.30%)
Sep 07, 2004 5.010 5.073 5.010 5.046 22,411 -0.01(-0.18%)
Sep 03, 2004 5.016 5.097 5.016 5.055 9,586 -0.05(-1.07%)
Sep 02, 2004 5.004 5.113 4.976 5.110 25,783 +0.05(+1.02%)
Sep 01, 2004 4.995 5.058 4.995 5.058 19,502 +0.12(+2.51%)
Aug 31, 2004 5.082 5.094 4.916 4.934 39,336 -0.15(-2.86%)
Aug 30, 2004 5.037 5.188 5.037 5.079 49,252 -0.05(-1.00%)
Aug 27, 2004 5.131 5.173 5.116 5.131 24,791 +0.00(+0.06%)
Aug 26, 2004 4.898 5.191 4.895 5.128 26,444 +0.23(+4.63%)
Aug 25, 2004 4.874 4.916 4.871 4.901 19,502 +0.01(+0.25%)
Aug 24, 2004 4.871 4.910 4.871 4.889 16,197 -0.01(-0.25%)
Aug 23, 2004 4.889 4.913 4.874 4.901 63,797 -0.03(-0.55%)
Aug 20, 2004 4.765 4.928 4.765 4.928 93,564 +0.01(+0.18%)
Aug 19, 2004 4.907 5.022 4.886 4.919 57,847 -0.07(-1.45%)
Aug 18, 2004 4.925 5.016 4.907 4.992 53,550 +0.09(+1.85%)
Aug 17, 2004 4.795 5.010 4.795 4.901 34,047 +0.01(+0.19%)
Aug 16, 2004 4.783 4.976 4.753 4.892 20,163 +0.05(+1.13%)
Aug 13, 2004 4.704 4.901 4.704 4.837 36,691 +0.13(+2.70%)
Aug 12, 2004 4.777 4.840 4.695 4.710 95,861 -0.12(-2.57%)
Aug 11, 2004 4.765 4.858 4.765 4.834 39,997 +0.07(+1.46%)
Aug 10, 2004 4.728 4.786 4.723 4.765 161,642 +0.04(+0.90%)
Aug 09, 2004 4.765 4.801 4.722 4.722 63,129 -0.04(-0.83%)
Aug 06, 2004 4.840 4.840 4.659 4.762 788,047 -0.08(-1.63%)
Aug 05, 2004 4.877 4.877 4.762 4.840 230,728 -0.04(-0.74%)
Aug 04, 2004 4.883 4.901 4.861 4.877 25,452 +0.00(+0.00%)
Aug 03, 2004 4.883 4.883 4.877 4.877 1,652 -0.10(-1.95%)
Aug 02, 2004 4.898 4.973 4.877 4.973 3,636 +0.00(+0.06%)
Jul 30, 2004 4.877 4.970 4.877 4.970 2,644 +0.08(+1.73%)
Jul 29, 2004 4.901 4.901 4.861 4.886 40,989 +0.01(+0.19%)
Jul 28, 2004 4.874 4.901 4.871 4.877 26,775 -0.03(-0.56%)
Jul 27, 2004 4.901 4.970 4.871 4.904 48,261 +0.03(+0.56%)
Jul 26, 2004 4.889 4.928 4.871 4.877 26,113 -0.04(-0.86%)
Jul 23, 2004 4.925 4.973 4.892 4.919 27,766 -0.00(-0.06%)
Jul 22, 2004 4.961 5.013 4.892 4.922 29,750 -0.04(-0.85%)
Jul 21, 2004 5.019 5.019 4.958 4.964 8,925 -0.05(-1.08%)
Jul 20, 2004 5.022 5.022 4.916 5.019 32,725 +0.09(+1.78%)
Jul 19, 2004 4.928 4.943 4.925 4.931 19,833 -0.02(-0.31%)
Jul 16, 2004 5.007 5.007 4.925 4.946 17,850 +0.00(+0.00%)
Jul 15, 2004 4.919 4.955 4.919 4.946 13,883 -0.01(-0.24%)
Jul 14, 2004 4.982 4.986 4.919 4.958 50,575 -0.00(-0.06%)
Jul 13, 2004 4.937 5.019 4.919 4.961 30,741 -0.02(-0.30%)
Jul 12, 2004 4.992 4.992 4.961 4.976 21,816 -0.01(-0.18%)
Jul 09, 2004 5.052 5.052 4.964 4.986 12,561 -0.01(-0.12%)
Jul 08, 2004 4.992 5.016 4.961 4.992 4,958 +0.03(+0.55%)
Jul 07, 2004 5.049 5.049 4.961 4.964 15,866 -0.01(-0.18%)
Jul 06, 2004 4.855 5.019 4.855 4.973 33,386 +0.02(+0.49%)
Jul 02, 2004 4.958 4.964 4.940 4.949 9,916 +0.00(+0.06%)
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.