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 (%)
May 29, 2009 3.545 3.545 3.440 3.542 67,511 +0.15(+4.46%)
May 28, 2009 3.464 3.485 3.337 3.391 50,870 -0.11(-3.20%)
May 27, 2009 3.585 3.627 3.493 3.503 58,371 -0.01(-0.17%)
May 26, 2009 3.703 3.703 3.479 3.509 79,970 -0.15(-4.13%)
May 22, 2009 3.718 3.742 3.645 3.660 55,118 -0.02(-0.49%)
May 21, 2009 3.669 3.757 3.603 3.679 71,769 +0.01(+0.25%)
May 20, 2009 3.627 3.672 3.554 3.669 129,592 +0.06(+1.59%)
May 19, 2009 3.524 3.615 3.288 3.612 202,254 +0.11(+3.02%)
May 18, 2009 3.452 3.626 3.346 3.506 120,809 -0.02(-0.52%)
May 15, 2009 3.527 3.585 3.524 3.524 46,269 +0.04(+1.22%)
May 14, 2009 3.554 3.585 3.479 3.482 29,119 -0.11(-3.11%)
May 13, 2009 3.570 3.600 3.554 3.594 28,594 +0.01(+0.25%)
May 12, 2009 3.521 3.612 3.521 3.585 39,013 +0.07(+2.07%)
May 11, 2009 3.548 3.579 3.494 3.512 61,445 +0.01(+0.26%)
May 08, 2009 3.533 3.567 3.485 3.503 71,627 -0.05(-1.45%)
May 07, 2009 3.630 3.630 3.539 3.554 21,972 -0.08(-2.08%)
May 06, 2009 3.627 3.663 3.564 3.630 29,513 +0.02(+0.42%)
May 05, 2009 3.558 3.639 3.545 3.615 43,525 +0.05(+1.44%)
May 04, 2009 3.567 3.630 3.487 3.564 62,057 +0.02(+0.68%)
May 01, 2009 3.479 3.597 3.479 3.539 36,220 -0.01(-0.17%)
Apr 30, 2009 3.630 3.630 3.518 3.545 25,318 +0.01(+0.21%)
Apr 29, 2009 3.539 3.615 3.497 3.538 110,168 +0.03(+0.91%)
Apr 28, 2009 3.400 3.533 3.358 3.506 107,156 +0.08(+2.29%)
Apr 27, 2009 3.473 3.473 3.328 3.427 66,989 -0.05(-1.56%)
Apr 24, 2009 3.627 3.700 3.456 3.482 48,613 -0.17(-4.64%)
Apr 23, 2009 3.633 3.651 3.452 3.651 26,739 -0.02(-0.66%)
Apr 22, 2009 3.443 3.697 3.394 3.675 73,835 +0.28(+8.19%)
Apr 21, 2009 3.406 3.449 3.291 3.397 64,292 -0.12(-3.44%)
Apr 20, 2009 3.412 3.624 3.188 3.518 123,999 -0.07(-2.02%)
Apr 17, 2009 3.382 3.775 3.255 3.591 181,395 +0.25(+7.62%)
Apr 16, 2009 3.116 3.666 3.116 3.337 240,345 +0.10(+3.08%)
Apr 15, 2009 2.949 3.310 2.844 3.237 54,695 +0.31(+10.42%)
Apr 14, 2009 2.707 2.931 2.697 2.931 95,246 +0.28(+10.74%)
Apr 13, 2009 2.692 2.786 2.647 2.647 41,082 +0.02(+0.57%)
Apr 09, 2009 2.571 2.704 2.571 2.632 31,344 +0.02(+0.58%)
Apr 08, 2009 2.731 2.738 2.592 2.617 27,770 +0.06(+2.25%)
Apr 07, 2009 2.502 2.571 2.481 2.559 14,875 +0.05(+1.81%)
Apr 06, 2009 2.638 2.638 2.505 2.514 19,939 -0.06(-2.24%)
Apr 03, 2009 2.698 2.717 2.571 2.571 26,822 -0.05(-1.73%)
Apr 02, 2009 2.747 2.759 2.617 2.617 36,289 -0.13(-4.63%)
Apr 01, 2009 2.629 2.744 2.493 2.744 35,909 +0.06(+2.14%)
Mar 31, 2009 2.602 2.753 2.444 2.686 76,027 +0.22(+9.09%)
Mar 30, 2009 2.462 2.495 2.444 2.462 18,772 -0.05(-1.93%)
Mar 26, 2009 2.441 2.614 2.441 2.511 29,179 +0.07(+2.85%)
Mar 25, 2009 2.475 2.511 2.441 2.441 20,713 -0.11(-4.16%)
Mar 24, 2009 2.529 2.768 2.423 2.547 47,803 +0.02(+0.72%)
Mar 23, 2009 2.532 2.792 2.320 2.529 36,702 -0.02(-0.95%)
Mar 20, 2009 2.662 2.729 2.449 2.553 49,409 -0.17(-6.12%)
Mar 19, 2009 2.859 2.868 2.517 2.720 82,460 -0.11(-3.85%)
Mar 18, 2009 2.620 2.844 2.387 2.828 86,816 +0.21(+7.97%)
Mar 17, 2009 2.459 2.677 2.311 2.620 76,195 +0.20(+8.25%)
Mar 16, 2009 2.390 2.553 2.390 2.420 35,555 +0.00(+0.12%)
Mar 13, 2009 2.444 2.535 2.290 2.417 9,381 -0.13(-4.99%)
Mar 12, 2009 2.115 2.568 2.015 2.544 119,004 +0.38(+17.29%)
Mar 11, 2009 2.075 2.175 1.860 2.169 79,117 +0.10(+4.67%)
Mar 10, 2009 1.818 2.112 1.815 2.072 79,306 +0.31(+17.50%)
Mar 09, 2009 2.000 2.000 1.764 1.764 29,096 -0.29(-14.16%)
Mar 06, 2009 2.024 2.118 1.966 2.055 63,032 -0.01(-0.56%)
Mar 05, 2009 2.096 2.136 1.972 2.066 77,802 -0.04(-1.87%)
Mar 04, 2009 2.115 2.115 2.087 2.105 8,803 -0.07(-3.33%)
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.