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 )

13.33 +0.09 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2013 7.599 7.698 7.571 7.669 411,943 +0.07(+0.92%)
Jun 27, 2013 7.529 7.603 7.509 7.599 0 +0.11(+1.48%)
Jun 26, 2013 7.496 7.525 7.410 7.488 0 +0.05(+0.66%)
Jun 25, 2013 7.459 7.529 7.361 7.439 0 +0.02(+0.33%)
Jun 24, 2013 7.546 7.562 7.361 7.414 0 -0.16(-2.12%)
Jun 21, 2013 7.521 7.591 7.436 7.575 309,277 +0.09(+1.21%)
Jun 20, 2013 7.653 7.657 7.406 7.484 0 -0.18(-2.36%)
Jun 19, 2013 7.715 7.743 7.653 7.665 0 -0.32(-4.02%)
Jun 18, 2013 7.846 7.990 7.817 7.986 0 +0.13(+1.62%)
Jun 17, 2013 7.867 7.966 7.776 7.859 0 +0.07(+0.92%)
Jun 14, 2013 7.844 7.966 7.787 7.787 0 -0.06(-0.78%)
Jun 13, 2013 7.770 7.860 7.770 7.848 234,599 +0.01(+0.16%)
Jun 12, 2013 7.970 7.970 7.778 7.836 164,805 -0.09(-1.19%)
Jun 11, 2013 7.852 7.999 7.815 7.930 101,325 -0.02(-0.26%)
Jun 10, 2013 7.946 8.085 7.909 7.950 0 +0.05(+0.67%)
Jun 07, 2013 8.101 8.101 7.844 7.897 0 -0.12(-1.48%)
Jun 06, 2013 7.840 8.028 7.819 8.015 137,073 +0.14(+1.82%)
Jun 05, 2013 7.950 7.987 7.766 7.872 0 -0.11(-1.33%)
Jun 04, 2013 8.191 8.208 7.970 7.979 0 -0.18(-2.20%)
Jun 03, 2013 8.011 8.195 7.970 8.159 214,548 +0.17(+2.15%)
May 31, 2013 8.175 8.216 7.979 7.987 533,372 -0.19(-2.35%)
May 30, 2013 8.163 8.284 8.130 8.179 192,355 -0.02(-0.20%)
May 29, 2013 8.334 8.338 8.142 8.195 229,146 -0.16(-1.86%)
May 28, 2013 8.518 8.563 8.297 8.351 235,045 -0.01(-0.15%)
May 24, 2013 8.416 8.416 8.277 8.363 0 -0.06(-0.68%)
May 23, 2013 8.379 8.428 8.220 8.420 0 -0.02(-0.19%)
May 22, 2013 8.584 8.718 8.383 8.436 0 -0.13(-1.53%)
May 21, 2013 8.547 8.630 8.481 8.567 0 +0.04(+0.43%)
May 20, 2013 8.584 8.584 8.449 8.530 0 -0.04(-0.52%)
May 17, 2013 8.436 8.584 8.415 8.575 0 +0.15(+1.75%)
May 16, 2013 8.477 8.477 8.394 8.428 480,191 +0.00(+0.02%)
May 15, 2013 8.195 8.471 8.166 8.426 0 +0.47(+5.87%)
May 13, 2013 7.959 8.012 7.927 7.959 0 +0.02(+0.26%)
May 10, 2013 7.894 7.967 7.874 7.939 0 +0.04(+0.57%)
May 09, 2013 7.959 7.975 7.825 7.894 0 -0.05(-0.66%)
May 08, 2013 7.853 7.979 7.841 7.947 0 +0.07(+0.88%)
May 07, 2013 7.870 7.890 7.825 7.878 0 +0.04(+0.57%)
May 06, 2013 7.801 7.882 7.756 7.833 0 +0.06(+0.73%)
May 03, 2013 7.817 7.801 7.723 7.776 0 -0.00(-0.05%)
May 02, 2013 7.679 7.813 7.666 7.780 0 +0.10(+1.32%)
May 01, 2013 7.776 7.800 7.679 7.679 0 -0.10(-1.25%)
Apr 30, 2013 7.792 7.817 7.744 7.776 0 -0.02(-0.21%)
Apr 29, 2013 7.817 7.817 7.768 7.792 288,540 +0.05(+0.63%)
Apr 26, 2013 7.780 7.792 7.740 7.744 264,293 -0.03(-0.37%)
Apr 25, 2013 7.691 7.792 7.679 7.772 333,955 +0.07(+0.84%)
Apr 24, 2013 7.703 7.748 7.638 7.707 2,585,241 -0.22(-2.82%)
Apr 23, 2013 8.122 8.239 7.862 7.931 343,938 -0.16(-1.96%)
Apr 22, 2013 8.089 8.101 8.000 8.089 50,005 -0.03(-0.35%)
Apr 19, 2013 7.996 8.126 7.935 8.117 84,877 +0.11(+1.37%)
Apr 18, 2013 8.122 8.146 7.927 8.008 100,462 -0.05(-0.68%)
Apr 17, 2013 8.095 8.172 7.917 8.063 115,694 -0.06(-0.70%)
Apr 16, 2013 8.014 8.157 7.951 8.119 80,277 +0.19(+2.34%)
Apr 15, 2013 8.297 8.305 7.913 7.933 163,743 -0.39(-4.70%)
Apr 12, 2013 8.180 8.390 8.143 8.325 74,635 +0.12(+1.48%)
Apr 11, 2013 8.135 8.248 8.091 8.204 64,460 +0.07(+0.84%)
Apr 10, 2013 8.006 8.240 7.998 8.135 84,248 +0.13(+1.56%)
Apr 09, 2013 7.990 8.046 7.929 8.010 71,333 +0.04(+0.56%)
Apr 08, 2013 7.978 8.071 7.877 7.966 120,353 -0.04(-0.55%)
Apr 05, 2013 7.893 8.055 7.893 8.010 57,332 +0.00(+0.00%)
Apr 04, 2013 7.873 8.026 7.736 8.010 101,472 +0.10(+1.33%)
Apr 03, 2013 8.026 8.067 7.893 7.905 65,295 -0.08(-1.06%)
Apr 02, 2013 7.986 8.002 7.916 7.990 90,170 +0.05(+0.66%)
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.