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 )

14.95 +0.25 (+1.70%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 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 (%)
Oct 31, 2014 8.375 8.375 8.269 8.329 347,258 +0.05(+0.56%)
Oct 30, 2014 8.145 8.317 8.135 8.283 289,013 +0.07(+0.90%)
Oct 29, 2014 8.287 8.287 8.172 8.209 204,296 -0.06(-0.67%)
Oct 28, 2014 8.177 8.269 8.103 8.264 292,729 +0.13(+1.64%)
Oct 27, 2014 8.011 8.131 7.965 8.131 486,917 +0.17(+2.08%)
Oct 24, 2014 7.979 7.979 7.906 7.965 237,690 +0.02(+0.23%)
Oct 23, 2014 7.914 7.947 7.868 7.947 438,343 +0.07(+0.94%)
Oct 22, 2014 7.868 7.905 7.845 7.873 489,684 -0.00(-0.06%)
Oct 21, 2014 7.905 7.914 7.839 7.878 296,198 +0.00(+0.00%)
Oct 20, 2014 7.795 7.878 7.776 7.878 459,991 +0.10(+1.27%)
Oct 17, 2014 7.852 7.852 7.724 7.779 286,657 +0.00(+0.06%)
Oct 16, 2014 7.660 7.806 7.660 7.774 501,963 +0.03(+0.41%)
Oct 15, 2014 7.742 7.765 7.495 7.742 581,260 -0.03(-0.41%)
Oct 14, 2014 7.765 7.811 7.751 7.774 384,522 +0.01(+0.18%)
Oct 13, 2014 7.779 7.811 7.706 7.760 588,400 +0.01(+0.18%)
Oct 10, 2014 7.742 7.843 7.726 7.747 301,532 -0.03(-0.35%)
Oct 09, 2014 7.792 7.870 7.760 7.774 288,004 -0.01(-0.09%)
Oct 08, 2014 7.692 7.806 7.692 7.781 364,499 +0.08(+1.04%)
Oct 07, 2014 7.733 7.770 7.687 7.701 176,007 -0.07(-0.88%)
Oct 06, 2014 7.811 7.811 7.728 7.770 185,016 -0.01(-0.12%)
Oct 03, 2014 7.802 7.805 7.707 7.779 191,499 +0.04(+0.53%)
Oct 02, 2014 7.756 7.783 7.687 7.738 128,155 +0.01(+0.18%)
Oct 01, 2014 7.779 7.779 7.678 7.724 286,329 -0.04(-0.47%)
Sep 30, 2014 7.870 7.916 7.738 7.760 341,377 -0.05(-0.64%)
Sep 29, 2014 7.788 7.884 7.765 7.811 200,098 -0.02(-0.23%)
Sep 26, 2014 7.788 7.838 7.760 7.829 312,750 +0.04(+0.53%)
Sep 25, 2014 7.806 7.838 7.756 7.788 183,992 -0.00(-0.06%)
Sep 24, 2014 7.811 7.852 7.751 7.792 212,221 -0.01(-0.12%)
Sep 23, 2014 7.897 7.897 7.770 7.802 213,510 -0.10(-1.21%)
Sep 22, 2014 7.902 7.957 7.893 7.897 139,297 -0.05(-0.57%)
Sep 19, 2014 8.021 8.025 7.916 7.943 396,176 -0.07(-0.86%)
Sep 18, 2014 8.080 8.108 7.993 8.012 144,319 -0.04(-0.51%)
Sep 17, 2014 8.085 8.130 8.030 8.053 183,363 +0.00(+0.03%)
Sep 16, 2014 8.050 8.091 7.996 8.050 280,658 +0.02(+0.28%)
Sep 15, 2014 8.168 8.168 8.022 8.028 230,615 -0.11(-1.34%)
Sep 12, 2014 8.250 8.345 8.118 8.137 234,681 -0.13(-1.54%)
Sep 11, 2014 8.250 8.295 8.223 8.264 114,351 +0.00(+0.05%)
Sep 10, 2014 8.295 8.295 8.205 8.259 158,451 -0.03(-0.38%)
Sep 09, 2014 8.318 8.318 8.259 8.291 83,609 -0.02(-0.22%)
Sep 08, 2014 8.327 8.345 8.277 8.309 136,495 +0.01(+0.11%)
Sep 05, 2014 8.232 8.300 8.232 8.300 93,187 +0.04(+0.49%)
Sep 04, 2014 8.327 8.327 8.245 8.259 130,206 -0.02(-0.27%)
Sep 03, 2014 8.336 8.336 8.236 8.282 95,624 -0.01(-0.16%)
Sep 02, 2014 8.314 8.336 8.240 8.295 120,948 +0.00(+0.05%)
Aug 29, 2014 8.223 8.291 8.291 8.291 155,441 +0.11(+1.33%)
Aug 28, 2014 8.173 8.232 8.173 8.182 83,731 -0.02(-0.28%)
Aug 27, 2014 8.196 8.241 8.173 8.205 101,590 +0.00(+0.00%)
Aug 26, 2014 8.191 8.236 8.164 8.205 112,718 +0.02(+0.22%)
Aug 25, 2014 8.255 8.255 8.150 8.187 156,462 -0.03(-0.33%)
Aug 22, 2014 8.277 8.291 8.196 8.214 173,503 -0.04(-0.44%)
Aug 21, 2014 8.277 8.287 8.232 8.250 83,656 -0.02(-0.27%)
Aug 20, 2014 8.300 8.304 8.236 8.273 126,915 -0.03(-0.33%)
Aug 19, 2014 8.327 8.332 8.264 8.300 152,396 +0.01(+0.11%)
Aug 18, 2014 8.318 8.318 8.259 8.291 179,688 +0.07(+0.80%)
Aug 15, 2014 8.293 8.293 8.171 8.225 194,844 -0.01(-0.16%)
Aug 14, 2014 8.176 8.293 8.126 8.239 323,977 +0.08(+0.99%)
Aug 13, 2014 8.063 8.161 8.045 8.158 218,156 +0.11(+1.40%)
Aug 12, 2014 8.063 8.063 7.995 8.045 137,857 -0.02(-0.22%)
Aug 11, 2014 8.027 8.095 7.982 8.063 157,691 +0.08(+1.02%)
Aug 08, 2014 7.914 7.991 7.887 7.982 134,012 +0.06(+0.74%)
Aug 07, 2014 7.977 7.986 7.883 7.923 169,548 -0.04(-0.45%)
Aug 06, 2014 7.856 7.968 7.849 7.959 203,655 +0.09(+1.09%)
Aug 05, 2014 7.919 7.955 7.833 7.874 156,419 -0.05(-0.57%)
Aug 04, 2014 7.856 7.937 7.784 7.919 140,537 +0.10(+1.27%)
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.