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 )

14.58 +0.18 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2006 6.137 6.167 6.106 6.124 78,805 +0.00(+0.05%)
Nov 29, 2006 6.201 6.201 6.091 6.121 217,994 -0.01(-0.20%)
Nov 28, 2006 6.164 6.182 6.118 6.134 176,372 -0.04(-0.59%)
Nov 27, 2006 6.274 6.274 6.161 6.170 76,375 -0.10(-1.65%)
Nov 24, 2006 6.228 6.274 6.213 6.274 45,812 +0.05(+0.73%)
Nov 22, 2006 6.228 6.252 6.161 6.228 43,385 +0.00(+0.05%)
Nov 21, 2006 6.228 6.274 6.210 6.225 71,502 -0.01(-0.20%)
Nov 20, 2006 6.237 6.249 6.219 6.237 50,116 +0.01(+0.20%)
Nov 17, 2006 6.228 6.243 6.188 6.225 24,935 -0.01(-0.20%)
Nov 16, 2006 6.198 6.243 6.198 6.237 49,673 -0.02(-0.24%)
Nov 15, 2006 6.269 6.271 6.240 6.252 25,565 -0.02(-0.34%)
Nov 14, 2006 6.248 6.274 6.248 6.274 248,429 +0.02(+0.39%)
Nov 13, 2006 6.265 6.277 6.234 6.249 39,553 -0.02(-0.29%)
Nov 10, 2006 6.210 6.289 6.210 6.268 58,982 +0.00(+0.05%)
Nov 09, 2006 6.143 6.316 6.143 6.265 134,615 +0.08(+1.23%)
Nov 08, 2006 6.158 6.213 6.143 6.188 46,294 +0.03(+0.49%)
Nov 07, 2006 6.137 6.176 6.137 6.158 27,056 +0.02(+0.35%)
Nov 06, 2006 6.137 6.362 6.137 6.137 47,956 -0.01(-0.10%)
Nov 03, 2006 6.204 6.517 6.109 6.143 138,457 -0.10(-1.61%)
Nov 02, 2006 6.124 6.396 6.124 6.243 238,359 +0.01(+0.20%)
Nov 01, 2006 6.657 6.657 6.004 6.231 207,119 -0.42(-6.36%)
Oct 31, 2006 6.660 6.667 6.569 6.654 24,859 +0.16(+2.44%)
Oct 30, 2006 6.807 6.810 6.484 6.496 136,628 -0.26(-3.88%)
Oct 27, 2006 6.572 6.974 6.484 6.758 137,229 +0.16(+2.35%)
Oct 26, 2006 6.697 6.697 6.566 6.603 38,995 -0.01(-0.09%)
Oct 25, 2006 6.472 6.746 6.444 6.609 110,770 +0.15(+2.36%)
Oct 24, 2006 6.429 6.466 6.389 6.456 27,256 +0.05(+0.81%)
Oct 23, 2006 6.274 6.405 6.274 6.405 18,880 +0.14(+2.19%)
Oct 20, 2006 6.225 6.365 6.137 6.268 36,841 +0.03(+0.49%)
Oct 19, 2006 6.204 6.322 6.173 6.237 23,917 +0.09(+1.39%)
Oct 18, 2006 6.234 6.249 6.146 6.152 37,491 -0.07(-1.13%)
Oct 17, 2006 6.301 6.301 6.204 6.222 46,718 -0.10(-1.54%)
Oct 16, 2006 6.195 6.319 6.195 6.319 33,515 +0.06(+1.02%)
Oct 13, 2006 6.295 6.310 6.170 6.255 44,157 -0.03(-0.44%)
Oct 12, 2006 6.330 6.389 6.271 6.283 40,637 -0.03(-0.53%)
Oct 11, 2006 6.396 6.517 6.316 6.316 26,041 -0.08(-1.19%)
Oct 10, 2006 6.459 6.478 6.313 6.392 23,181 -0.05(-0.76%)
Oct 09, 2006 6.319 6.502 6.286 6.441 38,525 +0.13(+2.08%)
Oct 06, 2006 6.313 6.319 6.293 6.310 13,790 +0.07(+1.17%)
Oct 05, 2006 6.338 6.362 6.182 6.237 19,780 -0.10(-1.54%)
Oct 04, 2006 6.234 6.347 6.234 6.335 41,661 +0.13(+2.17%)
Oct 03, 2006 6.182 6.243 6.179 6.200 29,069 +0.03(+0.44%)
Oct 02, 2006 6.151 6.179 6.124 6.173 16,289 +0.05(+0.85%)
Sep 29, 2006 6.173 6.173 6.061 6.121 47,933 +0.00(+0.05%)
Sep 28, 2006 6.088 6.118 6.037 6.118 22,301 +0.06(+1.01%)
Sep 27, 2006 6.137 6.152 6.042 6.057 52,671 -0.09(-1.49%)
Sep 26, 2006 6.173 6.173 6.137 6.149 56,746 -0.02(-0.30%)
Sep 25, 2006 6.112 6.173 6.112 6.167 24,183 +0.08(+1.25%)
Sep 22, 2006 6.131 6.137 6.082 6.091 93,377 -0.01(-0.15%)
Sep 21, 2006 6.082 6.128 6.063 6.100 31,462 +0.01(+0.15%)
Sep 20, 2006 6.076 6.106 6.076 6.091 13,321 -0.01(-0.20%)
Sep 19, 2006 6.091 6.134 6.088 6.103 14,923 -0.00(-0.05%)
Sep 18, 2006 6.161 6.161 6.076 6.106 27,565 -0.05(-0.89%)
Sep 15, 2006 6.106 6.207 6.106 6.161 62,551 +0.05(+0.85%)
Sep 14, 2006 6.108 6.149 6.106 6.109 42,423 -0.01(-0.10%)
Sep 13, 2006 6.140 6.307 6.082 6.115 50,037 -0.01(-0.10%)
Sep 12, 2006 6.045 6.185 6.015 6.121 63,379 +0.05(+0.80%)
Sep 11, 2006 6.091 6.109 6.030 6.073 43,191 -0.02(-0.30%)
Sep 08, 2006 6.173 6.182 6.091 6.091 34,116 -0.13(-2.10%)
Sep 07, 2006 6.329 6.329 6.167 6.222 24,954 -0.08(-1.30%)
Sep 06, 2006 6.353 6.374 6.304 6.304 21,691 -0.08(-1.24%)
Sep 05, 2006 6.365 6.396 6.301 6.383 41,638 +0.03(+0.43%)
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.