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 )

13.04 +0.08 (+0.62%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 19, 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 30, 2010 5.072 5.386 5.071 5.229 180,081 +0.17(+3.42%)
Jun 29, 2010 5.296 5.296 5.007 5.056 172,172 -0.60(-10.68%)
Jun 25, 2010 5.085 5.693 4.986 5.661 1,118,971 +0.61(+12.18%)
Jun 24, 2010 5.047 5.171 5.043 5.047 84,247 -0.04(-0.76%)
Jun 23, 2010 5.063 5.149 5.015 5.085 47,011 +0.03(+0.51%)
Jun 22, 2010 5.155 5.229 5.059 5.059 96,409 -0.06(-1.25%)
Jun 21, 2010 5.357 5.376 5.117 5.123 85,853 -0.20(-3.67%)
Jun 18, 2010 5.344 5.437 5.277 5.319 123,255 +0.00(+0.03%)
Jun 17, 2010 5.377 5.377 5.114 5.317 123,329 +0.00(+0.06%)
Jun 16, 2010 5.222 5.400 5.184 5.314 171,742 +0.06(+1.15%)
Jun 15, 2010 5.117 5.266 5.066 5.253 141,294 +0.17(+3.25%)
Jun 14, 2010 5.117 5.117 5.022 5.088 82,592 +0.00(+0.00%)
Jun 11, 2010 5.037 5.088 4.977 5.088 83,980 +0.01(+0.19%)
Jun 10, 2010 4.955 5.082 4.828 5.079 174,217 +0.17(+3.50%)
Jun 09, 2010 4.898 4.939 4.609 4.907 185,312 +0.15(+3.07%)
Jun 08, 2010 4.767 4.795 4.605 4.761 196,838 -0.06(-1.19%)
Jun 07, 2010 4.764 4.882 4.688 4.818 132,192 +0.06(+1.20%)
Jun 04, 2010 5.025 5.114 4.723 4.761 262,524 -0.39(-7.53%)
Jun 03, 2010 5.177 5.231 5.098 5.149 179,053 -0.06(-1.10%)
Jun 02, 2010 5.098 5.209 4.990 5.206 209,800 +0.17(+3.28%)
Jun 01, 2010 5.145 5.253 5.034 5.041 164,680 -0.12(-2.28%)
May 28, 2010 5.215 5.285 5.133 5.158 121,506 -0.06(-1.10%)
May 27, 2010 4.945 5.241 4.898 5.215 171,198 +0.35(+7.11%)
May 26, 2010 4.831 4.929 4.698 4.869 221,720 +0.08(+1.73%)
May 25, 2010 4.875 4.917 4.691 4.787 197,204 -0.17(-3.52%)
May 24, 2010 4.933 5.066 4.837 4.961 183,089 +0.04(+0.84%)
May 21, 2010 4.586 4.942 4.561 4.920 245,245 +0.27(+5.88%)
May 20, 2010 4.748 4.831 4.609 4.647 195,809 -0.22(-4.57%)
May 19, 2010 5.076 5.082 4.802 4.869 188,243 -0.24(-4.72%)
May 18, 2010 5.298 5.336 5.104 5.111 68,767 -0.21(-3.91%)
May 17, 2010 5.306 5.375 5.215 5.319 97,964 +0.01(+0.18%)
May 14, 2010 5.240 5.391 5.240 5.309 123,910 -0.04(-0.82%)
May 13, 2010 5.385 5.391 5.205 5.353 69,604 -0.03(-0.47%)
May 12, 2010 5.363 5.470 5.303 5.378 234,591 +0.02(+0.29%)
May 11, 2010 5.224 5.401 4.978 5.363 116,250 +0.11(+2.04%)
May 10, 2010 5.155 5.347 5.107 5.255 159,242 +0.25(+4.97%)
May 07, 2010 4.887 5.114 4.820 5.006 336,765 +0.20(+4.06%)
May 06, 2010 5.177 5.218 4.606 4.811 304,652 -0.46(-8.68%)
May 05, 2010 5.240 5.319 5.155 5.268 136,360 -0.07(-1.24%)
May 04, 2010 5.328 5.347 5.202 5.334 111,546 -0.01(-0.24%)
May 03, 2010 5.221 5.360 5.202 5.347 153,016 +0.24(+4.69%)
Apr 30, 2010 5.429 5.429 5.079 5.107 127,622 -0.26(-4.82%)
Apr 29, 2010 5.192 5.416 5.095 5.366 204,626 +0.17(+3.34%)
Apr 28, 2010 5.385 5.400 4.991 5.192 173,735 -0.11(-2.08%)
Apr 27, 2010 5.432 5.563 5.284 5.303 94,688 -0.13(-2.38%)
Apr 26, 2010 5.215 5.457 5.214 5.432 101,165 +0.22(+4.23%)
Apr 23, 2010 5.224 5.256 5.164 5.211 91,170 +0.03(+0.49%)
Apr 22, 2010 5.155 5.224 5.095 5.186 74,080 +0.00(+0.00%)
Apr 21, 2010 5.202 5.293 5.123 5.186 97,377 -0.02(-0.36%)
Apr 20, 2010 5.104 5.205 5.104 5.205 131,916 +0.11(+2.13%)
Apr 19, 2010 5.068 5.143 5.065 5.096 170,769 +0.03(+0.62%)
Apr 16, 2010 5.027 5.181 5.015 5.065 209,673 +0.02(+0.31%)
Apr 15, 2010 4.990 5.143 4.977 5.049 158,438 +0.07(+1.45%)
Apr 14, 2010 4.840 5.006 4.825 4.977 268,772 +0.17(+3.58%)
Apr 13, 2010 4.658 4.840 4.658 4.805 175,567 +0.16(+3.50%)
Apr 12, 2010 4.577 4.708 4.577 4.643 176,533 +0.07(+1.44%)
Apr 09, 2010 4.568 4.605 4.530 4.577 132,214 +0.06(+1.25%)
Apr 08, 2010 4.536 4.559 4.514 4.521 142,644 -0.02(-0.34%)
Apr 07, 2010 4.539 4.555 4.496 4.536 118,182 -0.02(-0.34%)
Apr 06, 2010 4.543 4.555 4.527 4.552 79,438 +0.01(+0.28%)
Apr 05, 2010 4.564 4.564 4.508 4.539 125,444 +0.03(+0.55%)
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.