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 )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2010 5.444 5.505 5.441 5.457 109,158 -0.01(-0.12%)
Jul 29, 2010 5.460 5.505 5.384 5.464 31,368 +0.07(+1.25%)
Jul 28, 2010 5.416 5.464 5.284 5.396 54,215 -0.01(-0.12%)
Jul 27, 2010 5.524 5.524 5.387 5.403 113,770 -0.12(-2.09%)
Jul 26, 2010 5.524 5.540 5.390 5.518 158,703 -0.02(-0.35%)
Jul 23, 2010 5.409 5.540 5.393 5.537 79,876 +0.09(+1.71%)
Jul 22, 2010 5.384 5.483 5.329 5.444 90,533 +0.12(+2.22%)
Jul 21, 2010 5.444 5.444 5.307 5.326 52,173 -0.10(-1.89%)
Jul 20, 2010 5.377 5.438 5.319 5.428 111,787 +0.08(+1.53%)
Jul 19, 2010 5.318 5.356 5.220 5.347 126,941 +0.07(+1.33%)
Jul 16, 2010 5.277 5.355 5.261 5.277 85,381 -0.05(-0.90%)
Jul 15, 2010 5.315 5.372 5.286 5.324 51,205 -0.01(-0.24%)
Jul 14, 2010 5.337 5.391 5.270 5.337 62,209 -0.03(-0.65%)
Jul 13, 2010 5.372 5.401 5.289 5.372 175,916 +0.06(+1.14%)
Jul 12, 2010 5.386 5.401 5.275 5.312 187,921 -0.09(-1.59%)
Jul 09, 2010 5.321 5.404 5.286 5.398 124,714 +0.05(+1.01%)
Jul 08, 2010 5.245 5.347 5.162 5.344 99,295 +0.12(+2.38%)
Jul 07, 2010 5.061 5.220 4.994 5.220 136,240 +0.19(+3.79%)
Jul 06, 2010 5.337 5.337 4.972 5.029 116,330 -0.24(-4.47%)
Jul 02, 2010 5.312 5.353 5.159 5.264 93,041 +0.03(+0.67%)
Jul 01, 2010 5.191 5.258 4.962 5.229 121,600 +0.03(+0.67%)
Jun 30, 2010 5.038 5.350 5.037 5.194 181,289 +0.17(+3.42%)
Jun 29, 2010 5.261 5.261 4.973 5.022 173,327 -0.60(-10.68%)
Jun 25, 2010 5.051 5.655 4.953 5.623 1,126,475 +0.61(+12.17%)
Jun 24, 2010 5.013 5.137 5.010 5.013 84,812 -0.04(-0.76%)
Jun 23, 2010 5.029 5.115 4.981 5.051 47,326 +0.03(+0.51%)
Jun 22, 2010 5.121 5.194 5.026 5.026 97,056 -0.06(-1.25%)
Jun 21, 2010 5.321 5.340 5.083 5.089 86,429 -0.19(-3.67%)
Jun 18, 2010 5.309 5.401 5.242 5.283 124,082 +0.00(+0.03%)
Jun 17, 2010 5.341 5.341 5.080 5.282 124,156 +0.00(+0.06%)
Jun 16, 2010 5.187 5.364 5.149 5.278 172,894 +0.06(+1.15%)
Jun 15, 2010 5.083 5.231 5.032 5.218 142,242 +0.16(+3.25%)
Jun 14, 2010 5.083 5.083 4.988 5.054 83,146 +0.00(+0.00%)
Jun 11, 2010 5.004 5.054 4.944 5.054 84,544 +0.01(+0.19%)
Jun 10, 2010 4.922 5.048 4.796 5.045 175,385 +0.17(+3.50%)
Jun 09, 2010 4.865 4.906 4.578 4.875 186,555 +0.15(+3.07%)
Jun 08, 2010 4.736 4.763 4.575 4.729 198,158 -0.06(-1.19%)
Jun 07, 2010 4.733 4.849 4.657 4.786 133,079 +0.06(+1.20%)
Jun 04, 2010 4.991 5.080 4.692 4.729 264,284 -0.38(-7.53%)
Jun 03, 2010 5.143 5.196 5.064 5.114 180,254 -0.06(-1.10%)
Jun 02, 2010 5.064 5.174 4.957 5.171 211,207 +0.16(+3.28%)
Jun 01, 2010 5.111 5.218 5.001 5.007 165,785 -0.12(-2.28%)
May 28, 2010 5.181 5.250 5.099 5.124 122,321 -0.06(-1.10%)
May 27, 2010 4.912 5.206 4.865 5.181 172,346 +0.34(+7.11%)
May 26, 2010 4.799 4.897 4.666 4.837 223,207 +0.08(+1.73%)
May 25, 2010 4.843 4.884 4.660 4.755 198,526 -0.17(-3.52%)
May 24, 2010 4.900 5.032 4.805 4.928 184,317 +0.04(+0.84%)
May 21, 2010 4.556 4.909 4.531 4.887 246,890 +0.27(+5.88%)
May 20, 2010 4.717 4.799 4.578 4.616 197,122 -0.22(-4.57%)
May 19, 2010 5.042 5.048 4.770 4.837 189,506 -0.24(-4.72%)
May 18, 2010 5.263 5.300 5.070 5.076 69,228 -0.21(-3.91%)
May 17, 2010 5.271 5.339 5.180 5.283 98,621 +0.01(+0.18%)
May 14, 2010 5.205 5.355 5.205 5.274 124,741 -0.04(-0.82%)
May 13, 2010 5.349 5.355 5.170 5.318 70,071 -0.03(-0.47%)
May 12, 2010 5.327 5.433 5.267 5.343 236,165 +0.02(+0.29%)
May 11, 2010 5.189 5.365 4.945 5.327 117,030 +0.11(+2.04%)
May 10, 2010 5.120 5.311 5.073 5.220 160,310 +0.25(+4.97%)
May 07, 2010 4.854 5.080 4.788 4.973 339,024 +0.19(+4.06%)
May 06, 2010 5.142 5.183 4.575 4.779 306,696 -0.45(-8.68%)
May 05, 2010 5.205 5.283 5.120 5.233 137,275 -0.07(-1.24%)
May 04, 2010 5.293 5.311 5.167 5.299 112,294 -0.01(-0.24%)
May 03, 2010 5.186 5.324 5.167 5.311 154,042 +0.24(+4.69%)
Apr 30, 2010 5.393 5.393 5.045 5.073 128,477 -0.26(-4.82%)
Apr 29, 2010 5.158 5.380 5.061 5.330 205,999 +0.17(+3.34%)
Apr 28, 2010 5.349 5.364 4.957 5.158 174,900 -0.11(-2.08%)
Apr 27, 2010 5.396 5.526 5.249 5.267 95,323 -0.13(-2.38%)
Apr 26, 2010 5.180 5.421 5.180 5.396 101,843 +0.22(+4.23%)
Apr 23, 2010 5.189 5.221 5.130 5.177 91,781 +0.03(+0.49%)
Apr 22, 2010 5.120 5.189 5.061 5.152 74,576 +0.00(+0.00%)
Apr 21, 2010 5.167 5.258 5.089 5.152 98,030 -0.02(-0.36%)
Apr 20, 2010 5.070 5.170 5.070 5.170 132,801 +0.11(+2.13%)
Apr 19, 2010 5.034 5.109 5.031 5.062 171,915 +0.03(+0.62%)
Apr 16, 2010 4.994 5.146 4.982 5.031 211,080 +0.02(+0.31%)
Apr 15, 2010 4.957 5.109 4.944 5.016 159,500 +0.07(+1.45%)
Apr 14, 2010 4.808 4.972 4.793 4.944 270,575 +0.17(+3.58%)
Apr 13, 2010 4.627 4.808 4.627 4.773 176,745 +0.16(+3.50%)
Apr 12, 2010 4.546 4.677 4.546 4.612 177,717 +0.07(+1.44%)
Apr 09, 2010 4.537 4.574 4.500 4.546 133,101 +0.06(+1.25%)
Apr 08, 2010 4.506 4.529 4.484 4.491 143,601 -0.02(-0.34%)
Apr 07, 2010 4.509 4.525 4.466 4.506 118,974 -0.02(-0.34%)
Apr 06, 2010 4.512 4.525 4.497 4.522 79,970 +0.01(+0.28%)
Apr 05, 2010 4.534 4.534 4.478 4.509 126,285 +0.02(+0.55%)
Apr 01, 2010 4.506 4.484 4.484 4.484 70,793 -0.01(-0.14%)
Mar 31, 2010 4.506 4.506 4.475 4.491 126,346 -0.01(-0.28%)
Mar 30, 2010 4.481 4.506 4.475 4.503 79,941 +0.01(+0.28%)
Mar 29, 2010 4.494 4.506 4.475 4.491 73,174 -0.02(-0.41%)
Mar 26, 2010 4.453 4.512 4.453 4.509 103,898 +0.08(+1.82%)
Mar 25, 2010 4.506 4.506 4.410 4.428 92,269 -0.07(-1.45%)
Mar 24, 2010 4.481 4.524 4.481 4.494 110,205 -0.01(-0.21%)
Mar 23, 2010 4.503 4.506 4.475 4.503 112,825 -0.00(-0.07%)
Mar 22, 2010 4.506 4.522 4.478 4.506 135,727 +0.00(+0.00%)
Mar 19, 2010 4.506 4.506 4.475 4.506 185,121 +0.02(+0.52%)
Mar 18, 2010 4.498 4.517 4.480 4.483 193,236 -0.01(-0.27%)
Mar 17, 2010 4.514 4.535 4.483 4.495 187,079 +0.00(+0.00%)
Mar 16, 2010 4.520 4.526 4.477 4.495 183,392 +0.01(+0.14%)
Mar 15, 2010 4.470 4.514 4.458 4.489 156,923 +0.04(+0.90%)
Mar 12, 2010 4.467 4.535 4.449 4.449 82,958 -0.02(-0.35%)
Mar 11, 2010 4.452 4.498 4.437 4.464 88,794 -0.00(-0.07%)
Mar 10, 2010 4.443 4.526 4.424 4.467 163,586 +0.05(+1.05%)
Mar 09, 2010 4.409 4.467 4.384 4.421 105,146 -0.01(-0.28%)
Mar 08, 2010 4.353 4.467 4.353 4.433 170,610 +0.08(+1.84%)
Mar 05, 2010 4.347 4.353 4.310 4.353 129,574 +0.01(+0.14%)
Mar 04, 2010 4.360 4.360 4.323 4.347 123,280 +0.02(+0.50%)
Mar 03, 2010 4.369 4.369 4.316 4.326 120,784 -0.02(-0.57%)
Mar 02, 2010 4.316 4.359 4.301 4.350 148,299 +0.04(+0.93%)
Mar 01, 2010 4.356 4.387 4.298 4.310 220,991 +0.00(+0.07%)
Feb 26, 2010 4.403 4.418 4.307 4.307 134,764 -0.04(-0.92%)
Feb 25, 2010 4.307 4.581 4.304 4.347 398,369 +0.02(+0.50%)
Feb 24, 2010 4.355 4.390 4.301 4.326 111,157 +0.02(+0.36%)
Feb 23, 2010 4.372 4.427 4.310 4.310 126,948 -0.06(-1.41%)
Feb 22, 2010 4.329 4.372 4.286 4.372 120,086 +0.07(+1.57%)
Feb 19, 2010 4.323 4.329 4.273 4.304 120,044 -0.01(-0.29%)
Feb 18, 2010 4.329 4.329 4.301 4.316 76,619 +0.00(+0.07%)
Feb 17, 2010 4.329 4.329 4.298 4.313 105,422 +0.00(+0.00%)
Feb 16, 2010 4.313 4.329 4.286 4.313 266,873 +0.04(+0.90%)
Feb 12, 2010 4.269 4.275 4.275 4.275 187,985 +0.00(+0.00%)
Feb 11, 2010 4.275 4.284 4.241 4.275 106,116 -0.01(-0.28%)
Feb 10, 2010 4.229 4.287 4.229 4.287 134,887 +0.05(+1.30%)
Feb 09, 2010 4.229 4.284 4.208 4.232 121,335 +0.01(+0.29%)
Feb 08, 2010 4.311 4.311 4.183 4.220 151,082 -0.08(-1.78%)
Feb 05, 2010 4.217 4.308 4.183 4.296 99,288 +0.10(+2.33%)
Feb 04, 2010 4.275 4.289 4.198 4.198 118,542 -0.07(-1.57%)
Feb 03, 2010 4.241 4.305 4.235 4.266 151,632 +0.03(+0.72%)
Feb 02, 2010 4.247 4.284 4.235 4.235 109,778 -0.01(-0.22%)
Feb 01, 2010 4.250 4.333 4.241 4.244 102,180 -0.01(-0.14%)
Jan 29, 2010 4.275 4.345 4.198 4.250 273,852 +0.02(+0.58%)
Jan 28, 2010 4.140 4.244 4.134 4.226 119,098 +0.11(+2.67%)
Jan 27, 2010 4.049 4.244 4.046 4.116 130,309 +0.04(+0.97%)
Jan 26, 2010 4.043 4.177 4.043 4.076 123,644 +0.04(+0.91%)
Jan 25, 2010 4.125 4.140 3.988 4.040 82,893 -0.05(-1.12%)
Jan 22, 2010 4.024 4.137 3.985 4.085 185,198 +0.07(+1.75%)
Jan 21, 2010 4.046 4.107 4.015 4.015 120,317 -0.06(-1.42%)
Jan 20, 2010 4.113 4.119 4.049 4.073 84,557 -0.05(-1.11%)
Jan 19, 2010 4.137 4.211 4.000 4.119 267,564 +0.03(+0.71%)
Jan 15, 2010 4.129 4.090 4.090 4.090 179,822 -0.02(-0.44%)
Jan 14, 2010 4.051 4.129 4.046 4.108 73,773 +0.06(+1.49%)
Jan 13, 2010 4.078 4.099 4.039 4.048 96,836 -0.01(-0.30%)
Jan 12, 2010 4.024 4.096 4.024 4.060 72,044 +0.03(+0.83%)
Jan 11, 2010 4.081 4.081 4.024 4.027 32,060 -0.05(-1.26%)
Jan 08, 2010 4.027 4.078 3.993 4.078 69,317 +0.07(+1.81%)
Jan 07, 2010 3.999 4.054 3.975 4.005 47,527 +0.01(+0.15%)
Jan 06, 2010 3.957 4.075 3.957 3.999 86,116 +0.05(+1.30%)
Jan 05, 2010 4.075 4.129 3.948 3.948 152,347 -0.13(-3.19%)
Jan 04, 2010 4.102 4.132 3.969 4.078 101,041 +0.02(+0.52%)
Dec 31, 2009 4.042 4.057 4.057 4.057 149,742 +0.05(+1.28%)
Dec 30, 2009 4.002 4.008 3.915 4.005 79,528 +0.01(+0.30%)
Dec 29, 2009 3.966 4.039 3.945 3.993 71,625 +0.02(+0.53%)
Dec 28, 2009 3.948 3.978 3.875 3.972 102,158 +0.03(+0.84%)
Dec 24, 2009 3.963 3.978 3.906 3.939 28,745 -0.03(-0.69%)
Dec 23, 2009 4.008 4.008 3.893 3.966 98,013 -0.01(-0.15%)
Dec 22, 2009 3.951 4.008 3.884 3.972 106,531 +0.04(+0.92%)
Dec 21, 2009 3.903 3.978 3.851 3.936 115,132 +0.04(+1.09%)
Dec 18, 2009 3.878 3.930 3.812 3.893 387,994 +0.02(+0.39%)
Dec 17, 2009 3.818 3.963 3.818 3.878 109,334 +0.04(+1.14%)
Dec 16, 2009 3.927 3.930 3.830 3.834 147,111 -0.05(-1.28%)
Dec 15, 2009 3.927 3.978 3.881 3.884 160,082 -0.06(-1.53%)
Dec 14, 2009 3.930 3.995 3.899 3.945 94,486 +0.08(+1.95%)
Dec 11, 2009 3.863 3.912 3.859 3.869 67,238 +0.01(+0.31%)
Dec 10, 2009 3.909 3.933 3.833 3.857 72,821 -0.02(-0.39%)
Dec 09, 2009 3.936 3.948 3.845 3.872 51,956 -0.04(-1.08%)
Dec 08, 2009 3.912 3.975 3.912 3.915 67,985 -0.02(-0.46%)
Dec 07, 2009 3.939 3.978 3.903 3.933 119,314 -0.04(-0.91%)
Dec 04, 2009 3.924 3.981 3.903 3.969 107,014 +0.08(+2.18%)
Dec 03, 2009 3.972 3.990 3.872 3.884 73,929 -0.07(-1.76%)
Dec 02, 2009 3.887 4.008 3.887 3.954 129,631 +0.06(+1.63%)
Dec 01, 2009 4.066 4.072 3.866 3.890 195,266 -0.17(-4.24%)
Nov 30, 2009 4.141 4.141 3.993 4.063 145,811 -0.00(-0.07%)
Nov 27, 2009 4.132 4.196 4.066 4.066 63,559 -0.15(-3.59%)
Nov 25, 2009 4.250 4.259 4.205 4.217 46,188 -0.03(-0.71%)
Nov 24, 2009 4.178 4.278 4.163 4.247 154,069 +0.09(+2.11%)
Nov 23, 2009 4.175 4.223 4.144 4.160 103,361 +0.02(+0.59%)
Nov 20, 2009 3.987 4.214 3.987 4.135 128,441 +0.12(+2.94%)
Nov 19, 2009 4.045 4.048 3.948 4.017 53,646 -0.05(-1.34%)
Nov 18, 2009 4.084 4.084 3.999 4.072 83,300 -0.06(-1.54%)
Nov 17, 2009 4.223 4.229 4.066 4.135 123,221 -0.15(-3.39%)
Nov 16, 2009 4.193 4.281 4.166 4.281 129,518 +0.14(+3.28%)
Nov 13, 2009 4.075 4.145 4.051 4.145 103,421 +0.08(+2.09%)
Nov 12, 2009 4.205 4.226 4.060 4.060 110,085 -0.17(-4.01%)
Nov 11, 2009 4.217 4.232 4.169 4.229 86,272 +0.05(+1.23%)
Nov 10, 2009 4.157 4.229 4.157 4.178 55,612 -0.01(-0.29%)
Nov 09, 2009 4.060 4.220 4.054 4.190 138,572 +0.17(+4.14%)
Nov 06, 2009 4.120 4.151 3.872 4.024 131,297 -0.10(-2.49%)
Nov 05, 2009 3.809 4.148 3.809 4.126 108,161 +0.25(+6.56%)
Nov 04, 2009 3.872 3.978 3.872 3.872 65,149 +0.00(+0.08%)
Nov 03, 2009 3.660 3.872 3.660 3.869 100,049 +0.22(+6.14%)
Nov 02, 2009 3.912 3.996 3.585 3.645 110,349 -0.24(-6.08%)
Oct 30, 2009 4.024 4.030 3.839 3.881 194,083 -0.09(-2.28%)
Oct 29, 2009 4.030 4.075 3.942 3.972 109,381 -0.04(-0.98%)
Oct 28, 2009 4.084 4.140 4.008 4.011 56,971 -0.07(-1.63%)
Oct 27, 2009 4.138 4.157 4.060 4.078 77,839 -0.02(-0.59%)
Oct 26, 2009 3.939 4.199 3.939 4.102 86,850 +0.15(+3.91%)
Oct 23, 2009 3.972 4.051 3.933 3.948 53,913 -0.10(-2.39%)
Oct 22, 2009 4.069 4.138 4.008 4.045 92,036 -0.03(-0.74%)
Oct 21, 2009 4.117 4.190 4.051 4.075 80,292 -0.06(-1.46%)
Oct 20, 2009 4.181 4.238 4.129 4.135 34,126 -0.09(-2.22%)
Oct 19, 2009 4.169 4.267 4.111 4.229 120,289 +0.08(+1.90%)
Oct 16, 2009 4.181 4.247 4.084 4.151 87,187 -0.03(-0.65%)
Oct 15, 2009 4.241 4.253 4.178 4.178 59,900 -0.07(-1.71%)
Oct 14, 2009 4.211 4.266 4.190 4.250 80,126 +0.05(+1.22%)
Oct 13, 2009 4.247 4.247 4.166 4.199 23,776 +0.00(+0.07%)
Oct 12, 2009 4.247 4.293 4.196 4.196 62,700 -0.01(-0.22%)
Oct 09, 2009 4.166 4.226 4.154 4.205 25,905 +0.02(+0.58%)
Oct 08, 2009 4.148 4.281 4.148 4.181 66,888 +0.03(+0.66%)
Oct 07, 2009 3.996 4.154 3.936 4.154 108,197 +0.13(+3.16%)
Oct 06, 2009 4.123 4.123 3.878 4.027 47,672 -0.07(-1.77%)
Oct 05, 2009 3.815 4.138 3.815 4.099 111,761 +0.11(+2.89%)
Oct 02, 2009 3.999 4.157 3.957 3.984 65,123 -0.05(-1.35%)
Oct 01, 2009 4.114 4.117 3.996 4.039 64,395 -0.10(-2.41%)
Sep 30, 2009 4.217 4.259 4.105 4.138 77,459 -0.01(-0.22%)
Sep 29, 2009 4.196 4.196 4.054 4.148 71,135 -0.07(-1.58%)
Sep 28, 2009 4.099 4.214 3.963 4.214 62,313 +0.10(+2.50%)
Sep 25, 2009 4.238 4.244 3.975 4.111 111,718 -0.12(-2.79%)
Sep 24, 2009 4.151 4.247 4.151 4.229 45,811 +0.07(+1.75%)
Sep 23, 2009 4.211 4.253 4.090 4.157 62,594 -0.06(-1.36%)
Sep 22, 2009 4.166 4.280 4.166 4.214 58,171 +0.05(+1.24%)
Sep 21, 2009 3.440 4.220 3.440 4.163 149,243 -0.14(-3.17%)
Sep 18, 2009 4.235 4.302 4.132 4.299 136,400 +0.06(+1.50%)
Sep 17, 2009 4.235 4.387 4.202 4.235 250,175 +0.00(+0.00%)
Sep 16, 2009 4.266 4.266 4.160 4.235 98,932 +0.00(+0.00%)
Sep 15, 2009 4.266 4.266 4.220 4.235 62,409 -0.04(-0.92%)
Sep 14, 2009 4.145 4.275 4.145 4.275 118,888 +0.11(+2.69%)
Sep 11, 2009 4.163 4.175 4.129 4.163 32,275 -0.01(-0.29%)
Sep 10, 2009 4.148 4.175 4.093 4.175 35,108 +0.02(+0.58%)
Sep 09, 2009 4.129 4.151 4.042 4.151 37,809 +0.01(+0.29%)
Sep 08, 2009 4.129 4.187 4.083 4.138 42,192 +0.04(+0.88%)
Sep 04, 2009 3.866 4.160 3.809 4.102 94,119 +0.19(+4.87%)
Sep 03, 2009 4.024 4.024 3.842 3.912 42,767 -0.09(-2.19%)
Sep 02, 2009 3.963 4.105 3.933 3.999 49,295 +0.02(+0.38%)
Sep 01, 2009 4.042 4.166 3.966 3.984 64,409 -0.08(-2.01%)
Aug 31, 2009 4.148 4.148 4.008 4.066 63,242 -0.04(-0.88%)
Aug 28, 2009 4.175 4.175 4.054 4.102 47,203 -0.07(-1.74%)
Aug 27, 2009 4.084 4.205 3.975 4.175 33,049 +0.05(+1.32%)
Aug 26, 2009 4.084 4.166 4.027 4.120 62,481 -0.02(-0.44%)
Aug 25, 2009 4.135 4.219 3.963 4.138 56,128 +0.04(+0.93%)
Aug 24, 2009 4.151 4.178 4.096 4.100 28,589 -0.06(-1.43%)
Aug 21, 2009 4.175 4.196 4.093 4.160 97,709 +0.00(+0.07%)
Aug 20, 2009 4.184 4.184 4.087 4.157 46,393 -0.02(-0.43%)
Aug 19, 2009 4.175 4.217 4.084 4.175 84,093 +0.01(+0.29%)
Aug 18, 2009 4.229 4.229 4.090 4.163 91,693 +0.02(+0.44%)
Aug 17, 2009 4.090 4.223 4.060 4.145 94,410 +0.08(+1.93%)
Aug 14, 2009 4.117 4.166 3.990 4.066 329,502 -0.11(-2.61%)
Aug 13, 2009 4.172 4.217 4.111 4.175 134,073 +0.01(+0.15%)
Aug 12, 2009 4.232 4.235 4.145 4.169 241,898 -0.06(-1.43%)
Aug 11, 2009 4.235 4.246 4.166 4.229 68,841 -0.05(-1.06%)
Aug 10, 2009 4.205 4.299 4.163 4.275 82,678 +0.06(+1.36%)
Aug 07, 2009 4.250 4.314 4.205 4.217 129,885 +0.07(+1.68%)
Aug 06, 2009 4.181 4.293 4.117 4.148 96,869 -0.00(-0.07%)
Aug 05, 2009 4.263 4.263 4.129 4.151 75,006 -0.05(-1.08%)
Aug 04, 2009 4.272 4.350 4.166 4.196 95,653 -0.04(-0.93%)
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.