Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 30, 2009 2.790 2.790 2.433 2.763 73,919 +0.18(+6.85%)
Jan 29, 2009 2.703 2.763 2.463 2.586 34,738 -0.21(-7.42%)
Jan 28, 2009 2.694 2.862 2.653 2.793 33,220 +0.09(+3.33%)
Jan 27, 2009 2.628 2.703 2.499 2.703 31,815 +0.13(+4.90%)
Jan 26, 2009 2.559 2.646 2.427 2.577 27,104 +0.08(+3.25%)
Jan 23, 2009 2.553 2.646 2.433 2.496 48,642 -0.10(-3.93%)
Jan 22, 2009 2.553 2.679 2.553 2.598 21,408 +0.02(+0.92%)
Jan 21, 2009 2.433 2.667 2.373 2.574 42,559 +0.17(+7.01%)
Jan 20, 2009 2.583 2.709 2.403 2.406 72,947 -0.25(-9.29%)
Jan 16, 2009 2.739 2.847 2.562 2.652 84,436 -0.18(-6.46%)
Jan 15, 2009 2.763 2.974 2.643 2.835 42,240 +0.13(+4.89%)
Jan 14, 2009 2.977 3.064 2.682 2.703 64,613 -0.23(-7.69%)
Jan 13, 2009 2.862 2.965 2.823 2.928 35,781 +0.15(+5.52%)
Jan 12, 2009 2.913 2.913 2.763 2.775 12,441 -0.03(-1.07%)
Jan 09, 2009 2.727 2.853 2.727 2.805 19,686 -0.06(-2.10%)
Jan 08, 2009 2.965 2.965 2.670 2.865 44,340 -0.04(-1.45%)
Jan 07, 2009 2.778 2.907 2.739 2.907 39,812 +0.07(+2.54%)
Jan 06, 2009 2.751 2.850 2.748 2.835 35,348 -0.02(-0.53%)
Jan 05, 2009 2.802 2.850 2.640 2.850 65,026 +0.13(+4.72%)
Jan 02, 2009 2.700 2.763 2.553 2.722 49,781 +0.17(+6.61%)
Dec 31, 2008 2.331 2.595 2.280 2.553 145,561 +0.15(+6.25%)
Dec 30, 2008 2.268 2.490 2.169 2.403 451,020 +0.16(+7.09%)
Dec 29, 2008 2.208 2.403 2.166 2.244 87,250 +0.05(+2.33%)
Dec 26, 2008 2.385 2.385 1.991 2.193 45,462 -0.19(-7.83%)
Dec 24, 2008 2.343 2.385 1.913 2.379 45,666 +0.05(+2.19%)
Dec 23, 2008 2.397 2.397 2.286 2.328 60,531 -0.11(-4.32%)
Dec 22, 2008 2.457 2.523 2.256 2.433 449,256 -0.01(-0.37%)
Dec 19, 2008 2.538 2.607 2.382 2.442 148,065 -0.17(-6.34%)
Dec 18, 2008 2.556 2.703 2.514 2.607 72,870 +0.04(+1.64%)
Dec 17, 2008 2.598 2.772 2.559 2.565 27,061 -0.04(-1.50%)
Dec 16, 2008 2.775 2.781 2.604 2.604 47,257 -0.10(-3.67%)
Dec 15, 2008 2.706 2.793 2.559 2.703 76,942 -0.00(-0.11%)
Dec 12, 2008 2.853 2.943 2.601 2.706 34,702 -0.11(-3.94%)
Dec 11, 2008 2.685 2.850 2.679 2.817 61,617 +0.05(+1.96%)
Dec 10, 2008 3.016 3.019 2.616 2.763 40,715 -0.14(-4.76%)
Dec 09, 2008 3.085 3.152 2.763 2.901 73,496 -0.18(-5.76%)
Dec 08, 2008 3.034 3.298 3.007 3.079 50,047 +0.08(+2.50%)
Dec 05, 2008 2.931 3.103 2.928 3.004 28,522 +0.05(+1.52%)
Dec 04, 2008 3.019 3.019 2.943 2.958 65,176 -0.08(-2.48%)
Dec 03, 2008 2.940 3.034 2.715 3.034 47,327 -0.05(-1.46%)
Dec 02, 2008 3.580 3.601 2.889 3.079 70,466 -0.47(-13.21%)
Dec 01, 2008 3.950 3.965 3.490 3.547 107,892 -0.30(-7.81%)
Nov 28, 2008 3.064 3.902 2.995 3.848 63,724 +1.08(+38.94%)
Nov 26, 2008 2.631 2.784 2.631 2.769 32,854 +0.14(+5.37%)
Nov 25, 2008 2.733 2.829 2.628 2.628 14,050 +0.00(+0.00%)
Nov 24, 2008 2.763 2.763 2.553 2.628 31,006 -0.11(-4.16%)
Nov 21, 2008 2.766 2.958 2.553 2.742 34,046 -0.04(-1.40%)
Nov 20, 2008 2.628 2.781 2.553 2.781 84,140 +0.14(+5.23%)
Nov 19, 2008 2.586 2.703 2.553 2.643 34,682 +0.04(+1.38%)
Nov 18, 2008 3.019 3.058 2.478 2.607 46,118 -0.47(-15.32%)
Nov 17, 2008 3.208 3.316 2.859 3.079 655,119 -0.24(-7.24%)
Nov 14, 2008 3.298 3.319 3.154 3.319 22,227 -0.17(-4.82%)
Nov 13, 2008 3.490 3.490 3.079 3.487 105,678 +0.03(+0.96%)
Nov 12, 2008 3.520 3.589 3.454 3.454 20,825 -0.08(-2.13%)
Nov 11, 2008 3.706 3.706 3.469 3.529 28,336 -0.36(-9.20%)
Nov 10, 2008 3.793 4.196 3.709 3.887 63,022 +0.17(+4.65%)
Nov 07, 2008 3.604 3.742 3.489 3.714 20,732 +0.16(+4.52%)
Nov 06, 2008 3.604 3.626 3.463 3.553 15,977 -0.27(-7.14%)
Nov 05, 2008 3.839 3.839 3.649 3.827 5,506 -0.08(-2.15%)
Nov 04, 2008 4.001 4.076 3.839 3.911 31,869 -0.15(-3.70%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.