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 )

15.74 -0.12 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 29, 2010 4.162 4.230 4.087 4.138 281,304 +0.02(+0.58%)
Jan 28, 2010 4.031 4.132 4.025 4.114 122,339 +0.11(+2.67%)
Jan 27, 2010 3.942 4.132 3.939 4.007 133,854 +0.04(+0.97%)
Jan 26, 2010 3.936 4.066 3.936 3.968 127,008 +0.04(+0.91%)
Jan 25, 2010 4.016 4.031 3.882 3.933 85,149 -0.04(-1.12%)
Jan 22, 2010 3.918 4.028 3.879 3.977 190,237 +0.07(+1.75%)
Jan 21, 2010 3.939 3.998 3.909 3.909 123,590 -0.06(-1.42%)
Jan 20, 2010 4.004 4.010 3.942 3.965 86,858 -0.04(-1.11%)
Jan 19, 2010 4.028 4.099 3.894 4.010 274,845 +0.03(+0.71%)
Jan 15, 2010 4.020 3.982 3.982 3.982 184,715 -0.02(-0.44%)
Jan 14, 2010 3.943 4.020 3.939 3.999 75,781 +0.06(+1.49%)
Jan 13, 2010 3.970 3.991 3.932 3.941 99,471 -0.01(-0.30%)
Jan 12, 2010 3.917 3.988 3.917 3.952 74,005 +0.03(+0.83%)
Jan 11, 2010 3.973 3.973 3.917 3.920 32,933 -0.05(-1.26%)
Jan 08, 2010 3.920 3.970 3.887 3.970 71,203 +0.07(+1.81%)
Jan 07, 2010 3.893 3.946 3.870 3.899 48,820 +0.01(+0.15%)
Jan 06, 2010 3.852 3.967 3.852 3.893 88,459 +0.05(+1.30%)
Jan 05, 2010 3.967 4.020 3.843 3.843 156,492 -0.13(-3.19%)
Jan 04, 2010 3.994 4.023 3.864 3.970 103,790 +0.02(+0.52%)
Dec 31, 2009 3.935 3.949 3.949 3.949 153,816 +0.05(+1.28%)
Dec 30, 2009 3.896 3.902 3.811 3.899 81,692 +0.01(+0.30%)
Dec 29, 2009 3.861 3.932 3.840 3.887 73,573 +0.02(+0.53%)
Dec 28, 2009 3.843 3.873 3.773 3.867 104,938 +0.03(+0.84%)
Dec 24, 2009 3.858 3.873 3.802 3.834 29,527 -0.03(-0.69%)
Dec 23, 2009 3.902 3.902 3.790 3.861 100,680 -0.01(-0.15%)
Dec 22, 2009 3.846 3.902 3.781 3.867 109,430 +0.04(+0.92%)
Dec 21, 2009 3.799 3.873 3.749 3.832 118,265 +0.04(+1.09%)
Dec 18, 2009 3.776 3.826 3.711 3.790 398,551 +0.05(+1.38%)
Dec 17, 2009 3.680 3.820 3.680 3.739 113,415 +0.04(+1.14%)
Dec 16, 2009 3.785 3.788 3.692 3.696 152,601 -0.05(-1.29%)
Dec 15, 2009 3.785 3.835 3.742 3.745 166,056 -0.06(-1.53%)
Dec 14, 2009 3.788 3.851 3.759 3.803 98,012 +0.07(+1.95%)
Dec 11, 2009 3.724 3.771 3.720 3.730 69,748 +0.01(+0.31%)
Dec 10, 2009 3.768 3.791 3.695 3.718 75,539 -0.01(-0.39%)
Dec 09, 2009 3.794 3.806 3.707 3.733 53,896 -0.04(-1.08%)
Dec 08, 2009 3.771 3.832 3.771 3.774 70,523 -0.02(-0.46%)
Dec 07, 2009 3.797 3.835 3.762 3.791 123,767 -0.03(-0.91%)
Dec 04, 2009 3.783 3.838 3.762 3.826 111,008 +0.08(+2.18%)
Dec 03, 2009 3.829 3.847 3.733 3.745 76,688 -0.07(-1.76%)
Dec 02, 2009 3.748 3.864 3.748 3.812 134,469 +0.06(+1.63%)
Dec 01, 2009 3.920 3.925 3.727 3.750 202,554 -0.17(-4.24%)
Nov 30, 2009 3.992 3.992 3.850 3.917 151,254 -0.00(-0.07%)
Nov 27, 2009 3.984 4.045 3.920 3.920 65,931 -0.15(-3.59%)
Nov 25, 2009 4.097 4.106 4.054 4.065 47,912 -0.03(-0.71%)
Nov 24, 2009 4.027 4.124 4.013 4.095 159,819 +0.08(+2.11%)
Nov 23, 2009 4.025 4.071 3.995 4.010 107,219 +0.02(+0.59%)
Nov 20, 2009 3.844 4.062 3.844 3.987 133,235 +0.11(+2.94%)
Nov 19, 2009 3.899 3.902 3.806 3.873 55,648 -0.05(-1.34%)
Nov 18, 2009 3.937 3.937 3.855 3.925 86,409 -0.06(-1.54%)
Nov 17, 2009 4.071 4.077 3.920 3.987 127,820 -0.10(-2.53%)
Nov 16, 2009 4.006 4.090 3.980 4.090 135,550 +0.13(+3.28%)
Nov 13, 2009 3.894 3.960 3.870 3.960 108,237 +0.08(+2.09%)
Nov 12, 2009 4.018 4.038 3.879 3.879 115,211 -0.16(-4.01%)
Nov 11, 2009 4.029 4.044 3.984 4.041 90,289 +0.05(+1.23%)
Nov 10, 2009 3.972 4.041 3.972 3.992 58,202 -0.01(-0.29%)
Nov 09, 2009 3.879 4.032 3.873 4.003 145,025 +0.16(+4.14%)
Nov 06, 2009 3.937 3.966 3.700 3.844 137,411 -0.10(-2.49%)
Nov 05, 2009 3.639 3.963 3.639 3.943 113,198 +0.24(+6.56%)
Nov 04, 2009 3.700 3.801 3.700 3.700 68,183 +0.00(+0.08%)
Nov 03, 2009 3.498 3.700 3.498 3.697 104,708 +0.21(+6.14%)
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.