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 (%)
Oct 30, 2009 3.995 4.001 3.811 3.854 195,482 -0.09(-2.28%)
Oct 29, 2009 4.001 4.046 3.914 3.944 110,169 -0.04(-0.98%)
Oct 28, 2009 4.055 4.110 3.980 3.983 57,382 -0.07(-1.63%)
Oct 27, 2009 4.109 4.127 4.031 4.049 78,400 -0.02(-0.59%)
Oct 26, 2009 3.911 4.169 3.911 4.073 87,476 +0.15(+3.91%)
Oct 23, 2009 3.944 4.022 3.905 3.920 54,302 -0.10(-2.39%)
Oct 22, 2009 4.040 4.109 3.980 4.016 92,700 -0.03(-0.74%)
Oct 21, 2009 4.088 4.160 4.022 4.046 80,871 -0.06(-1.46%)
Oct 20, 2009 4.151 4.208 4.100 4.106 34,372 -0.09(-2.22%)
Oct 19, 2009 4.139 4.236 4.082 4.199 121,156 +0.08(+1.89%)
Oct 16, 2009 4.151 4.217 4.055 4.121 87,816 -0.03(-0.65%)
Oct 15, 2009 4.211 4.223 4.148 4.148 60,332 -0.07(-1.71%)
Oct 14, 2009 4.181 4.235 4.160 4.220 80,704 +0.05(+1.22%)
Oct 13, 2009 4.217 4.217 4.136 4.169 23,948 +0.00(+0.07%)
Oct 12, 2009 4.217 4.262 4.166 4.166 63,152 -0.01(-0.22%)
Oct 09, 2009 4.136 4.196 4.124 4.175 26,092 +0.02(+0.58%)
Oct 08, 2009 4.118 4.250 4.118 4.151 67,370 +0.03(+0.66%)
Oct 07, 2009 3.968 4.124 3.908 4.124 108,977 +0.13(+3.16%)
Oct 06, 2009 4.094 4.094 3.851 3.998 48,016 -0.07(-1.77%)
Oct 05, 2009 3.787 4.109 3.787 4.070 112,567 +0.11(+2.89%)
Oct 02, 2009 3.971 4.127 3.929 3.956 65,592 -0.05(-1.35%)
Oct 01, 2009 4.085 4.088 3.968 4.010 64,860 -0.10(-2.41%)
Sep 30, 2009 4.187 4.229 4.076 4.109 78,017 -0.01(-0.22%)
Sep 29, 2009 4.166 4.166 4.025 4.118 71,648 -0.07(-1.58%)
Sep 28, 2009 4.070 4.184 3.935 4.184 62,762 +0.10(+2.50%)
Sep 25, 2009 4.208 4.214 3.947 4.082 112,523 -0.12(-2.79%)
Sep 24, 2009 4.121 4.217 4.121 4.199 46,142 +0.07(+1.75%)
Sep 23, 2009 4.181 4.223 4.061 4.127 63,045 -0.06(-1.36%)
Sep 22, 2009 4.136 4.250 4.136 4.184 58,590 +0.05(+1.24%)
Sep 21, 2009 3.415 4.190 3.415 4.133 150,319 -0.14(-3.17%)
Sep 18, 2009 4.205 4.271 4.103 4.268 137,384 +0.06(+1.50%)
Sep 17, 2009 4.205 4.355 4.172 4.205 251,979 +0.00(+0.00%)
Sep 16, 2009 4.235 4.235 4.130 4.205 99,645 +0.00(+0.00%)
Sep 15, 2009 4.235 4.235 4.190 4.205 62,859 -0.04(-0.92%)
Sep 14, 2009 4.115 4.244 4.115 4.244 119,745 +0.11(+2.69%)
Sep 11, 2009 4.133 4.145 4.100 4.133 32,508 -0.01(-0.29%)
Sep 10, 2009 4.118 4.145 4.064 4.145 35,361 +0.02(+0.58%)
Sep 09, 2009 4.100 4.121 4.013 4.121 38,081 +0.01(+0.29%)
Sep 08, 2009 4.100 4.157 4.054 4.109 42,496 +0.04(+0.89%)
Sep 04, 2009 3.839 4.130 3.781 4.073 94,798 +0.19(+4.87%)
Sep 03, 2009 3.995 3.995 3.814 3.884 43,075 -0.09(-2.19%)
Sep 02, 2009 3.935 4.075 3.905 3.971 49,651 +0.02(+0.38%)
Sep 01, 2009 4.013 4.136 3.938 3.956 64,873 -0.08(-2.01%)
Aug 31, 2009 4.118 4.118 3.980 4.037 63,698 -0.04(-0.88%)
Aug 28, 2009 4.145 4.145 4.025 4.073 47,543 -0.07(-1.74%)
Aug 27, 2009 4.055 4.175 3.947 4.145 33,287 +0.05(+1.32%)
Aug 26, 2009 4.055 4.136 3.998 4.091 62,932 -0.02(-0.44%)
Aug 25, 2009 4.106 4.189 3.935 4.109 56,533 +0.04(+0.93%)
Aug 24, 2009 4.121 4.148 4.067 4.071 28,795 -0.06(-1.43%)
Aug 21, 2009 4.145 4.166 4.064 4.130 98,413 +0.00(+0.07%)
Aug 20, 2009 4.154 4.154 4.058 4.127 46,728 -0.02(-0.43%)
Aug 19, 2009 4.145 4.187 4.055 4.145 84,699 +0.01(+0.29%)
Aug 18, 2009 4.199 4.199 4.061 4.133 92,354 +0.02(+0.44%)
Aug 17, 2009 4.061 4.193 4.031 4.115 95,091 +0.08(+1.93%)
Aug 14, 2009 4.088 4.136 3.962 4.037 331,878 -0.11(-2.61%)
Aug 13, 2009 4.142 4.187 4.082 4.145 135,040 +0.01(+0.15%)
Aug 12, 2009 4.202 4.205 4.115 4.139 243,642 -0.06(-1.43%)
Aug 11, 2009 4.205 4.215 4.136 4.199 69,338 -0.05(-1.06%)
Aug 10, 2009 4.175 4.268 4.133 4.244 83,274 +0.06(+1.36%)
Aug 07, 2009 4.220 4.283 4.175 4.187 130,822 +0.07(+1.68%)
Aug 06, 2009 4.151 4.262 4.088 4.118 97,568 -0.00(-0.07%)
Aug 05, 2009 4.232 4.232 4.100 4.121 75,547 -0.05(-1.08%)
Aug 04, 2009 4.241 4.319 4.136 4.166 96,342 -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 SantaClara.com & California Media Partners, LLC. All rights reserved.