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 )

15.99 -0.17 (-1.05%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 20, 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 31, 2013 7.783 7.838 7.684 7.775 0 +0.03(+0.43%)
Oct 30, 2013 7.845 7.845 7.709 7.742 139,307 -0.09(-1.21%)
Oct 29, 2013 7.849 7.849 7.746 7.837 0 -0.00(-0.05%)
Oct 28, 2013 7.816 7.849 7.767 7.841 0 +0.03(+0.42%)
Oct 25, 2013 7.849 7.849 7.771 7.808 0 -0.01(-0.11%)
Oct 24, 2013 7.795 7.816 7.775 7.816 127,094 +0.05(+0.58%)
Oct 23, 2013 7.713 7.795 7.713 7.771 0 +0.02(+0.27%)
Oct 22, 2013 7.795 7.800 7.726 7.750 119,894 -0.01(-0.11%)
Oct 21, 2013 7.787 7.795 7.713 7.758 107,523 -0.04(-0.47%)
Oct 18, 2013 7.791 7.795 7.713 7.795 148,632 +0.06(+0.72%)
Oct 17, 2013 7.650 7.764 7.634 7.740 207,079 +0.11(+1.39%)
Oct 16, 2013 7.638 7.650 7.585 7.634 84,469 +0.02(+0.32%)
Oct 15, 2013 7.593 7.642 7.530 7.609 91,162 -0.01(-0.11%)
Oct 14, 2013 7.613 7.636 7.519 7.617 109,510 -0.01(-0.11%)
Oct 11, 2013 7.474 7.625 7.474 7.625 0 +0.11(+1.52%)
Oct 10, 2013 7.397 7.519 7.348 7.511 149,453 +0.21(+2.85%)
Oct 09, 2013 7.196 7.393 7.135 7.303 0 +0.16(+2.23%)
Oct 08, 2013 7.233 7.294 7.131 7.143 180,710 -0.11(-1.52%)
Oct 07, 2013 7.192 7.288 7.188 7.254 0 +0.05(+0.74%)
Oct 04, 2013 7.172 7.241 7.151 7.200 0 +0.02(+0.23%)
Oct 03, 2013 7.262 7.286 7.176 7.184 0 -0.08(-1.07%)
Oct 02, 2013 7.344 7.413 7.213 7.262 234,838 -0.10(-1.39%)
Oct 01, 2013 7.307 7.437 7.307 7.364 92,080 +0.02(+0.33%)
Sep 30, 2013 7.311 7.360 7.311 7.339 0 +0.01(+0.11%)
Sep 27, 2013 7.311 7.344 7.294 7.331 0 +0.02(+0.22%)
Sep 26, 2013 7.315 7.356 7.278 7.315 95,004 -0.02(-0.33%)
Sep 25, 2013 7.344 7.424 7.339 7.339 91,010 +0.01(+0.17%)
Sep 24, 2013 7.311 7.384 7.303 7.327 63,701 +0.01(+0.17%)
Sep 23, 2013 7.184 7.356 7.184 7.315 132,402 -0.00(-0.06%)
Sep 20, 2013 7.368 7.393 7.294 7.319 0 -0.04(-0.61%)
Sep 19, 2013 7.442 7.450 7.303 7.364 127,207 -0.09(-1.26%)
Sep 18, 2013 7.393 7.458 7.324 7.458 0 +0.09(+1.21%)
Sep 17, 2013 7.303 7.417 7.282 7.369 0 +0.05(+0.63%)
Sep 16, 2013 7.356 7.360 7.286 7.323 0 +0.02(+0.25%)
Sep 13, 2013 7.305 7.345 7.284 7.305 0 +0.02(+0.28%)
Sep 12, 2013 7.280 7.365 7.260 7.284 0 -0.02(-0.28%)
Sep 11, 2013 7.252 7.337 7.252 7.305 0 +0.02(+0.33%)
Sep 10, 2013 7.325 7.325 7.216 7.280 67,505 -0.03(-0.39%)
Sep 09, 2013 7.138 7.362 7.138 7.309 0 +0.14(+1.92%)
Sep 06, 2013 7.179 7.232 7.114 7.171 0 +0.04(+0.63%)
Sep 05, 2013 7.211 7.224 7.069 7.126 0 -0.06(-0.90%)
Sep 04, 2013 7.175 7.260 7.142 7.191 0 +0.03(+0.45%)
Sep 03, 2013 7.272 7.272 7.102 7.159 0 -0.04(-0.56%)
Aug 30, 2013 7.321 7.321 7.142 7.199 0 -0.12(-1.66%)
Aug 29, 2013 7.179 7.333 7.179 7.321 55,512 +0.11(+1.46%)
Aug 28, 2013 7.244 7.313 7.159 7.215 0 -0.02(-0.34%)
Aug 27, 2013 7.260 7.296 7.232 7.240 103,302 -0.03(-0.45%)
Aug 26, 2013 7.345 7.345 7.222 7.272 0 -0.04(-0.61%)
Aug 23, 2013 7.284 7.325 7.268 7.317 0 +0.02(+0.28%)
Aug 22, 2013 7.256 7.341 7.236 7.297 73,686 +0.08(+1.12%)
Aug 21, 2013 7.305 7.341 7.167 7.215 0 -0.04(-0.56%)
Aug 20, 2013 7.065 7.321 7.026 7.256 111,451 +0.24(+3.41%)
Aug 19, 2013 7.195 7.219 7.002 7.017 192,508 -0.21(-2.89%)
Aug 16, 2013 7.161 7.250 7.137 7.226 0 +0.05(+0.67%)
Aug 15, 2013 7.278 7.308 7.153 7.177 206,664 -0.12(-1.71%)
Aug 14, 2013 7.367 7.379 7.294 7.302 101,901 -0.05(-0.71%)
Aug 13, 2013 7.383 7.383 7.262 7.355 88,781 -0.00(-0.05%)
Aug 12, 2013 7.367 7.387 7.338 7.359 110,221 -0.02(-0.22%)
Aug 09, 2013 7.399 7.435 7.334 7.375 106,680 +0.02(+0.22%)
Aug 08, 2013 7.427 7.451 7.282 7.359 175,414 -0.02(-0.22%)
Aug 07, 2013 7.399 7.411 7.318 7.375 64,843 -0.01(-0.16%)
Aug 06, 2013 7.383 7.435 7.350 7.387 141,063 -0.01(-0.11%)
Aug 05, 2013 7.399 7.416 7.318 7.395 123,492 -0.01(-0.16%)
Aug 02, 2013 7.355 7.447 7.334 7.407 136,274 +0.05(+0.71%)
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.