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 (%)
Nov 30, 2004 5.100 5.100 4.947 5.025 56,599 +0.07(+1.39%)
Nov 29, 2004 5.043 5.043 4.929 4.956 16,647 -0.01(-0.13%)
Nov 26, 2004 4.902 5.022 4.902 4.962 1,664 +0.08(+1.67%)
Nov 24, 2004 4.851 4.980 4.851 4.881 147,492 +0.00(+0.00%)
Nov 23, 2004 5.001 5.001 4.872 4.881 31,962 +0.01(+0.25%)
Nov 22, 2004 5.100 5.100 4.824 4.869 48,609 -0.03(-0.61%)
Nov 19, 2004 5.091 5.211 4.881 4.899 47,277 -0.19(-3.78%)
Nov 18, 2004 5.103 5.106 5.016 5.091 32,961 -0.01(-0.24%)
Nov 17, 2004 5.091 5.106 5.091 5.103 16,647 +0.02(+0.35%)
Nov 16, 2004 5.061 5.103 4.986 5.085 15,981 +0.04(+0.71%)
Nov 15, 2004 5.130 5.238 4.965 5.049 30,963 +0.08(+1.51%)
Nov 12, 2004 4.923 5.040 4.902 4.974 21,974 +0.13(+2.67%)
Nov 11, 2004 4.839 4.941 4.839 4.845 23,638 -0.04(-0.74%)
Nov 10, 2004 4.881 4.953 4.734 4.881 91,225 -0.02(-0.37%)
Nov 09, 2004 4.956 4.956 4.899 4.899 36,623 -0.04(-0.85%)
Nov 08, 2004 4.926 4.983 4.899 4.941 38,953 -0.00(-0.06%)
Nov 05, 2004 4.959 5.046 4.881 4.944 49,941 -0.06(-1.14%)
Nov 04, 2004 5.031 5.031 4.974 5.001 16,647 +0.05(+0.91%)
Nov 03, 2004 5.016 5.043 4.956 4.956 20,975 +0.00(+0.00%)
Nov 02, 2004 5.106 5.106 4.947 4.956 369,230 -0.09(-1.79%)
Nov 01, 2004 4.986 5.151 4.911 5.046 55,933 +0.14(+2.75%)
Oct 29, 2004 4.911 4.935 4.911 4.911 29,631 +0.02(+0.31%)
Oct 28, 2004 4.836 4.926 4.836 4.896 7,657 -0.02(-0.31%)
Oct 27, 2004 4.869 4.974 4.866 4.911 32,295 -0.05(-0.97%)
Oct 26, 2004 5.001 5.001 4.944 4.959 15,648 +0.02(+0.30%)
Oct 25, 2004 4.881 4.944 4.881 4.944 28,632 +0.06(+1.29%)
Oct 22, 2004 4.986 4.986 4.869 4.881 15,315 +0.02(+0.37%)
Oct 21, 2004 5.001 5.001 4.836 4.863 12,984 -0.01(-0.12%)
Oct 20, 2004 4.872 4.914 4.863 4.869 6,325 -0.02(-0.43%)
Oct 19, 2004 4.869 4.902 4.857 4.890 14,982 +0.02(+0.37%)
Oct 18, 2004 4.893 4.992 4.857 4.872 10,654 -0.02(-0.43%)
Oct 15, 2004 4.785 4.893 4.779 4.893 19,310 +0.01(+0.25%)
Oct 14, 2004 4.854 4.881 4.800 4.881 30,297 +0.05(+0.93%)
Oct 13, 2004 4.848 4.890 4.836 4.836 11,985 -0.02(-0.31%)
Oct 12, 2004 4.872 4.872 4.836 4.851 1,997 -0.04(-0.74%)
Oct 11, 2004 4.878 4.887 4.836 4.887 18,644 -0.00(-0.06%)
Oct 08, 2004 5.046 5.046 4.836 4.890 17,312 +0.04(+0.74%)
Oct 07, 2004 5.046 5.046 4.827 4.854 18,311 -0.00(-0.06%)
Oct 06, 2004 4.914 5.001 4.836 4.857 18,311 -0.02(-0.37%)
Oct 05, 2004 4.950 5.025 4.869 4.875 54,935 -0.07(-1.46%)
Oct 04, 2004 4.866 5.016 4.842 4.947 34,958 +0.10(+1.98%)
Oct 01, 2004 4.860 4.872 4.839 4.851 4,328 -0.02(-0.37%)
Sep 30, 2004 5.076 5.076 4.827 4.869 52,604 +0.03(+0.68%)
Sep 29, 2004 4.851 4.875 4.836 4.836 12,984 -0.02(-0.31%)
Sep 28, 2004 4.902 4.935 4.851 4.851 25,303 +0.03(+0.62%)
Sep 27, 2004 4.866 4.926 4.821 4.821 9,655 +0.02(+0.31%)
Sep 24, 2004 4.806 4.866 4.806 4.806 19,976 -0.00(-0.06%)
Sep 23, 2004 4.821 4.920 4.806 4.809 23,305 -0.03(-0.68%)
Sep 22, 2004 4.980 5.037 4.842 4.842 15,981 -0.03(-0.62%)
Sep 21, 2004 4.809 4.944 4.803 4.872 22,972 +0.01(+0.19%)
Sep 20, 2004 4.866 4.971 4.848 4.863 14,649 -0.05(-1.04%)
Sep 17, 2004 4.911 4.980 4.911 4.914 18,311 -0.02(-0.30%)
Sep 16, 2004 4.884 5.211 4.884 4.929 32,961 +0.02(+0.37%)
Sep 15, 2004 4.836 4.926 4.836 4.911 28,299 +0.03(+0.68%)
Sep 14, 2004 4.896 4.896 4.845 4.878 71,582 -0.01(-0.12%)
Sep 13, 2004 4.947 4.947 4.845 4.884 15,981 -0.05(-0.91%)
Sep 10, 2004 5.016 5.073 4.896 4.929 47,277 -0.10(-1.91%)
Sep 09, 2004 5.100 5.100 4.971 5.025 35,957 +0.00(+0.00%)
Sep 08, 2004 4.977 5.073 4.977 5.025 31,629 +0.02(+0.30%)
Sep 07, 2004 4.974 5.037 4.974 5.010 22,573 -0.01(-0.18%)
Sep 03, 2004 4.980 5.061 4.980 5.019 9,655 -0.05(-1.07%)
Sep 02, 2004 4.968 5.076 4.941 5.073 25,969 +0.05(+1.02%)
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.