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 )

15.90 -0.26 (-1.61%)
Streaming Delayed Price Updated: 1:41 PM 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 (%)
Nov 30, 2006 4.986 5.010 4.961 4.976 96,998 +0.00(+0.05%)
Nov 29, 2006 5.038 5.038 4.949 4.973 268,323 -0.01(-0.20%)
Nov 28, 2006 5.008 5.023 4.971 4.983 217,091 -0.03(-0.59%)
Nov 27, 2006 5.097 5.097 5.005 5.013 94,008 -0.08(-1.65%)
Nov 24, 2006 5.060 5.097 5.047 5.097 56,388 +0.04(+0.73%)
Nov 22, 2006 5.060 5.080 5.005 5.060 53,401 +0.00(+0.05%)
Nov 21, 2006 5.060 5.097 5.045 5.057 88,010 -0.01(-0.20%)
Nov 20, 2006 5.067 5.077 5.052 5.067 61,687 +0.01(+0.20%)
Nov 17, 2006 5.060 5.072 5.028 5.057 30,692 -0.01(-0.20%)
Nov 16, 2006 5.035 5.072 5.035 5.067 61,141 -0.01(-0.24%)
Nov 15, 2006 5.093 5.094 5.070 5.080 31,468 -0.02(-0.34%)
Nov 14, 2006 5.076 5.097 5.076 5.097 305,784 +0.02(+0.39%)
Nov 13, 2006 5.090 5.099 5.065 5.077 48,685 -0.01(-0.29%)
Nov 10, 2006 5.045 5.109 5.045 5.092 72,599 +0.00(+0.05%)
Nov 09, 2006 4.991 5.132 4.991 5.090 165,694 +0.06(+1.23%)
Nov 08, 2006 5.003 5.047 4.991 5.028 56,982 +0.02(+0.49%)
Nov 07, 2006 4.986 5.018 4.986 5.003 33,302 +0.02(+0.35%)
Nov 06, 2006 4.986 5.169 4.986 4.986 59,027 -0.00(-0.10%)
Nov 03, 2006 5.040 5.295 4.963 4.991 170,422 -0.08(-1.61%)
Nov 02, 2006 4.976 5.196 4.976 5.072 293,389 +0.01(+0.20%)
Nov 01, 2006 5.409 5.409 4.878 5.062 254,937 -0.34(-6.36%)
Oct 31, 2006 5.411 5.416 5.337 5.406 30,599 +0.13(+2.44%)
Oct 30, 2006 5.530 5.532 5.268 5.278 168,171 -0.21(-3.88%)
Oct 27, 2006 5.339 5.666 5.268 5.490 168,911 +0.13(+2.35%)
Oct 26, 2006 5.441 5.441 5.335 5.364 47,998 -0.00(-0.09%)
Oct 25, 2006 5.258 5.480 5.236 5.369 136,343 +0.12(+2.36%)
Oct 24, 2006 5.223 5.253 5.191 5.245 33,549 +0.04(+0.81%)
Oct 23, 2006 5.097 5.203 5.097 5.203 23,239 +0.11(+2.19%)
Oct 20, 2006 5.057 5.171 4.986 5.092 45,346 +0.02(+0.49%)
Oct 19, 2006 5.040 5.137 5.015 5.067 29,439 +0.07(+1.39%)
Oct 18, 2006 5.065 5.077 4.993 4.998 46,147 -0.06(-1.13%)
Oct 17, 2006 5.119 5.119 5.040 5.055 57,504 -0.08(-1.54%)
Oct 16, 2006 5.033 5.134 5.033 5.134 41,252 +0.05(+1.02%)
Oct 13, 2006 5.114 5.127 5.013 5.082 54,351 -0.02(-0.44%)
Oct 12, 2006 5.143 5.191 5.094 5.104 50,019 -0.03(-0.53%)
Oct 11, 2006 5.196 5.295 5.132 5.132 32,054 -0.06(-1.19%)
Oct 10, 2006 5.248 5.263 5.129 5.193 28,533 -0.04(-0.76%)
Oct 09, 2006 5.134 5.283 5.107 5.233 47,420 +0.11(+2.08%)
Oct 06, 2006 5.129 5.134 5.113 5.127 16,974 +0.06(+1.17%)
Oct 05, 2006 5.149 5.169 5.023 5.067 24,346 -0.08(-1.54%)
Oct 04, 2006 5.065 5.156 5.065 5.146 51,280 +0.11(+2.17%)
Oct 03, 2006 5.023 5.072 5.020 5.037 35,780 +0.02(+0.44%)
Oct 02, 2006 4.998 5.020 4.976 5.015 20,050 +0.04(+0.85%)
Sep 29, 2006 5.015 5.015 4.924 4.973 58,999 +0.00(+0.05%)
Sep 28, 2006 4.946 4.971 4.904 4.971 27,450 +0.05(+1.01%)
Sep 27, 2006 4.986 4.998 4.909 4.921 64,831 -0.07(-1.49%)
Sep 26, 2006 5.015 5.015 4.986 4.996 69,847 -0.01(-0.30%)
Sep 25, 2006 4.966 5.015 4.966 5.010 29,766 +0.06(+1.25%)
Sep 22, 2006 4.981 4.986 4.941 4.949 114,935 -0.01(-0.15%)
Sep 21, 2006 4.941 4.978 4.926 4.956 38,726 +0.01(+0.15%)
Sep 20, 2006 4.936 4.961 4.936 4.949 16,396 -0.01(-0.20%)
Sep 19, 2006 4.949 4.983 4.946 4.958 18,369 -0.00(-0.05%)
Sep 18, 2006 5.005 5.005 4.936 4.961 33,929 -0.04(-0.89%)
Sep 15, 2006 4.961 5.043 4.961 5.005 76,992 +0.04(+0.85%)
Sep 14, 2006 4.962 4.996 4.961 4.963 52,217 -0.00(-0.10%)
Sep 13, 2006 4.988 5.124 4.941 4.968 61,590 -0.00(-0.10%)
Sep 12, 2006 4.911 5.025 4.887 4.973 78,011 +0.04(+0.80%)
Sep 11, 2006 4.949 4.963 4.899 4.934 53,163 -0.01(-0.30%)
Sep 08, 2006 5.015 5.023 4.949 4.949 41,992 -0.11(-2.10%)
Sep 07, 2006 5.142 5.142 5.010 5.055 30,716 -0.07(-1.30%)
Sep 06, 2006 5.161 5.179 5.122 5.122 26,698 -0.06(-1.24%)
Sep 05, 2006 5.171 5.196 5.119 5.186 51,251 +0.02(+0.43%)
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.