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 )

15.87 -0.29 (-1.79%)
Streaming Delayed Price Updated: 3:23 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, 2009 4.017 4.017 3.874 3.941 150,313 -0.00(-0.07%)
Nov 27, 2009 4.009 4.070 3.944 3.944 65,521 -0.15(-3.59%)
Nov 25, 2009 4.123 4.132 4.079 4.091 47,614 -0.03(-0.71%)
Nov 24, 2009 4.053 4.150 4.038 4.120 158,825 +0.09(+2.11%)
Nov 23, 2009 4.050 4.097 4.020 4.035 106,552 +0.02(+0.59%)
Nov 20, 2009 3.868 4.088 3.868 4.012 132,406 +0.11(+2.94%)
Nov 19, 2009 3.924 3.926 3.830 3.897 55,302 -0.05(-1.34%)
Nov 18, 2009 3.962 3.962 3.880 3.950 85,871 -0.06(-1.54%)
Nov 17, 2009 4.097 4.103 3.944 4.012 127,025 -0.10(-2.53%)
Nov 16, 2009 4.031 4.116 4.005 4.116 134,707 +0.13(+3.28%)
Nov 13, 2009 3.918 3.985 3.895 3.985 107,564 +0.08(+2.09%)
Nov 12, 2009 4.043 4.063 3.903 3.903 114,495 -0.16(-4.01%)
Nov 11, 2009 4.055 4.069 4.008 4.066 89,728 +0.05(+1.23%)
Nov 10, 2009 3.997 4.066 3.997 4.017 57,840 -0.01(-0.29%)
Nov 09, 2009 3.903 4.057 3.898 4.029 144,123 +0.16(+4.14%)
Nov 06, 2009 3.962 3.991 3.723 3.869 136,556 -0.10(-2.49%)
Nov 05, 2009 3.662 3.988 3.662 3.967 112,494 +0.24(+6.56%)
Nov 04, 2009 3.723 3.825 3.723 3.723 67,759 +0.00(+0.08%)
Nov 03, 2009 3.519 3.723 3.519 3.720 104,057 +0.22(+6.14%)
Nov 02, 2009 3.761 3.842 3.447 3.505 114,770 -0.23(-6.08%)
Oct 30, 2009 3.869 3.874 3.691 3.732 201,858 -0.09(-2.28%)
Oct 29, 2009 3.874 3.918 3.790 3.819 113,763 -0.04(-0.98%)
Oct 28, 2009 3.927 3.981 3.854 3.857 59,253 -0.06(-1.63%)
Oct 27, 2009 3.979 3.997 3.903 3.921 80,957 -0.02(-0.59%)
Oct 26, 2009 3.787 4.037 3.787 3.944 90,329 +0.15(+3.91%)
Oct 23, 2009 3.819 3.895 3.781 3.796 56,073 -0.09(-2.39%)
Oct 22, 2009 3.912 3.979 3.854 3.889 95,723 -0.03(-0.74%)
Oct 21, 2009 3.959 4.029 3.895 3.918 83,508 -0.06(-1.46%)
Oct 20, 2009 4.020 4.075 3.970 3.976 35,493 -0.05(-1.34%)
Oct 19, 2009 3.972 4.066 3.918 4.030 126,237 +0.07(+1.90%)
Oct 16, 2009 3.984 4.047 3.892 3.955 91,498 -0.03(-0.65%)
Oct 15, 2009 4.042 4.053 3.981 3.981 62,861 -0.07(-1.71%)
Oct 14, 2009 4.013 4.065 3.993 4.050 84,088 +0.05(+1.22%)
Oct 13, 2009 4.047 4.047 3.969 4.001 24,952 +0.00(+0.07%)
Oct 12, 2009 4.047 4.091 3.998 3.998 65,800 -0.01(-0.22%)
Oct 09, 2009 3.969 4.027 3.958 4.007 27,186 +0.02(+0.58%)
Oct 08, 2009 3.952 4.079 3.952 3.984 70,195 +0.03(+0.66%)
Oct 07, 2009 3.808 3.958 3.750 3.958 113,547 +0.12(+3.16%)
Oct 06, 2009 3.929 3.929 3.696 3.837 50,030 -0.07(-1.77%)
Oct 05, 2009 3.635 3.943 3.635 3.906 117,287 +0.11(+2.89%)
Oct 02, 2009 3.811 3.961 3.771 3.796 68,342 -0.05(-1.35%)
Oct 01, 2009 3.920 3.923 3.808 3.848 67,579 -0.10(-2.41%)
Sep 30, 2009 4.018 4.059 3.912 3.943 81,289 -0.01(-0.22%)
Sep 29, 2009 3.998 3.998 3.863 3.952 74,653 -0.06(-1.58%)
Sep 28, 2009 3.906 4.016 3.776 4.016 65,394 +0.10(+2.50%)
Sep 25, 2009 4.039 4.044 3.788 3.918 117,242 -0.11(-2.79%)
Sep 24, 2009 3.955 4.047 3.955 4.030 48,076 +0.07(+1.75%)
Sep 23, 2009 4.013 4.053 3.897 3.961 65,689 -0.05(-1.36%)
Sep 22, 2009 3.969 4.079 3.969 4.016 61,047 +0.05(+1.24%)
Sep 21, 2009 3.278 4.021 3.278 3.967 156,622 -0.13(-3.17%)
Sep 18, 2009 4.036 4.099 3.938 4.096 143,145 +0.10(+2.41%)
Sep 17, 2009 4.000 4.143 3.968 4.000 264,910 +0.00(+0.00%)
Sep 16, 2009 4.028 4.028 3.928 4.000 104,759 +0.00(+0.00%)
Sep 15, 2009 4.028 4.028 3.985 4.000 66,084 -0.04(-0.92%)
Sep 14, 2009 3.914 4.037 3.914 4.037 125,890 +0.11(+2.69%)
Sep 11, 2009 3.931 3.943 3.900 3.931 34,176 -0.01(-0.29%)
Sep 10, 2009 3.917 3.943 3.865 3.943 37,176 +0.02(+0.58%)
Sep 09, 2009 3.900 3.920 3.817 3.920 40,035 +0.01(+0.29%)
Sep 08, 2009 3.900 3.954 3.856 3.908 44,677 +0.03(+0.88%)
Sep 04, 2009 3.651 3.928 3.597 3.874 99,662 +0.18(+4.87%)
Sep 03, 2009 3.800 3.800 3.628 3.694 45,286 -0.08(-2.19%)
Sep 02, 2009 3.743 3.876 3.714 3.777 52,199 +0.01(+0.38%)
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.