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 (%)
Apr 30, 2012 6.357 6.375 6.232 6.265 214,415 -0.07(-1.05%)
Apr 27, 2012 6.343 6.398 6.320 6.332 67,578 -0.00(-0.06%)
Apr 26, 2012 6.261 6.383 6.261 6.335 137,757 +0.04(+0.70%)
Apr 25, 2012 6.379 6.379 6.254 6.291 113,845 -0.06(-0.93%)
Apr 24, 2012 6.239 6.350 6.239 6.350 103,290 +0.11(+1.77%)
Apr 23, 2012 6.239 6.316 6.221 6.239 68,153 -0.06(-0.99%)
Apr 20, 2012 6.295 6.405 6.219 6.302 97,579 +0.11(+1.73%)
Apr 19, 2012 6.225 6.254 6.158 6.195 62,762 -0.00(-0.06%)
Apr 18, 2012 6.332 6.332 6.199 6.199 47,695 -0.14(-2.24%)
Apr 17, 2012 6.286 6.465 6.194 6.341 204,720 +0.12(+1.88%)
Apr 16, 2012 6.194 6.242 6.183 6.224 88,663 +0.05(+0.77%)
Apr 13, 2012 6.205 6.247 6.169 6.176 94,713 -0.04(-0.65%)
Apr 12, 2012 6.231 6.297 6.202 6.216 155,932 +0.01(+0.12%)
Apr 11, 2012 6.198 6.249 6.172 6.209 102,001 +0.08(+1.31%)
Apr 10, 2012 6.209 6.224 6.114 6.128 155,214 -0.08(-1.24%)
Apr 09, 2012 6.187 6.311 6.183 6.205 110,233 -0.04(-0.64%)
Apr 05, 2012 6.227 6.279 6.224 6.246 54,453 +0.00(+0.00%)
Apr 04, 2012 6.260 6.300 6.227 6.246 132,321 -0.05(-0.76%)
Apr 03, 2012 6.359 6.403 6.286 6.293 63,087 -0.06(-0.98%)
Apr 02, 2012 6.297 6.370 6.297 6.355 115,268 +0.05(+0.87%)
Mar 30, 2012 6.443 6.443 6.282 6.300 90,564 -0.07(-1.15%)
Mar 29, 2012 6.352 6.407 6.300 6.374 54,862 +0.00(+0.00%)
Mar 28, 2012 6.549 6.549 6.341 6.374 110,422 -0.16(-2.52%)
Mar 27, 2012 6.553 6.597 6.495 6.538 85,491 -0.03(-0.50%)
Mar 26, 2012 6.553 6.571 6.495 6.571 62,240 +0.04(+0.56%)
Mar 23, 2012 6.407 6.546 6.352 6.535 71,913 +0.10(+1.54%)
Mar 22, 2012 6.465 6.505 6.374 6.436 40,587 -0.07(-1.07%)
Mar 21, 2012 6.509 6.546 6.480 6.505 48,383 +0.01(+0.17%)
Mar 20, 2012 6.469 6.546 6.447 6.495 42,306 +0.00(+0.03%)
Mar 19, 2012 6.391 6.540 6.373 6.493 89,392 +0.13(+2.00%)
Mar 16, 2012 6.427 6.438 6.362 6.365 114,895 -0.05(-0.79%)
Mar 15, 2012 6.456 6.496 6.340 6.416 81,525 -0.03(-0.45%)
Mar 14, 2012 6.573 6.580 6.395 6.445 73,085 -0.12(-1.83%)
Mar 13, 2012 6.445 6.569 6.322 6.565 140,647 +0.18(+2.85%)
Mar 12, 2012 6.256 6.402 6.242 6.384 88,647 +0.13(+2.09%)
Mar 09, 2012 6.165 6.329 6.107 6.253 196,992 +0.07(+1.06%)
Mar 08, 2012 6.224 6.253 6.144 6.187 102,312 -0.02(-0.29%)
Mar 07, 2012 6.216 6.224 6.151 6.205 105,080 -0.01(-0.12%)
Mar 06, 2012 6.235 6.315 6.165 6.213 166,670 -0.09(-1.38%)
Mar 05, 2012 6.267 6.336 6.245 6.300 145,932 +0.03(+0.46%)
Mar 02, 2012 6.416 6.429 6.267 6.271 132,093 -0.14(-2.21%)
Mar 01, 2012 6.493 6.551 6.413 6.413 118,803 -0.08(-1.29%)
Feb 29, 2012 6.711 6.711 6.496 6.496 167,022 -0.16(-2.40%)
Feb 28, 2012 6.656 6.711 6.653 6.656 56,399 +0.00(+0.00%)
Feb 27, 2012 6.638 6.700 6.580 6.656 37,826 -0.04(-0.54%)
Feb 24, 2012 6.689 6.718 6.656 6.693 91,351 +0.01(+0.16%)
Feb 23, 2012 6.613 6.696 6.594 6.682 77,145 +0.08(+1.21%)
Feb 22, 2012 6.580 6.642 6.569 6.602 129,721 +0.02(+0.28%)
Feb 21, 2012 6.642 6.653 6.580 6.584 133,991 -0.01(-0.11%)
Feb 17, 2012 6.645 6.645 6.565 6.591 130,409 -0.06(-0.93%)
Feb 16, 2012 6.562 6.653 6.562 6.653 65,309 +0.10(+1.58%)
Feb 15, 2012 6.600 6.600 6.506 6.549 86,500 -0.03(-0.49%)
Feb 14, 2012 6.556 6.596 6.517 6.582 82,439 -0.03(-0.44%)
Feb 13, 2012 6.683 6.683 6.466 6.610 245,427 -0.03(-0.38%)
Feb 10, 2012 6.607 6.692 6.607 6.636 53,406 -0.03(-0.43%)
Feb 09, 2012 6.657 6.690 6.574 6.665 39,625 +0.04(+0.65%)
Feb 08, 2012 6.603 6.711 6.538 6.621 164,057 +0.03(+0.44%)
Feb 07, 2012 6.545 6.650 6.502 6.592 103,036 -0.01(-0.11%)
Feb 06, 2012 6.701 6.831 6.560 6.600 140,377 -0.16(-2.40%)
Feb 03, 2012 6.711 6.795 6.649 6.762 167,333 +0.11(+1.63%)
Feb 02, 2012 6.643 6.679 6.603 6.654 56,076 +0.01(+0.16%)
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.