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 (%)
May 28, 2004 4.863 4.881 4.793 4.863 112,870 +0.06(+1.19%)
May 27, 2004 4.790 4.881 4.790 4.806 86,234 +0.00(+0.06%)
May 26, 2004 4.781 4.863 4.781 4.803 25,304 -0.00(-0.06%)
May 25, 2004 4.781 4.878 4.781 4.806 45,947 +0.01(+0.25%)
May 24, 2004 4.778 4.851 4.778 4.793 32,296 -0.01(-0.25%)
May 21, 2004 4.821 4.821 4.793 4.806 38,622 +0.01(+0.13%)
May 20, 2004 4.806 4.863 4.797 4.800 34,293 +0.00(+0.06%)
May 19, 2004 4.947 4.947 4.793 4.797 44,282 +0.00(+0.00%)
May 18, 2004 4.866 4.878 4.775 4.797 47,944 +0.00(+0.06%)
May 17, 2004 4.806 4.881 4.790 4.793 17,646 -0.02(-0.31%)
May 14, 2004 4.884 4.884 4.806 4.809 22,640 -0.08(-1.72%)
May 13, 2004 4.821 4.899 4.803 4.893 70,252 +0.08(+1.56%)
May 12, 2004 4.787 4.890 4.787 4.818 22,640 +0.02(+0.38%)
May 11, 2004 4.797 4.896 4.797 4.800 56,601 -0.02(-0.37%)
May 10, 2004 4.812 4.926 4.586 4.818 133,180 -0.01(-0.19%)
May 07, 2004 4.834 4.878 4.824 4.827 49,609 -0.01(-0.12%)
May 06, 2004 4.800 4.881 4.800 4.833 27,301 +0.02(+0.37%)
May 05, 2004 4.872 4.872 4.812 4.815 55,935 -0.10(-1.96%)
May 04, 2004 4.860 4.911 4.860 4.911 30,298 +0.02(+0.37%)
May 03, 2004 4.887 4.908 4.881 4.893 48,277 +0.01(+0.12%)
Apr 30, 2004 4.938 4.941 4.851 4.887 41,618 -0.01(-0.18%)
Apr 29, 2004 4.896 4.968 4.893 4.896 51,940 -0.02(-0.31%)
Apr 28, 2004 4.944 4.947 4.908 4.911 59,598 -0.02(-0.30%)
Apr 27, 2004 4.932 4.989 4.917 4.926 88,564 -0.03(-0.61%)
Apr 26, 2004 4.956 4.956 4.917 4.956 50,608 +0.03(+0.61%)
Apr 23, 2004 4.956 4.956 4.926 4.926 177,795 -0.02(-0.49%)
Apr 22, 2004 4.971 4.971 4.941 4.950 94,225 +0.01(+0.24%)
Apr 21, 2004 4.926 4.971 4.926 4.938 74,580 -0.01(-0.18%)
Apr 20, 2004 4.986 4.986 4.869 4.947 141,171 -0.01(-0.24%)
Apr 19, 2004 5.001 5.001 4.956 4.959 57,267 -0.02(-0.42%)
Apr 16, 2004 5.100 5.100 4.941 4.980 269,689 +0.02(+0.48%)
Apr 15, 2004 4.986 5.046 4.935 4.956 277,347 -0.04(-0.84%)
Apr 14, 2004 4.989 5.031 4.968 4.998 81,239 -0.00(-0.06%)
Apr 13, 2004 5.031 5.046 4.998 5.001 72,916 -0.03(-0.66%)
Apr 12, 2004 5.058 5.076 5.031 5.034 146,498 -0.04(-0.83%)
Apr 08, 2004 5.091 5.091 5.052 5.076 135,843 -0.01(-0.12%)
Apr 07, 2004 5.106 5.136 5.037 5.082 80,574 -0.04(-0.76%)
Apr 06, 2004 5.064 5.121 5.052 5.121 84,236 +0.00(+0.00%)
Apr 05, 2004 5.136 5.151 5.037 5.121 70,918 -0.01(-0.18%)
Apr 02, 2004 5.076 5.151 5.076 5.130 55,602 -0.01(-0.12%)
Apr 01, 2004 5.151 5.151 5.121 5.136 10,321 +0.00(+0.00%)
Mar 31, 2004 5.016 5.157 5.016 5.136 18,978 -0.00(-0.06%)
Mar 30, 2004 5.166 5.166 5.109 5.139 78,243 -0.01(-0.23%)
Mar 29, 2004 5.166 5.166 5.079 5.151 77,577 +0.07(+1.42%)
Mar 26, 2004 5.166 5.184 5.055 5.079 230,401 +0.02(+0.30%)
Mar 25, 2004 5.031 5.145 5.031 5.064 197,772 -0.01(-0.18%)
Mar 24, 2004 5.073 5.073 5.046 5.073 56,934 +0.00(+0.00%)
Mar 23, 2004 5.073 5.073 5.034 5.073 142,169 +0.00(+0.06%)
Mar 22, 2004 5.076 5.076 5.046 5.070 77,577 +0.00(+0.06%)
Mar 19, 2004 5.043 5.091 5.043 5.067 143,168 +0.01(+0.12%)
Mar 18, 2004 5.061 5.061 5.037 5.061 78,243 +0.02(+0.36%)
Mar 17, 2004 5.058 5.058 5.043 5.043 70,585 +0.01(+0.18%)
Mar 16, 2004 5.076 5.076 5.016 5.034 43,283 -0.02(-0.42%)
Mar 15, 2004 5.055 5.076 5.037 5.055 33,295 -0.02(-0.36%)
Mar 12, 2004 5.076 5.076 5.046 5.073 131,515 +0.04(+0.72%)
Mar 11, 2004 5.106 5.106 5.034 5.037 165,143 -0.07(-1.35%)
Mar 10, 2004 5.121 5.127 5.079 5.106 92,893 -0.01(-0.23%)
Mar 09, 2004 5.065 5.130 5.061 5.118 635,602 +0.06(+1.13%)
Mar 08, 2004 5.061 5.103 5.037 5.061 44,282 +0.00(+0.00%)
Mar 05, 2004 5.037 5.076 5.037 5.061 40,287 +0.02(+0.48%)
Mar 04, 2004 5.073 5.106 5.016 5.037 51,940 -0.03(-0.53%)
Mar 03, 2004 5.076 5.076 5.046 5.064 20,642 -0.04(-0.82%)
Mar 02, 2004 5.106 5.106 5.046 5.106 15,648 -0.00(-0.06%)
Mar 01, 2004 5.055 5.121 5.037 5.109 27,634 +0.05(+1.07%)
Feb 27, 2004 5.106 5.106 5.037 5.055 28,300 +0.02(+0.30%)
Feb 26, 2004 5.106 5.106 5.037 5.040 39,954 -0.04(-0.71%)
Feb 25, 2004 5.082 5.118 5.031 5.076 43,616 +0.03(+0.60%)
Feb 24, 2004 5.076 5.076 4.986 5.045 61,595 +0.01(+0.29%)
Feb 23, 2004 5.046 5.046 4.986 5.031 123,191 -0.00(-0.06%)
Feb 20, 2004 5.031 5.046 5.031 5.034 102,881 +0.00(+0.00%)
Feb 19, 2004 5.061 5.061 5.031 5.034 15,315 +0.00(+0.00%)
Feb 18, 2004 5.061 5.097 5.031 5.034 76,578 -0.03(-0.53%)
Feb 17, 2004 5.106 5.106 5.061 5.061 22,640 -0.05(-0.88%)
Feb 13, 2004 5.076 5.106 5.061 5.106 24,638 +0.04(+0.77%)
Feb 12, 2004 5.064 5.106 5.061 5.067 39,288 -0.04(-0.71%)
Feb 11, 2004 5.106 5.136 5.076 5.103 23,639 -0.00(-0.06%)
Feb 10, 2004 5.106 5.121 5.061 5.106 41,285 +0.02(+0.29%)
Feb 09, 2004 5.142 5.142 5.064 5.091 86,234 -0.02(-0.29%)
Feb 06, 2004 5.142 5.142 5.067 5.106 25,304 +0.05(+0.89%)
Feb 05, 2004 5.106 5.106 5.061 5.061 20,975 -0.06(-1.17%)
Feb 04, 2004 5.061 5.121 5.061 5.121 39,954 +0.01(+0.29%)
Feb 03, 2004 5.106 5.136 5.061 5.106 31,963 -0.02(-0.35%)
Feb 02, 2004 5.106 5.124 5.064 5.124 52,606 +0.06(+1.25%)
Jan 30, 2004 5.049 5.112 5.049 5.061 32,629 -0.05(-0.88%)
Jan 29, 2004 5.061 5.226 5.061 5.106 55,269 +0.00(+0.00%)
Jan 28, 2004 5.115 5.115 5.061 5.106 41,951 +0.02(+0.29%)
Jan 27, 2004 5.091 5.166 5.061 5.091 76,578 +0.00(+0.00%)
Jan 26, 2004 5.076 5.091 5.061 5.091 59,598 +0.02(+0.30%)
Jan 23, 2004 5.076 5.076 5.061 5.076 12,319 +0.02(+0.30%)
Jan 22, 2004 5.091 5.091 5.061 5.061 57,600 -0.03(-0.59%)
Jan 21, 2004 5.106 5.106 5.085 5.091 13,318 -0.02(-0.29%)
Jan 20, 2004 5.076 5.166 5.049 5.106 105,878 +0.03(+0.59%)
Jan 16, 2004 5.076 5.076 5.031 5.076 86,234 +0.00(+0.00%)
Jan 15, 2004 5.019 5.076 5.019 5.076 32,312 +0.02(+0.36%)
Jan 14, 2004 5.076 5.076 5.031 5.058 16,714 -0.02(-0.36%)
Jan 13, 2004 4.971 5.076 4.971 5.076 42,451 +0.05(+0.90%)
Jan 12, 2004 5.106 5.106 4.995 5.031 37,456 +0.00(+0.00%)
Jan 09, 2004 5.121 5.121 4.974 5.031 19,344 -0.08(-1.47%)
Jan 08, 2004 4.986 5.106 4.986 5.106 42,617 +0.11(+2.29%)
Jan 07, 2004 5.001 5.046 4.992 4.992 9,219 -0.05(-0.89%)
Jan 06, 2004 5.091 5.166 4.896 5.037 97,554 -0.02(-0.42%)
Jan 05, 2004 4.974 5.058 4.896 5.058 77,244 +0.08(+1.57%)
Jan 02, 2004 4.986 5.073 4.974 4.980 82,238 -0.08(-1.60%)
Dec 31, 2003 4.914 5.061 4.914 5.061 59,598 +0.08(+1.51%)
Dec 30, 2003 4.926 4.986 4.911 4.986 47,611 +0.06(+1.22%)
Dec 29, 2003 4.956 4.986 4.911 4.926 13,151 -0.08(-1.50%)
Dec 26, 2003 4.959 5.001 4.911 5.001 12,815 +0.05(+0.91%)
Dec 24, 2003 4.941 4.956 4.896 4.956 47,678 +0.04(+0.73%)
Dec 23, 2003 4.971 4.971 4.920 4.920 32,545 -0.04(-0.73%)
Dec 22, 2003 4.950 4.977 4.938 4.956 71,218 -0.02(-0.30%)
Dec 19, 2003 4.986 4.986 4.938 4.971 49,403 +0.03(+0.67%)
Dec 18, 2003 4.986 4.986 4.935 4.938 57,733 -0.02(-0.48%)
Dec 17, 2003 4.956 4.965 4.881 4.961 57,620 +0.01(+0.12%)
Dec 16, 2003 4.956 5.031 4.929 4.956 72,949 +0.02(+0.30%)
Dec 15, 2003 5.091 5.091 4.911 4.941 158,068 -0.08(-1.50%)
Dec 12, 2003 5.046 5.061 4.962 5.016 45,497 +0.00(+0.00%)
Dec 11, 2003 4.971 5.061 4.947 5.016 110,206 +0.06(+1.21%)
Dec 10, 2003 4.956 5.001 4.929 4.956 185,666 -0.01(-0.18%)
Dec 09, 2003 4.896 5.151 4.896 4.965 65,691 -0.04(-0.72%)
Dec 08, 2003 4.935 5.022 4.899 5.001 68,105 +0.08(+1.52%)
Dec 05, 2003 5.031 4.973 4.896 4.926 45,780 -0.11(-2.09%)
Dec 04, 2003 4.962 5.031 4.941 5.031 57,677 +0.08(+1.52%)
Dec 03, 2003 4.926 4.971 4.905 4.956 46,613 -0.01(-0.12%)
Dec 02, 2003 4.941 4.962 4.929 4.962 94,358 +0.02(+0.43%)
Dec 01, 2003 4.926 4.941 4.869 4.941 119,862 +0.07(+1.48%)
Nov 28, 2003 4.941 4.941 4.869 4.869 16,148 -0.03(-0.55%)
Nov 26, 2003 4.842 4.941 4.842 4.896 133,136 -0.05(-0.91%)
Nov 25, 2003 4.869 4.956 4.836 4.941 130,799 -0.02(-0.30%)
Nov 24, 2003 4.887 5.010 4.854 4.956 172,108 +0.17(+3.51%)
Nov 21, 2003 4.790 4.818 4.748 4.787 200,013 +0.04(+0.82%)
Nov 20, 2003 4.790 4.806 4.730 4.748 165,143 -0.04(-0.88%)
Nov 19, 2003 4.790 4.830 4.745 4.790 47,695 +0.02(+0.31%)
Nov 18, 2003 4.760 4.790 4.733 4.775 212,089 +0.03(+0.57%)
Nov 17, 2003 4.760 4.775 4.742 4.748 80,267 -0.03(-0.57%)
Nov 14, 2003 4.730 4.775 4.704 4.775 42,324 +0.06(+1.27%)
Nov 13, 2003 4.724 4.775 4.715 4.715 70,695 -0.02(-0.32%)
Nov 12, 2003 4.712 4.784 4.712 4.730 158,484 +0.02(+0.38%)
Nov 11, 2003 4.688 4.745 4.670 4.712 97,840 -0.01(-0.19%)
Nov 10, 2003 4.775 4.775 4.697 4.721 67,389 -0.07(-1.38%)
Nov 07, 2003 4.610 4.824 4.505 4.787 156,253 +0.18(+3.84%)
Nov 06, 2003 4.625 4.625 4.580 4.610 320,215 +0.00(+0.00%)
Nov 05, 2003 4.589 4.625 4.589 4.610 71,251 +0.00(+0.00%)
Nov 04, 2003 4.613 4.613 4.565 4.610 21,974 +0.00(+0.07%)
Nov 03, 2003 4.592 4.613 4.553 4.607 124,523 +0.09(+2.06%)
Oct 31, 2003 4.613 4.613 4.514 4.514 19,311 -0.08(-1.70%)
Oct 30, 2003 4.577 4.592 4.535 4.592 43,616 +0.02(+0.33%)
Oct 29, 2003 4.565 4.592 4.538 4.577 12,985 -0.02(-0.39%)
Oct 28, 2003 4.562 4.610 4.562 4.595 47,445 +0.05(+1.06%)
Oct 27, 2003 4.580 4.592 4.541 4.547 72,583 -0.05(-1.05%)
Oct 24, 2003 4.595 4.595 4.565 4.595 5,993 -0.02(-0.33%)
Oct 23, 2003 4.616 4.628 4.574 4.610 45,947 +0.05(+0.99%)
Oct 22, 2003 4.550 4.607 4.550 4.565 26,968 +0.02(+0.40%)
Oct 21, 2003 4.595 4.637 4.529 4.547 300,654 -0.08(-1.69%)
Oct 20, 2003 4.709 4.709 4.523 4.625 110,539 -0.08(-1.79%)
Oct 17, 2003 4.535 4.709 4.505 4.709 117,198 +0.18(+3.94%)
Oct 16, 2003 4.505 4.532 4.517 4.531 60,929 +0.03(+0.57%)
Oct 15, 2003 4.499 4.529 4.499 4.505 28,633 -0.02(-0.33%)
Oct 14, 2003 4.511 4.520 4.475 4.520 87,898 +0.04(+0.80%)
Oct 13, 2003 4.505 4.520 4.480 4.484 329,621 -0.02(-0.47%)
Oct 10, 2003 4.487 4.505 4.475 4.505 85,568 +0.03(+0.67%)
Oct 09, 2003 4.517 4.517 4.460 4.475 86,913 -0.01(-0.20%)
Oct 08, 2003 4.475 4.505 4.460 4.484 406,116 +0.02(+0.54%)
Oct 07, 2003 4.475 4.502 4.445 4.460 302,652 -0.01(-0.13%)
Oct 06, 2003 4.472 4.475 4.445 4.466 160,815 +0.01(+0.13%)
Oct 03, 2003 4.490 4.490 4.454 4.460 221,412 -0.00(-0.07%)
Oct 02, 2003 4.472 4.490 4.448 4.463 119,862 -0.01(-0.27%)
Oct 01, 2003 4.430 4.511 4.418 4.475 91,894 +0.05(+1.02%)
Sep 30, 2003 4.445 4.445 4.343 4.430 147,423 -0.02(-0.34%)
Sep 29, 2003 4.473 4.475 4.436 4.445 190,780 -0.02(-0.34%)
Sep 26, 2003 4.484 4.487 4.445 4.460 79,575 +0.03(+0.58%)
Sep 25, 2003 4.460 4.490 4.430 4.434 160,482 -0.02(-0.51%)
Sep 24, 2003 4.490 4.505 4.454 4.457 74,247 -0.03(-0.67%)
Sep 23, 2003 4.526 4.580 4.460 4.487 297,990 -0.00(-0.07%)
Sep 22, 2003 4.490 4.496 4.487 4.490 93,226 +0.00(+0.00%)
Sep 19, 2003 4.496 4.496 4.484 4.490 28,633 +0.00(+0.00%)
Sep 18, 2003 4.490 4.505 4.484 4.490 104,879 +0.00(+0.00%)
Sep 17, 2003 4.475 4.505 4.475 4.490 177,462 +0.02(+0.34%)
Sep 16, 2003 4.505 4.505 4.475 4.475 549,368 -0.03(-0.60%)
Sep 15, 2003 4.502 4.505 4.484 4.502 140,505 +0.00(+0.07%)
Sep 12, 2003 4.505 4.505 4.475 4.499 60,597 -0.01(-0.13%)
Sep 11, 2003 4.505 4.505 4.484 4.505 187,784 +0.00(+0.00%)
Sep 10, 2003 4.463 4.505 4.463 4.505 57,600 +0.04(+0.94%)
Sep 09, 2003 4.505 4.505 4.460 4.463 205,430 -0.04(-0.80%)
Sep 08, 2003 4.550 4.550 4.445 4.499 493,099 -0.01(-0.27%)
Sep 05, 2003 4.544 4.550 4.505 4.511 191,113 -0.05(-1.18%)
Sep 04, 2003 4.586 4.586 4.547 4.565 188,117 -0.02(-0.33%)
Sep 03, 2003 4.580 4.580 4.538 4.580 102,548 +0.00(+0.00%)
Sep 02, 2003 4.565 4.595 4.520 4.580 43,949 +0.06(+1.33%)
Aug 29, 2003 4.565 4.565 4.508 4.520 117,198 -0.05(-0.99%)
Aug 28, 2003 4.550 4.565 4.535 4.565 121,194 +0.02(+0.33%)
Aug 27, 2003 4.598 4.598 4.535 4.550 288,335 -0.03(-0.66%)
Aug 26, 2003 4.553 4.619 4.553 4.580 52,273 +0.02(+0.33%)
Aug 25, 2003 4.565 4.565 4.535 4.565 89,896 +0.03(+0.66%)
Aug 22, 2003 4.565 4.565 4.535 4.535 180,459 -0.03(-0.66%)
Aug 21, 2003 4.580 4.580 4.544 4.565 41,618 -0.00(-0.07%)
Aug 20, 2003 4.565 4.607 4.535 4.568 287,336 +0.02(+0.40%)
Aug 19, 2003 4.580 4.580 4.535 4.550 215,751 -0.03(-0.66%)
Aug 18, 2003 4.589 4.589 4.565 4.580 159,483 +0.00(+0.00%)
Aug 15, 2003 4.505 4.580 4.490 4.580 864,339 +0.11(+2.35%)
Aug 14, 2003 4.550 4.550 4.400 4.475 3,918,162 -0.04(-0.86%)
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.