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 31, 2006 5.716 5.758 5.523 5.553 24,618 -0.09(-1.54%)
May 30, 2006 5.499 5.683 5.490 5.640 54,047 +0.18(+3.30%)
May 26, 2006 5.502 5.502 5.433 5.460 6,925 -0.01(-0.11%)
May 25, 2006 5.433 5.511 5.406 5.466 35,109 +0.01(+0.22%)
May 24, 2006 5.489 5.586 5.415 5.454 31,127 -0.08(-1.36%)
May 23, 2006 5.376 5.529 5.376 5.529 48,604 +0.13(+2.33%)
May 22, 2006 5.331 5.403 5.307 5.403 27,072 -0.01(-0.11%)
May 19, 2006 5.400 5.433 5.343 5.409 51,404 +0.01(+0.17%)
May 18, 2006 5.406 5.451 5.399 5.400 23,992 -0.05(-0.91%)
May 17, 2006 5.592 5.707 5.421 5.450 53,784 -0.12(-2.13%)
May 16, 2006 5.643 5.655 5.568 5.568 21,308 -0.04(-0.75%)
May 15, 2006 5.598 5.652 5.577 5.610 23,076 +0.04(+0.70%)
May 12, 2006 5.595 5.595 5.526 5.571 22,067 +0.02(+0.32%)
May 11, 2006 5.421 5.595 5.151 5.553 108,228 +0.13(+2.44%)
May 10, 2006 5.583 5.589 5.421 5.421 44,309 -0.16(-2.85%)
May 09, 2006 5.677 5.713 5.559 5.580 30,315 -0.12(-2.06%)
May 08, 2006 5.674 5.719 5.487 5.698 61,772 +0.02(+0.37%)
May 05, 2006 5.704 5.743 5.677 5.677 109,184 -0.06(-1.05%)
May 04, 2006 5.710 5.779 5.707 5.737 10,804 -0.04(-0.73%)
May 03, 2006 5.857 5.857 5.677 5.779 39,940 -0.24(-3.99%)
May 02, 2006 6.013 6.052 5.995 6.019 24,741 +0.02(+0.40%)
May 01, 2006 5.984 6.037 5.935 5.995 25,583 +0.03(+0.55%)
Apr 28, 2006 5.977 5.995 5.923 5.962 34,293 +0.05(+0.76%)
Apr 27, 2006 5.842 5.944 5.842 5.917 25,836 +0.01(+0.20%)
Apr 26, 2006 5.971 5.971 5.857 5.905 44,788 -0.02(-0.30%)
Apr 25, 2006 5.977 5.992 5.917 5.923 23,269 -0.05(-0.90%)
Apr 24, 2006 6.076 6.076 5.962 5.977 23,739 -0.07(-1.09%)
Apr 21, 2006 6.082 6.109 6.010 6.043 49,616 -0.04(-0.64%)
Apr 20, 2006 5.962 6.082 5.926 6.082 35,942 +0.16(+2.64%)
Apr 19, 2006 5.863 5.962 5.776 5.926 29,635 +0.06(+1.02%)
Apr 18, 2006 5.887 5.887 5.785 5.866 16,481 -0.01(-0.10%)
Apr 17, 2006 6.022 6.022 5.848 5.872 19,560 -0.14(-2.40%)
Apr 13, 2006 6.004 6.076 5.935 6.016 16,194 +0.02(+0.35%)
Apr 12, 2006 5.911 6.094 5.902 5.995 43,386 +0.08(+1.37%)
Apr 11, 2006 5.878 5.920 5.785 5.914 35,126 -0.00(-0.05%)
Apr 10, 2006 6.094 6.097 5.878 5.917 32,183 -0.14(-2.28%)
Apr 07, 2006 6.109 6.133 5.998 6.055 48,321 -0.06(-0.93%)
Apr 06, 2006 6.089 6.148 6.089 6.112 49,975 -0.01(-0.20%)
Apr 05, 2006 6.127 6.127 6.052 6.124 37,193 -0.00(-0.05%)
Apr 04, 2006 6.052 6.127 6.004 6.127 55,955 +0.07(+1.09%)
Apr 03, 2006 6.058 6.067 6.007 6.061 60,327 -0.02(-0.35%)
Mar 31, 2006 6.007 6.082 5.986 6.082 65,864 +0.10(+1.61%)
Mar 30, 2006 6.007 6.007 5.923 5.986 34,297 +0.01(+0.10%)
Mar 29, 2006 5.971 6.037 5.917 5.980 64,888 +0.04(+0.66%)
Mar 28, 2006 5.962 5.962 5.863 5.941 37,466 -0.02(-0.40%)
Mar 27, 2006 5.957 5.980 5.833 5.965 45,291 +0.06(+0.97%)
Mar 24, 2006 5.827 5.977 5.790 5.908 34,300 +0.08(+1.44%)
Mar 23, 2006 5.827 5.827 5.793 5.824 47,944 +0.01(+0.21%)
Mar 22, 2006 5.809 5.818 5.746 5.812 20,309 +0.01(+0.16%)
Mar 21, 2006 5.809 5.812 5.782 5.803 43,773 +0.01(+0.10%)
Mar 20, 2006 5.803 5.812 5.738 5.797 27,864 +0.00(+0.05%)
Mar 17, 2006 5.761 5.797 5.761 5.794 101,982 +0.01(+0.21%)
Mar 16, 2006 5.797 5.827 5.758 5.782 118,130 -0.01(-0.10%)
Mar 15, 2006 5.821 5.827 5.737 5.788 64,096 +0.01(+0.10%)
Mar 14, 2006 5.824 5.824 5.731 5.782 40,869 +0.01(+0.21%)
Mar 13, 2006 5.851 5.851 5.722 5.770 116,183 -0.03(-0.57%)
Mar 10, 2006 5.803 5.821 5.773 5.803 144,237 -0.02(-0.26%)
Mar 09, 2006 5.827 5.857 5.800 5.818 35,382 +0.00(+0.08%)
Mar 08, 2006 5.842 5.896 5.782 5.813 48,997 -0.00(-0.03%)
Mar 07, 2006 5.887 5.887 5.713 5.815 78,909 -0.02(-0.41%)
Mar 06, 2006 5.767 5.881 5.743 5.839 51,707 +0.06(+0.99%)
Mar 03, 2006 5.872 5.872 5.761 5.782 39,381 -0.08(-1.37%)
Mar 02, 2006 5.768 5.881 5.768 5.862 50,175 +0.07(+1.29%)
Mar 01, 2006 5.589 5.821 5.589 5.788 52,459 +0.16(+2.77%)
Feb 28, 2006 5.687 5.812 5.571 5.631 101,852 -0.06(-0.98%)
Feb 27, 2006 5.764 5.812 5.571 5.687 158,624 -0.08(-1.33%)
Feb 24, 2006 5.722 5.794 5.659 5.764 76,312 +0.06(+1.00%)
Feb 23, 2006 5.722 5.722 5.677 5.707 109,557 +0.00(+0.00%)
Feb 22, 2006 5.737 5.737 5.695 5.707 41,472 -0.02(-0.26%)
Feb 21, 2006 5.737 5.737 5.686 5.722 84,402 +0.04(+0.74%)
Feb 17, 2006 5.665 5.812 5.643 5.680 220,932 +0.02(+0.27%)
Feb 16, 2006 5.677 5.776 5.646 5.665 168,140 +0.02(+0.43%)
Feb 15, 2006 5.737 5.776 5.610 5.640 91,621 -0.07(-1.16%)
Feb 14, 2006 5.631 5.707 5.607 5.707 68,035 +0.08(+1.44%)
Feb 13, 2006 5.556 5.659 5.556 5.625 88,045 +0.10(+1.79%)
Feb 10, 2006 5.568 5.568 5.496 5.526 42,218 -0.02(-0.38%)
Feb 09, 2006 5.586 5.590 5.526 5.547 84,279 -0.02(-0.32%)
Feb 08, 2006 5.583 5.583 5.520 5.565 39,814 -0.01(-0.11%)
Feb 07, 2006 5.583 5.583 5.529 5.571 35,485 +0.05(+0.98%)
Feb 06, 2006 5.487 5.556 5.436 5.517 67,572 +0.09(+1.60%)
Feb 03, 2006 5.460 5.478 5.334 5.430 87,023 -0.06(-1.03%)
Feb 02, 2006 5.496 5.511 5.457 5.487 53,734 -0.01(-0.17%)
Feb 01, 2006 5.421 5.520 5.421 5.496 79,501 +0.09(+1.67%)
Jan 31, 2006 5.460 5.481 5.322 5.406 59,268 +0.00(+0.00%)
Jan 30, 2006 5.481 5.481 5.391 5.406 107,443 -0.08(-1.53%)
Jan 27, 2006 5.496 5.520 5.469 5.490 44,435 +0.02(+0.27%)
Jan 26, 2006 5.385 5.493 5.385 5.475 73,482 +0.07(+1.28%)
Jan 25, 2006 5.415 5.418 5.331 5.406 68,857 +0.00(+0.06%)
Jan 24, 2006 5.271 5.421 5.271 5.403 153,423 +0.18(+3.39%)
Jan 23, 2006 5.166 5.256 5.154 5.226 99,265 +0.09(+1.81%)
Jan 20, 2006 5.079 5.151 5.070 5.133 145,496 +0.07(+1.42%)
Jan 19, 2006 5.064 5.096 5.046 5.061 200,299 +0.01(+0.18%)
Jan 18, 2006 5.049 5.061 5.025 5.052 124,859 -0.00(-0.06%)
Jan 17, 2006 5.097 5.154 4.950 5.055 186,385 -0.03(-0.65%)
Jan 13, 2006 5.058 5.106 5.058 5.088 134,442 +0.04(+0.83%)
Jan 12, 2006 5.025 5.073 5.022 5.046 359,253 +0.02(+0.42%)
Jan 11, 2006 5.028 5.031 5.013 5.025 215,259 +0.07(+1.33%)
Jan 10, 2006 4.965 4.983 4.959 4.959 18,312 -0.01(-0.24%)
Jan 09, 2006 5.031 5.031 4.962 4.971 34,350 -0.01(-0.18%)
Jan 06, 2006 4.959 5.016 4.959 4.980 53,105 -0.02(-0.36%)
Jan 05, 2006 5.001 5.019 4.932 4.998 41,878 +0.02(+0.30%)
Jan 04, 2006 4.938 5.016 4.938 4.983 61,888 +0.04(+0.79%)
Jan 03, 2006 4.926 5.013 4.908 4.944 72,077 -0.01(-0.24%)
Dec 30, 2005 4.968 4.995 4.917 4.956 31,926 +0.00(+0.06%)
Dec 29, 2005 4.980 4.983 4.908 4.953 22,650 +0.03(+0.55%)
Dec 28, 2005 4.926 4.971 4.914 4.926 32,296 -0.02(-0.30%)
Dec 27, 2005 4.992 4.992 4.920 4.941 14,982 -0.01(-0.24%)
Dec 23, 2005 4.953 4.956 4.932 4.953 16,088 -0.00(-0.06%)
Dec 22, 2005 4.911 4.956 4.896 4.956 11,586 +0.07(+1.41%)
Dec 21, 2005 4.863 4.971 4.836 4.887 49,276 -0.03(-0.67%)
Dec 20, 2005 5.013 5.013 4.827 4.920 45,614 -0.08(-1.50%)
Dec 19, 2005 5.016 5.016 4.968 4.995 29,712 +0.02(+0.30%)
Dec 16, 2005 4.992 5.007 4.977 4.980 5,593 +0.02(+0.42%)
Dec 15, 2005 4.997 5.003 4.959 4.959 5,177 -0.02(-0.42%)
Dec 14, 2005 4.989 5.013 4.959 4.980 9,728 -0.02(-0.36%)
Dec 13, 2005 5.001 5.022 4.986 4.998 15,835 +0.01(+0.12%)
Dec 12, 2005 5.052 5.052 4.959 4.992 28,467 -0.04(-0.78%)
Dec 09, 2005 5.019 5.031 5.010 5.031 8,856 +0.07(+1.33%)
Dec 08, 2005 4.950 4.998 4.950 4.965 22,793 +0.02(+0.30%)
Dec 07, 2005 4.959 5.085 4.670 4.950 160,195 -0.01(-0.12%)
Dec 06, 2005 4.965 4.989 4.956 4.956 21,794 -0.02(-0.36%)
Dec 05, 2005 5.028 5.031 4.971 4.974 29,049 -0.03(-0.66%)
Dec 02, 2005 5.031 5.031 4.998 5.007 8,407 -0.02(-0.48%)
Dec 01, 2005 5.043 5.043 4.962 5.031 487,609 +0.00(+0.06%)
Nov 30, 2005 5.040 5.049 5.019 5.028 21,285 +0.02(+0.36%)
Nov 29, 2005 5.025 5.031 4.992 5.010 21,178 +0.02(+0.48%)
Nov 28, 2005 4.998 5.001 4.962 4.986 24,714 -0.02(-0.30%)
Nov 25, 2005 5.028 5.028 4.980 5.001 5,027 -0.02(-0.30%)
Nov 23, 2005 5.031 5.043 5.016 5.016 38,009 -0.02(-0.30%)
Nov 22, 2005 5.049 5.049 4.954 5.031 25,823 +0.00(+0.06%)
Nov 21, 2005 5.031 5.049 4.950 5.028 99,695 -0.00(-0.06%)
Nov 18, 2005 5.043 5.055 5.031 5.031 10,421 -0.01(-0.24%)
Nov 17, 2005 5.001 5.061 5.001 5.043 85,708 +0.01(+0.12%)
Nov 16, 2005 5.034 5.056 5.031 5.037 24,385 -0.02(-0.47%)
Nov 15, 2005 5.028 5.061 4.998 5.061 57,267 +0.03(+0.69%)
Nov 14, 2005 4.971 5.031 4.971 5.026 24,994 +0.01(+0.21%)
Nov 11, 2005 4.947 5.046 4.947 5.016 49,409 +0.00(+0.06%)
Nov 10, 2005 4.956 5.046 4.950 5.013 46,699 +0.00(+0.00%)
Nov 09, 2005 5.041 5.061 5.013 5.013 46,449 -0.02(-0.48%)
Nov 08, 2005 4.989 5.061 4.989 5.037 52,130 +0.01(+0.18%)
Nov 07, 2005 5.031 5.043 4.959 5.028 59,451 -0.00(-0.06%)
Nov 04, 2005 4.896 5.058 4.884 5.031 49,020 +0.14(+2.76%)
Nov 03, 2005 4.896 4.911 4.866 4.896 36,175 -0.02(-0.31%)
Nov 02, 2005 4.914 4.938 4.751 4.911 32,978 -0.07(-1.33%)
Nov 01, 2005 4.721 5.022 4.721 4.977 84,606 -0.03(-0.54%)
Oct 31, 2005 5.061 5.061 4.968 5.004 41,928 -0.02(-0.30%)
Oct 28, 2005 5.058 5.058 5.004 5.019 12,232 +0.02(+0.36%)
Oct 27, 2005 5.013 5.046 5.001 5.001 17,313 -0.01(-0.30%)
Oct 26, 2005 5.064 5.064 4.992 5.016 32,369 -0.05(-0.95%)
Oct 25, 2005 4.992 5.085 4.992 5.064 27,881 +0.04(+0.84%)
Oct 24, 2005 4.923 5.049 4.812 5.022 48,048 +0.17(+3.53%)
Oct 21, 2005 4.730 4.872 4.730 4.851 69,619 -0.05(-0.92%)
Oct 20, 2005 4.947 4.956 4.887 4.896 26,303 -0.08(-1.69%)
Oct 19, 2005 4.941 5.031 4.911 4.980 43,596 -0.02(-0.48%)
Oct 18, 2005 4.962 5.049 4.962 5.004 30,291 +0.01(+0.24%)
Oct 17, 2005 4.887 5.007 4.887 4.992 48,104 +0.15(+3.10%)
Oct 14, 2005 4.760 4.845 4.760 4.842 11,843 +0.02(+0.50%)
Oct 13, 2005 4.818 4.848 4.757 4.818 46,330 +0.02(+0.38%)
Oct 12, 2005 4.806 4.815 4.751 4.800 52,539 -0.03(-0.68%)
Oct 11, 2005 4.902 4.902 4.830 4.833 36,408 -0.07(-1.47%)
Oct 10, 2005 4.941 4.977 4.902 4.905 25,031 -0.07(-1.39%)
Oct 07, 2005 5.001 5.031 4.926 4.974 47,212 -0.07(-1.37%)
Oct 06, 2005 5.045 5.073 5.040 5.043 23,020 -0.05(-0.89%)
Oct 05, 2005 5.070 5.091 5.013 5.088 67,625 +0.02(+0.36%)
Oct 04, 2005 5.061 5.085 5.043 5.070 29,719 -0.01(-0.24%)
Oct 03, 2005 5.043 5.082 5.031 5.082 26,729 +0.04(+0.77%)
Sep 30, 2005 5.028 5.082 5.016 5.043 29,099 +0.03(+0.54%)
Sep 29, 2005 5.070 5.112 5.010 5.016 50,788 -0.04(-0.77%)
Sep 28, 2005 5.013 5.061 4.985 5.055 49,356 +0.02(+0.48%)
Sep 27, 2005 5.109 5.130 5.019 5.031 31,214 -0.06(-1.18%)
Sep 26, 2005 5.166 5.166 5.034 5.091 20,033 -0.07(-1.28%)
Sep 23, 2005 5.157 5.163 5.088 5.157 8,040 +0.09(+1.72%)
Sep 22, 2005 5.064 5.076 5.049 5.070 16,098 +0.00(+0.05%)
Sep 21, 2005 5.053 5.088 5.046 5.067 14,216 -0.02(-0.30%)
Sep 20, 2005 5.091 5.091 5.046 5.082 36,847 -0.00(-0.06%)
Sep 19, 2005 5.022 5.085 4.896 5.085 25,770 +0.06(+1.26%)
Sep 16, 2005 5.091 5.091 5.022 5.022 47,215 -0.07(-1.36%)
Sep 15, 2005 5.088 5.154 5.073 5.091 46,619 +0.01(+0.18%)
Sep 14, 2005 5.106 5.106 5.052 5.082 25,304 -0.01(-0.12%)
Sep 13, 2005 4.986 5.091 4.986 5.088 23,243 +0.04(+0.77%)
Sep 12, 2005 5.106 5.106 5.019 5.049 18,771 -0.03(-0.53%)
Sep 09, 2005 5.052 5.106 5.052 5.076 55,652 +0.01(+0.24%)
Sep 08, 2005 5.085 5.088 4.998 5.064 89,906 -0.02(-0.41%)
Sep 07, 2005 4.995 5.085 4.968 5.085 36,777 +0.09(+1.80%)
Sep 06, 2005 4.985 5.025 4.977 4.995 29,139 -0.04(-0.78%)
Sep 02, 2005 4.980 5.034 4.968 5.034 21,468 +0.04(+0.72%)
Sep 01, 2005 5.061 5.088 4.968 4.998 44,628 -0.05(-0.95%)
Aug 31, 2005 5.079 5.100 4.959 5.046 32,053 +0.13(+2.63%)
Aug 30, 2005 4.998 5.016 4.905 4.917 13,161 +0.02(+0.49%)
Aug 29, 2005 4.890 4.947 4.890 4.893 21,498 +0.02(+0.31%)
Aug 26, 2005 4.917 4.956 4.812 4.878 31,517 -0.06(-1.16%)
Aug 25, 2005 4.941 5.061 4.821 4.935 111,635 +0.01(+0.18%)
Aug 24, 2005 4.824 4.950 4.824 4.926 27,824 +0.05(+1.11%)
Aug 23, 2005 4.893 4.944 4.815 4.872 20,672 -0.01(-0.18%)
Aug 22, 2005 4.769 4.881 4.760 4.881 38,275 +0.05(+1.06%)
Aug 19, 2005 4.806 4.860 4.787 4.830 46,526 +0.03(+0.69%)
Aug 18, 2005 4.806 4.824 4.769 4.797 84,909 -0.01(-0.12%)
Aug 17, 2005 4.793 4.806 4.793 4.803 36,834 -0.00(-0.06%)
Aug 16, 2005 4.881 4.881 4.793 4.806 96,465 +0.00(+0.00%)
Aug 15, 2005 4.872 4.872 4.790 4.806 44,132 -0.02(-0.31%)
Aug 12, 2005 4.806 4.821 4.785 4.821 46,143 +0.02(+0.38%)
Aug 11, 2005 4.797 4.806 4.751 4.803 61,945 +0.00(+0.00%)
Aug 10, 2005 4.920 4.920 4.803 4.803 114,122 -0.11(-2.32%)
Aug 09, 2005 4.809 4.917 4.806 4.917 39,810 +0.09(+1.93%)
Aug 08, 2005 4.830 4.935 4.821 4.824 104,213 -0.03(-0.56%)
Aug 05, 2005 4.956 4.956 4.839 4.851 91,894 -0.10(-2.09%)
Aug 04, 2005 5.331 5.331 4.857 4.954 226,006 +0.07(+1.51%)
Aug 03, 2005 5.016 5.016 4.863 4.881 82,904 +0.00(+0.00%)
Aug 02, 2005 4.878 4.896 4.869 4.881 46,380 +0.00(+0.00%)
Aug 01, 2005 4.926 4.926 4.830 4.881 64,612 -0.03(-0.61%)
Jul 29, 2005 4.926 5.016 4.809 4.911 101,513 +0.03(+0.62%)
Jul 28, 2005 4.896 4.896 4.839 4.881 41,498 +0.00(+0.06%)
Jul 27, 2005 4.866 4.986 4.809 4.878 46,929 +0.05(+1.12%)
Jul 26, 2005 4.833 4.896 4.793 4.824 79,195 +0.02(+0.37%)
Jul 25, 2005 4.911 4.971 4.797 4.806 117,098 -0.05(-0.93%)
Jul 22, 2005 4.845 4.863 4.839 4.851 23,905 +0.02(+0.37%)
Jul 21, 2005 4.836 4.851 4.776 4.833 38,425 +0.03(+0.56%)
Jul 20, 2005 4.800 4.866 4.775 4.806 52,739 +0.03(+0.63%)
Jul 19, 2005 4.757 4.809 4.749 4.775 41,945 -0.02(-0.44%)
Jul 18, 2005 4.724 4.815 4.724 4.797 76,851 +0.03(+0.69%)
Jul 15, 2005 4.845 4.845 4.739 4.763 34,813 -0.02(-0.31%)
Jul 14, 2005 4.866 4.866 4.775 4.778 56,818 -0.03(-0.56%)
Jul 13, 2005 4.821 4.854 4.790 4.806 30,621 +0.00(+0.06%)
Jul 12, 2005 4.775 4.857 4.766 4.803 57,590 +0.02(+0.31%)
Jul 11, 2005 4.806 4.809 4.775 4.787 26,136 -0.02(-0.37%)
Jul 08, 2005 4.809 4.836 4.781 4.806 39,218 -0.00(-0.06%)
Jul 07, 2005 4.775 4.836 4.775 4.809 32,845 -0.00(-0.06%)
Jul 06, 2005 4.754 4.827 4.730 4.812 68,388 +0.09(+1.91%)
Jul 05, 2005 4.806 4.833 4.718 4.721 81,905 -0.06(-1.26%)
Jul 01, 2005 4.715 4.842 4.712 4.781 42,950 +0.05(+1.02%)
Jun 30, 2005 4.655 4.827 4.595 4.733 47,994 +0.12(+2.67%)
Jun 29, 2005 4.622 4.643 4.574 4.610 138,214 +0.04(+0.92%)
Jun 28, 2005 4.580 4.682 4.568 4.568 152,771 -0.03(-0.59%)
Jun 27, 2005 4.604 4.610 4.562 4.595 225,700 +0.03(+0.66%)
Jun 24, 2005 4.610 4.610 4.565 4.565 131,585 -0.01(-0.26%)
Jun 23, 2005 4.649 4.655 4.577 4.577 331,931 -0.00(-0.07%)
Jun 22, 2005 4.685 4.685 4.568 4.580 354,535 -0.04(-0.91%)
Jun 21, 2005 4.649 4.724 4.592 4.622 67,062 +0.03(+0.65%)
Jun 20, 2005 4.640 4.640 4.559 4.592 165,699 +0.02(+0.38%)
Jun 17, 2005 4.613 4.682 4.559 4.575 70,409 -0.02(-0.38%)
Jun 16, 2005 4.580 4.592 4.565 4.592 90,016 -0.02(-0.39%)
Jun 15, 2005 4.745 4.745 4.535 4.610 110,016 +0.00(+0.00%)
Jun 14, 2005 4.610 4.610 4.556 4.610 93,559 +0.00(+0.07%)
Jun 13, 2005 4.721 4.721 4.568 4.607 159,060 -0.05(-1.03%)
Jun 10, 2005 4.655 4.712 4.625 4.655 66,416 -0.03(-0.64%)
Jun 09, 2005 4.610 4.715 4.595 4.685 37,347 +0.00(+0.00%)
Jun 08, 2005 4.628 4.775 4.607 4.685 89,117 +0.08(+1.69%)
Jun 07, 2005 4.730 4.730 4.553 4.607 238,622 -0.09(-1.86%)
Jun 06, 2005 4.580 4.697 4.565 4.694 40,749 +0.13(+2.83%)
Jun 03, 2005 4.595 4.613 4.550 4.565 88,025 +0.01(+0.26%)
Jun 02, 2005 4.655 4.670 4.553 4.553 92,144 -0.12(-2.51%)
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.