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 )

13.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 29, 2012 6.322 6.322 6.203 6.236 136,043 +0.05(+0.85%)
Jun 28, 2012 6.206 6.251 6.120 6.184 123,345 -0.10(-1.55%)
Jun 27, 2012 6.214 6.322 6.124 6.281 90,537 +0.09(+1.45%)
Jun 26, 2012 6.304 6.304 6.128 6.191 79,058 +0.01(+0.24%)
Jun 25, 2012 6.113 6.239 6.113 6.176 156,004 +0.04(+0.61%)
Jun 22, 2012 6.180 6.367 6.124 6.139 729,391 -0.03(-0.42%)
Jun 21, 2012 6.203 6.203 6.102 6.165 65,674 -0.02(-0.36%)
Jun 20, 2012 6.210 6.240 6.143 6.188 68,052 +0.00(+0.06%)
Jun 19, 2012 6.128 6.270 6.128 6.184 105,350 +0.05(+0.85%)
Jun 18, 2012 6.195 6.229 6.102 6.132 156,541 -0.05(-0.88%)
Jun 15, 2012 6.100 6.208 6.082 6.186 170,432 +0.03(+0.54%)
Jun 14, 2012 6.015 6.164 5.963 6.152 57,006 +0.13(+2.10%)
Jun 13, 2012 6.071 6.130 5.967 6.026 98,734 -0.03(-0.55%)
Jun 12, 2012 5.907 6.071 5.881 6.059 73,325 +0.18(+3.03%)
Jun 11, 2012 6.056 6.078 5.881 5.881 96,441 -0.14(-2.34%)
Jun 08, 2012 5.944 6.037 5.944 6.022 134,178 +0.09(+1.44%)
Jun 07, 2012 5.981 6.041 5.913 5.937 175,990 +0.03(+0.44%)
Jun 06, 2012 5.944 6.030 5.896 5.911 172,246 -0.00(-0.06%)
Jun 05, 2012 5.903 6.048 5.885 5.915 173,979 -0.01(-0.13%)
Jun 04, 2012 5.907 5.948 5.882 5.922 115,132 +0.06(+1.08%)
Jun 01, 2012 5.796 5.913 5.796 5.859 91,400 -0.03(-0.44%)
May 31, 2012 5.911 5.989 5.781 5.885 145,190 +0.01(+0.13%)
May 30, 2012 5.926 5.926 5.877 5.877 93,962 -0.07(-1.25%)
May 29, 2012 6.015 6.059 5.907 5.952 96,024 -0.03(-0.56%)
May 25, 2012 6.019 6.119 5.967 5.985 63,512 -0.01(-0.19%)
May 24, 2012 6.022 6.063 5.910 5.996 94,684 +0.00(+0.00%)
May 23, 2012 5.996 6.007 5.870 5.996 107,797 -0.02(-0.37%)
May 22, 2012 6.082 6.112 5.970 6.019 80,544 -0.07(-1.16%)
May 21, 2012 6.115 6.115 5.967 6.089 114,968 +0.01(+0.24%)
May 18, 2012 6.164 6.186 6.052 6.074 124,803 -0.12(-1.86%)
May 17, 2012 6.193 6.242 6.167 6.190 121,786 +0.01(+0.24%)
May 16, 2012 6.201 6.260 6.164 6.175 80,542 -0.02(-0.33%)
May 15, 2012 6.199 6.342 6.177 6.195 154,457 +0.02(+0.30%)
May 14, 2012 6.261 6.276 6.177 6.177 90,420 -0.08(-1.30%)
May 11, 2012 6.261 6.313 6.232 6.258 116,166 -0.06(-0.93%)
May 10, 2012 6.332 6.402 6.236 6.317 65,552 +0.03(+0.47%)
May 09, 2012 6.273 6.332 6.258 6.287 52,026 -0.03(-0.53%)
May 08, 2012 6.239 6.332 6.228 6.320 36,761 +0.05(+0.76%)
May 07, 2012 6.250 6.326 6.228 6.273 63,711 +0.02(+0.29%)
May 04, 2012 6.309 6.394 6.254 6.254 151,325 -0.03(-0.53%)
May 03, 2012 6.302 6.335 6.265 6.287 57,924 -0.03(-0.53%)
May 02, 2012 6.247 6.376 6.247 6.320 74,024 +0.07(+1.12%)
May 01, 2012 6.416 6.416 6.250 6.250 135,561 -0.01(-0.24%)
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%)
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.