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 (%)
Sep 28, 2012 6.969 7.049 6.942 6.980 124,382 -0.03(-0.49%)
Sep 27, 2012 7.011 7.121 6.919 7.014 134,228 -0.03(-0.49%)
Sep 26, 2012 6.980 7.128 6.927 7.049 139,780 +0.02(+0.27%)
Sep 25, 2012 7.282 7.282 7.026 7.030 148,849 -0.24(-3.36%)
Sep 24, 2012 7.248 7.320 7.198 7.274 117,284 +0.03(+0.37%)
Sep 21, 2012 7.217 7.301 7.134 7.248 197,086 +0.14(+1.94%)
Sep 20, 2012 7.121 7.232 6.999 7.110 87,231 -0.06(-0.80%)
Sep 19, 2012 7.186 7.244 7.110 7.167 77,834 -0.03(-0.42%)
Sep 18, 2012 7.156 7.259 7.110 7.198 84,887 +0.04(+0.59%)
Sep 17, 2012 7.148 7.167 7.110 7.156 88,605 +0.00(+0.03%)
Sep 14, 2012 7.279 7.340 7.139 7.154 196,712 -0.06(-0.84%)
Sep 13, 2012 7.139 7.395 7.112 7.215 205,595 +0.09(+1.33%)
Sep 12, 2012 7.040 7.135 7.036 7.120 212,935 +0.09(+1.35%)
Sep 11, 2012 6.911 7.029 6.881 7.025 141,640 +0.12(+1.70%)
Sep 10, 2012 6.926 6.930 6.831 6.907 88,954 +0.00(+0.05%)
Sep 07, 2012 6.835 6.915 6.801 6.903 73,956 +0.08(+1.17%)
Sep 06, 2012 6.892 6.930 6.801 6.824 189,678 +0.02(+0.34%)
Sep 05, 2012 6.907 6.937 6.782 6.801 211,160 -0.06(-0.94%)
Sep 04, 2012 6.835 6.892 6.759 6.865 130,063 +0.07(+1.06%)
Aug 31, 2012 6.786 6.801 6.759 6.793 66,345 +0.06(+0.90%)
Aug 30, 2012 6.755 6.798 6.691 6.732 41,206 -0.06(-0.89%)
Aug 29, 2012 6.717 6.793 6.698 6.793 40,068 +0.08(+1.19%)
Aug 27, 2012 6.694 6.770 6.645 6.713 68,471 +0.02(+0.28%)
Aug 24, 2012 6.516 6.767 6.505 6.694 144,384 +0.16(+2.44%)
Aug 23, 2012 6.581 6.581 6.482 6.535 52,296 -0.03(-0.52%)
Aug 22, 2012 6.630 6.710 6.543 6.569 95,433 -0.03(-0.40%)
Aug 21, 2012 6.657 6.683 6.577 6.596 79,339 -0.01(-0.12%)
Aug 20, 2012 6.721 6.721 6.596 6.603 71,281 -0.10(-1.56%)
Aug 17, 2012 6.708 6.712 6.572 6.708 84,919 +0.02(+0.23%)
Aug 16, 2012 6.632 6.693 6.568 6.693 57,702 +0.08(+1.14%)
Aug 15, 2012 6.598 6.689 6.572 6.617 103,762 -0.03(-0.40%)
Aug 14, 2012 6.663 6.670 6.610 6.644 41,654 -0.03(-0.40%)
Aug 13, 2012 6.636 6.674 6.534 6.670 74,493 +0.06(+0.86%)
Aug 10, 2012 6.572 6.632 6.542 6.614 80,911 +0.05(+0.80%)
Aug 09, 2012 6.410 6.583 6.410 6.561 66,796 +0.13(+1.99%)
Aug 08, 2012 6.466 6.538 6.397 6.433 238,929 -0.06(-0.93%)
Aug 07, 2012 6.549 6.587 6.414 6.493 266,914 -0.03(-0.52%)
Aug 06, 2012 6.561 6.606 6.489 6.527 163,223 +0.01(+0.12%)
Aug 03, 2012 6.561 6.602 6.463 6.519 64,120 +0.04(+0.58%)
Aug 02, 2012 6.466 6.557 6.410 6.482 106,045 +0.02(+0.35%)
Aug 01, 2012 6.568 6.598 6.459 6.459 124,337 -0.06(-0.93%)
Jul 31, 2012 6.617 6.617 6.493 6.519 143,263 -0.06(-0.86%)
Jul 30, 2012 6.572 6.599 6.523 6.576 46,956 +0.02(+0.23%)
Jul 27, 2012 6.504 6.576 6.489 6.561 61,336 +0.05(+0.69%)
Jul 26, 2012 6.553 6.553 6.440 6.515 67,221 +0.02(+0.29%)
Jul 25, 2012 6.519 6.561 6.444 6.497 69,714 +0.03(+0.41%)
Jul 24, 2012 6.459 6.489 6.372 6.470 65,805 +0.05(+0.76%)
Jul 23, 2012 6.504 6.542 6.421 6.421 73,231 -0.09(-1.45%)
Jul 20, 2012 6.489 6.576 6.482 6.515 57,769 +0.04(+0.58%)
Jul 19, 2012 6.493 6.553 6.466 6.478 101,367 -0.02(-0.35%)
Jul 18, 2012 6.515 6.602 6.466 6.500 71,366 -0.01(-0.09%)
Jul 17, 2012 6.439 6.641 6.416 6.506 101,196 +0.10(+1.64%)
Jul 16, 2012 6.431 6.457 6.390 6.401 68,469 -0.04(-0.64%)
Jul 13, 2012 6.368 6.442 6.293 6.442 118,709 +0.11(+1.71%)
Jul 12, 2012 6.308 6.401 6.184 6.334 197,413 +0.01(+0.18%)
Jul 11, 2012 6.356 6.379 6.244 6.323 163,716 -0.01(-0.18%)
Jul 10, 2012 6.334 6.397 6.285 6.334 103,771 +0.03(+0.48%)
Jul 09, 2012 6.285 6.330 6.188 6.304 112,293 +0.03(+0.54%)
Jul 06, 2012 6.237 6.300 6.222 6.270 84,879 -0.03(-0.42%)
Jul 05, 2012 6.326 6.330 6.210 6.296 54,482 -0.03(-0.53%)
Jul 03, 2012 6.263 6.345 6.263 6.330 58,646 +0.07(+1.08%)
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.