Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

15.79 -0.37 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2011 5.920 5.920 5.812 5.866 151,397 -0.02(-0.35%)
Jun 29, 2011 5.866 5.933 5.856 5.886 76,768 +0.02(+0.29%)
Jun 28, 2011 5.923 5.950 5.835 5.869 91,817 -0.05(-0.86%)
Jun 27, 2011 5.737 5.950 5.737 5.920 124,771 +0.18(+3.19%)
Jun 24, 2011 5.910 5.957 5.735 5.737 1,274,658 -0.14(-2.31%)
Jun 23, 2011 5.849 5.920 5.846 5.873 92,556 -0.03(-0.57%)
Jun 22, 2011 5.893 5.957 5.883 5.906 138,199 -0.01(-0.17%)
Jun 21, 2011 5.940 5.940 5.893 5.917 198,582 +0.02(+0.34%)
Jun 20, 2011 5.923 5.923 5.873 5.896 170,394 +0.02(+0.35%)
Jun 17, 2011 5.829 5.910 5.713 5.876 300,799 +0.07(+1.28%)
Jun 16, 2011 5.791 5.859 5.768 5.801 161,264 +0.04(+0.62%)
Jun 15, 2011 5.867 5.934 5.709 5.766 234,458 -0.11(-1.83%)
Jun 14, 2011 5.914 5.944 5.870 5.873 178,593 -0.03(-0.57%)
Jun 13, 2011 5.914 5.961 5.890 5.907 170,736 +0.03(+0.57%)
Jun 10, 2011 5.877 5.927 5.803 5.873 1,087,414 -0.33(-5.26%)
Jun 09, 2011 6.209 6.377 6.199 6.199 97,619 -0.00(-0.05%)
Jun 08, 2011 6.216 6.304 6.172 6.203 96,583 -0.02(-0.32%)
Jun 07, 2011 6.149 6.320 6.122 6.223 108,690 +0.10(+1.65%)
Jun 06, 2011 6.240 6.243 6.112 6.122 88,313 -0.08(-1.30%)
Jun 03, 2011 6.176 6.297 6.172 6.203 70,316 -0.06(-0.91%)
May 24, 2011 6.199 6.273 6.196 6.260 130,719 +0.07(+1.14%)
May 23, 2011 6.203 6.270 6.189 6.189 52,546 -0.05(-0.86%)
May 20, 2011 6.240 6.293 6.240 6.243 45,555 -0.03(-0.54%)
May 19, 2011 6.300 6.300 6.240 6.277 90,854 -0.02(-0.32%)
May 18, 2011 6.226 6.297 6.186 6.297 63,117 +0.10(+1.54%)
May 17, 2011 6.178 6.231 6.174 6.201 61,483 +0.03(+0.43%)
May 16, 2011 6.178 6.254 6.174 6.174 70,828 -0.04(-0.64%)
May 13, 2011 6.485 6.485 6.214 6.214 59,976 -0.04(-0.64%)
May 12, 2011 6.174 6.258 6.174 6.254 77,711 +0.08(+1.24%)
May 11, 2011 6.231 6.251 6.178 6.178 90,379 -0.07(-1.12%)
May 10, 2011 6.148 6.248 6.148 6.248 51,538 +0.10(+1.63%)
May 09, 2011 6.148 6.181 6.128 6.148 42,636 -0.01(-0.16%)
May 06, 2011 6.128 6.174 6.116 6.158 91,970 +0.07(+1.15%)
May 05, 2011 6.101 6.191 6.084 6.088 74,355 -0.02(-0.38%)
May 04, 2011 6.084 6.141 6.048 6.111 65,378 +0.05(+0.77%)
May 03, 2011 6.094 6.138 6.034 6.064 72,923 +0.00(+0.06%)
May 02, 2011 6.091 6.116 6.048 6.061 71,440 -0.03(-0.44%)
Apr 29, 2011 6.074 6.124 6.041 6.088 81,016 -0.01(-0.16%)
Apr 28, 2011 6.064 6.098 6.041 6.098 58,316 +0.03(+0.50%)
Apr 27, 2011 6.104 6.141 6.064 6.068 39,988 -0.05(-0.87%)
Apr 26, 2011 6.141 6.191 6.058 6.121 60,785 +0.01(+0.16%)
Apr 25, 2011 6.071 6.141 6.031 6.111 57,522 +0.02(+0.27%)
Apr 21, 2011 6.108 6.124 6.054 6.094 43,371 +0.01(+0.11%)
Apr 20, 2011 6.074 6.088 6.007 6.088 71,158 +0.05(+0.77%)
Apr 19, 2011 6.074 6.088 5.984 6.041 62,229 -0.00(-0.03%)
Apr 18, 2011 6.029 6.066 5.996 6.043 67,540 -0.03(-0.49%)
Apr 15, 2011 5.956 6.092 5.956 6.072 97,969 +0.11(+1.83%)
Apr 14, 2011 5.900 5.973 5.873 5.963 132,878 +0.03(+0.56%)
Apr 13, 2011 5.976 6.013 5.897 5.930 41,950 -0.02(-0.33%)
Apr 12, 2011 5.943 6.009 5.943 5.950 55,524 -0.00(-0.06%)
Apr 11, 2011 5.986 6.029 5.926 5.953 75,586 -0.01(-0.22%)
Apr 08, 2011 6.033 6.036 5.950 5.966 59,361 -0.03(-0.44%)
Apr 07, 2011 6.052 6.096 5.936 5.993 85,440 -0.12(-1.90%)
Apr 06, 2011 6.052 6.129 6.006 6.109 65,685 +0.07(+1.10%)
Apr 05, 2011 5.999 6.056 5.978 6.043 56,290 +0.04(+0.66%)
Apr 04, 2011 6.023 6.039 5.973 6.003 75,215 -0.03(-0.49%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.