Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Gladstone Comml (NQ: GOOD )

14.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2013 7.549 7.647 7.520 7.618 414,706 +0.07(+0.92%)
Jun 27, 2013 7.479 7.553 7.459 7.549 0 +0.11(+1.48%)
Jun 26, 2013 7.447 7.475 7.361 7.438 0 +0.05(+0.66%)
Jun 25, 2013 7.410 7.479 7.312 7.389 0 +0.02(+0.33%)
Jun 24, 2013 7.496 7.512 7.312 7.365 0 -0.16(-2.12%)
Jun 21, 2013 7.471 7.541 7.386 7.524 311,352 +0.09(+1.21%)
Jun 20, 2013 7.602 7.606 7.357 7.434 0 -0.18(-2.36%)
Jun 19, 2013 7.663 7.692 7.602 7.614 0 -0.32(-4.02%)
Jun 18, 2013 7.794 7.937 7.765 7.933 0 +0.13(+1.62%)
Jun 17, 2013 7.814 7.912 7.724 7.806 0 +0.07(+0.92%)
Jun 14, 2013 7.792 7.913 7.735 7.735 0 -0.06(-0.78%)
Jun 13, 2013 7.718 7.808 7.718 7.796 236,173 +0.01(+0.16%)
Jun 12, 2013 7.917 7.917 7.727 7.783 165,910 -0.09(-1.19%)
Jun 11, 2013 7.800 7.946 7.763 7.877 102,004 -0.02(-0.26%)
Jun 10, 2013 7.893 8.031 7.856 7.897 0 +0.05(+0.67%)
Jun 07, 2013 8.047 8.047 7.792 7.844 0 -0.12(-1.48%)
Jun 06, 2013 7.787 7.974 7.767 7.962 137,993 +0.14(+1.82%)
Jun 05, 2013 7.897 7.934 7.714 7.820 0 -0.11(-1.33%)
Jun 04, 2013 8.137 8.153 7.917 7.926 0 -0.18(-2.20%)
Jun 03, 2013 7.958 8.141 7.917 8.104 215,987 +0.17(+2.15%)
May 31, 2013 8.120 8.161 7.926 7.934 536,949 -0.19(-2.35%)
May 30, 2013 8.108 8.228 8.076 8.124 193,645 -0.02(-0.20%)
May 29, 2013 8.279 8.283 8.088 8.141 230,683 -0.15(-1.86%)
May 28, 2013 8.461 8.506 8.242 8.295 236,621 -0.01(-0.15%)
May 24, 2013 8.360 8.360 8.222 8.307 0 -0.06(-0.68%)
May 23, 2013 8.323 8.372 8.165 8.364 0 -0.02(-0.19%)
May 22, 2013 8.526 8.660 8.327 8.380 0 -0.13(-1.53%)
May 21, 2013 8.490 8.573 8.425 8.510 0 +0.04(+0.43%)
May 20, 2013 8.526 8.526 8.392 8.474 0 -0.04(-0.52%)
May 17, 2013 8.380 8.526 8.359 8.518 0 +0.15(+1.75%)
May 16, 2013 8.421 8.421 8.338 8.372 483,412 +0.00(+0.02%)
May 15, 2013 8.140 8.414 8.112 8.370 0 +0.46(+5.87%)
May 13, 2013 7.906 7.958 7.874 7.906 0 +0.02(+0.26%)
May 10, 2013 7.841 7.914 7.821 7.886 0 +0.04(+0.57%)
May 09, 2013 7.906 7.922 7.773 7.841 0 -0.05(-0.66%)
May 08, 2013 7.801 7.926 7.789 7.894 0 +0.07(+0.88%)
May 07, 2013 7.817 7.837 7.773 7.825 0 +0.04(+0.57%)
May 06, 2013 7.749 7.829 7.704 7.781 0 +0.06(+0.73%)
May 03, 2013 7.765 7.749 7.672 7.724 0 -0.00(-0.05%)
May 02, 2013 7.628 7.761 7.615 7.728 0 +0.10(+1.32%)
May 01, 2013 7.724 7.748 7.628 7.628 0 -0.10(-1.25%)
Apr 30, 2013 7.741 7.765 7.692 7.724 0 -0.02(-0.21%)
Apr 29, 2013 7.765 7.765 7.716 7.741 290,475 +0.05(+0.63%)
Apr 26, 2013 7.728 7.741 7.688 7.692 266,066 -0.03(-0.37%)
Apr 25, 2013 7.640 7.741 7.628 7.720 336,194 +0.06(+0.84%)
Apr 24, 2013 7.652 7.696 7.587 7.656 2,602,580 -0.22(-2.82%)
Apr 23, 2013 8.067 8.184 7.810 7.878 346,245 -0.16(-1.96%)
Apr 22, 2013 8.035 8.047 7.946 8.035 50,340 -0.03(-0.35%)
Apr 19, 2013 7.942 8.071 7.882 8.063 85,446 +0.11(+1.37%)
Apr 18, 2013 8.067 8.092 7.874 7.954 101,136 -0.05(-0.68%)
Apr 17, 2013 8.041 8.117 7.864 8.009 116,470 -0.06(-0.70%)
Apr 16, 2013 7.961 8.103 7.898 8.065 80,816 +0.18(+2.34%)
Apr 15, 2013 8.242 8.250 7.861 7.881 164,841 -0.39(-4.70%)
Apr 12, 2013 8.125 8.334 8.089 8.270 75,135 +0.12(+1.48%)
Apr 11, 2013 8.081 8.193 8.037 8.149 64,892 +0.07(+0.84%)
Apr 10, 2013 7.953 8.185 7.945 8.081 84,813 +0.12(+1.56%)
Apr 09, 2013 7.937 7.992 7.877 7.957 71,812 +0.04(+0.56%)
Apr 08, 2013 7.925 8.017 7.824 7.913 121,160 -0.04(-0.55%)
Apr 05, 2013 7.840 8.001 7.840 7.957 57,716 +0.00(+0.00%)
Apr 04, 2013 7.820 7.973 7.684 7.957 102,152 +0.10(+1.33%)
Apr 03, 2013 7.973 8.013 7.840 7.852 65,733 -0.08(-1.06%)
Apr 02, 2013 7.933 7.949 7.863 7.937 90,775 +0.05(+0.66%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.