Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 -0.12 (-0.85%)
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 (%)
Dec 31, 2003 4.914 5.061 4.914 5.061 59,596 +0.08(+1.51%)
Dec 30, 2003 4.926 4.986 4.911 4.986 47,610 +0.06(+1.22%)
Dec 29, 2003 4.956 4.986 4.911 4.926 13,151 -0.08(-1.50%)
Dec 26, 2003 4.959 5.001 4.911 5.001 12,814 +0.05(+0.91%)
Dec 24, 2003 4.941 4.956 4.896 4.956 47,677 +0.04(+0.73%)
Dec 23, 2003 4.971 4.971 4.920 4.920 32,544 -0.04(-0.73%)
Dec 22, 2003 4.950 4.977 4.938 4.956 71,215 -0.02(-0.30%)
Dec 19, 2003 4.986 4.986 4.938 4.971 49,401 +0.03(+0.67%)
Dec 18, 2003 4.986 4.986 4.935 4.938 57,731 -0.02(-0.48%)
Dec 17, 2003 4.956 4.965 4.881 4.962 57,618 +0.01(+0.12%)
Dec 16, 2003 4.956 5.031 4.929 4.956 72,947 +0.02(+0.30%)
Dec 15, 2003 5.091 5.091 4.911 4.941 158,063 -0.08(-1.50%)
Dec 12, 2003 5.046 5.061 4.962 5.016 45,496 +0.00(+0.00%)
Dec 11, 2003 4.971 5.061 4.947 5.016 110,203 +0.06(+1.21%)
Dec 10, 2003 4.956 5.001 4.929 4.956 185,660 -0.01(-0.18%)
Dec 09, 2003 4.896 5.151 4.896 4.965 65,689 -0.04(-0.72%)
Dec 08, 2003 4.935 5.022 4.899 5.001 68,102 +0.08(+1.52%)
Dec 05, 2003 5.031 4.974 4.896 4.926 45,779 -0.11(-2.09%)
Dec 04, 2003 4.962 5.031 4.941 5.031 57,675 +0.08(+1.51%)
Dec 03, 2003 4.926 4.971 4.905 4.956 46,611 -0.01(-0.12%)
Dec 02, 2003 4.941 4.962 4.929 4.962 94,355 +0.02(+0.43%)
Dec 01, 2003 4.926 4.941 4.869 4.941 119,858 +0.07(+1.48%)
Nov 28, 2003 4.941 4.941 4.869 4.869 16,147 -0.03(-0.55%)
Nov 26, 2003 4.842 4.941 4.842 4.896 133,132 -0.05(-0.91%)
Nov 25, 2003 4.869 4.956 4.836 4.941 130,795 -0.02(-0.30%)
Nov 24, 2003 4.887 5.010 4.854 4.956 172,103 +0.17(+3.51%)
Nov 21, 2003 4.791 4.818 4.749 4.788 200,007 +0.04(+0.82%)
Nov 20, 2003 4.791 4.806 4.731 4.749 165,138 -0.04(-0.88%)
Nov 19, 2003 4.791 4.830 4.746 4.791 47,693 +0.02(+0.31%)
Nov 18, 2003 4.761 4.791 4.734 4.776 212,082 +0.03(+0.57%)
Nov 17, 2003 4.761 4.776 4.743 4.749 80,265 -0.03(-0.57%)
Nov 14, 2003 4.731 4.776 4.704 4.776 42,323 +0.06(+1.27%)
Nov 13, 2003 4.725 4.776 4.716 4.716 70,693 -0.02(-0.32%)
Nov 12, 2003 4.713 4.785 4.713 4.731 158,479 +0.02(+0.38%)
Nov 11, 2003 4.689 4.746 4.671 4.713 97,837 -0.01(-0.19%)
Nov 10, 2003 4.776 4.776 4.698 4.722 67,387 -0.07(-1.38%)
Nov 07, 2003 4.610 4.824 4.505 4.788 156,248 +0.18(+3.84%)
Nov 06, 2003 4.625 4.625 4.580 4.610 320,205 +0.00(+0.00%)
Nov 05, 2003 4.589 4.625 4.589 4.610 71,249 +0.00(+0.00%)
Nov 04, 2003 4.613 4.613 4.565 4.610 21,974 +0.00(+0.07%)
Nov 03, 2003 4.592 4.613 4.553 4.607 124,519 +0.09(+2.06%)
Oct 31, 2003 4.613 4.613 4.514 4.514 19,310 -0.08(-1.70%)
Oct 30, 2003 4.577 4.592 4.535 4.592 43,615 +0.02(+0.33%)
Oct 29, 2003 4.565 4.592 4.538 4.577 12,984 -0.02(-0.39%)
Oct 28, 2003 4.562 4.610 4.562 4.595 47,443 +0.05(+1.06%)
Oct 27, 2003 4.580 4.592 4.541 4.547 72,580 -0.05(-1.05%)
Oct 24, 2003 4.595 4.595 4.565 4.595 5,992 -0.02(-0.33%)
Oct 23, 2003 4.616 4.628 4.574 4.610 45,945 +0.05(+0.99%)
Oct 22, 2003 4.550 4.607 4.550 4.565 26,968 +0.02(+0.40%)
Oct 21, 2003 4.595 4.637 4.529 4.547 300,644 -0.08(-1.69%)
Oct 20, 2003 4.710 4.710 4.523 4.625 110,536 -0.08(-1.79%)
Oct 17, 2003 4.535 4.710 4.505 4.710 117,194 +0.18(+3.94%)
Oct 16, 2003 4.505 4.532 4.517 4.531 60,928 +0.03(+0.57%)
Oct 15, 2003 4.499 4.529 4.499 4.505 28,632 -0.02(-0.33%)
Oct 14, 2003 4.511 4.520 4.475 4.520 87,896 +0.04(+0.80%)
Oct 13, 2003 4.505 4.520 4.480 4.484 329,610 -0.02(-0.47%)
Oct 10, 2003 4.487 4.505 4.475 4.505 85,565 +0.03(+0.67%)
Oct 09, 2003 4.517 4.517 4.460 4.475 86,910 -0.01(-0.20%)
Oct 08, 2003 4.475 4.505 4.460 4.484 406,103 +0.02(+0.54%)
Oct 07, 2003 4.475 4.502 4.445 4.460 302,642 -0.01(-0.13%)
Oct 06, 2003 4.472 4.475 4.445 4.466 160,810 +0.01(+0.13%)
Oct 03, 2003 4.490 4.490 4.454 4.460 221,405 -0.00(-0.07%)
Oct 02, 2003 4.473 4.490 4.448 4.463 119,858 -0.01(-0.27%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.