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 )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2013 8.120 8.161 7.925 7.933 536,966 -0.19(-2.35%)
May 30, 2013 8.108 8.228 8.075 8.124 193,651 -0.02(-0.20%)
May 29, 2013 8.278 8.283 8.088 8.140 230,690 -0.15(-1.86%)
May 28, 2013 8.461 8.506 8.242 8.295 236,628 -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 8.572 8.425 8.510 0 +0.04(+0.43%)
May 20, 2013 8.526 8.526 8.392 8.473 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 8.372 483,427 +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 7.873 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 7.748 7.829 7.704 7.781 0 +0.06(+0.73%)
May 03, 2013 7.764 7.748 7.672 7.724 0 -0.00(-0.05%)
May 02, 2013 7.627 7.760 7.615 7.728 0 +0.10(+1.32%)
May 01, 2013 7.724 7.748 7.627 7.627 0 -0.10(-1.25%)
Apr 30, 2013 7.740 7.764 7.692 7.724 0 -0.02(-0.21%)
Apr 29, 2013 7.764 7.764 7.716 7.740 290,484 +0.05(+0.63%)
Apr 26, 2013 7.728 7.740 7.688 7.692 266,074 -0.03(-0.37%)
Apr 25, 2013 7.639 7.740 7.627 7.720 336,205 +0.06(+0.84%)
Apr 24, 2013 7.651 7.696 7.587 7.656 2,602,662 -0.22(-2.82%)
Apr 23, 2013 8.067 8.184 7.809 7.877 346,255 -0.16(-1.96%)
Apr 22, 2013 8.035 8.047 7.946 8.035 50,341 -0.03(-0.35%)
Apr 19, 2013 7.942 8.071 7.882 8.063 85,449 +0.11(+1.37%)
Apr 18, 2013 8.067 8.091 7.873 7.954 101,139 -0.05(-0.68%)
Apr 17, 2013 8.041 8.117 7.864 8.009 116,473 -0.06(-0.70%)
Apr 16, 2013 7.961 8.103 7.898 8.065 80,818 +0.18(+2.34%)
Apr 15, 2013 8.241 8.249 7.860 7.880 164,846 -0.39(-4.70%)
Apr 12, 2013 8.125 8.333 8.089 8.269 75,138 +0.12(+1.48%)
Apr 11, 2013 8.081 8.193 8.037 8.149 64,894 +0.07(+0.84%)
Apr 10, 2013 7.952 8.185 7.944 8.081 84,815 +0.12(+1.56%)
Apr 09, 2013 7.936 7.992 7.876 7.957 71,814 +0.04(+0.56%)
Apr 08, 2013 7.924 8.017 7.824 7.912 121,164 -0.04(-0.55%)
Apr 05, 2013 7.840 8.001 7.840 7.957 57,718 +0.00(+0.00%)
Apr 04, 2013 7.820 7.973 7.684 7.957 102,155 +0.10(+1.33%)
Apr 03, 2013 7.973 8.013 7.840 7.852 65,735 -0.08(-1.06%)
Apr 02, 2013 7.932 7.948 7.863 7.936 90,777 +0.05(+0.66%)
Apr 01, 2013 7.816 7.936 7.792 7.884 239,022 +0.08(+0.98%)
Mar 28, 2013 7.752 7.808 7.712 7.808 199,696 +0.10(+1.25%)
Mar 27, 2013 7.820 7.824 7.644 7.712 116,935 -0.10(-1.33%)
Mar 26, 2013 7.720 7.820 7.651 7.816 66,034 +0.12(+1.56%)
Mar 25, 2013 7.780 7.800 7.660 7.696 49,035 -0.04(-0.52%)
Mar 22, 2013 7.704 7.796 7.636 7.736 72,829 +0.08(+1.05%)
Mar 21, 2013 7.620 7.724 7.620 7.656 57,381 -0.01(-0.10%)
Mar 20, 2013 7.668 7.672 7.604 7.664 50,157 +0.03(+0.42%)
Mar 19, 2013 7.648 7.748 7.620 7.632 80,828 -0.07(-0.89%)
Mar 18, 2013 7.708 7.812 7.547 7.700 128,859 -0.05(-0.67%)
Mar 15, 2013 7.620 7.776 7.564 7.752 168,090 +0.13(+1.74%)
Mar 14, 2013 7.588 7.620 7.568 7.620 50,920 +0.05(+0.64%)
Mar 13, 2013 7.628 7.628 7.519 7.572 106,105 -0.06(-0.81%)
Mar 12, 2013 7.681 7.725 7.570 7.634 98,293 -0.08(-1.08%)
Mar 11, 2013 7.741 7.773 7.650 7.717 60,145 -0.02(-0.31%)
Mar 08, 2013 7.602 7.769 7.550 7.741 196,023 +0.20(+2.59%)
Mar 07, 2013 7.606 7.622 7.514 7.546 127,261 -0.08(-1.10%)
Mar 06, 2013 7.578 7.630 7.534 7.630 91,173 +0.05(+0.63%)
Mar 05, 2013 7.654 7.685 7.570 7.582 110,426 -0.02(-0.26%)
Mar 04, 2013 7.550 7.606 7.470 7.602 171,518 +0.08(+1.11%)
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.