Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 31, 2008 3.622 3.902 3.010 3.508 80,298 +0.04(+1.13%)
Oct 30, 2008 3.418 3.574 3.100 3.469 77,724 +0.14(+4.15%)
Oct 29, 2008 2.888 3.334 2.888 3.331 26,362 +0.43(+14.68%)
Oct 28, 2008 3.019 3.019 2.637 2.904 33,427 +0.05(+1.79%)
Oct 27, 2008 2.853 2.995 2.721 2.853 28,446 -0.16(-5.28%)
Oct 24, 2008 3.166 3.166 2.856 3.013 64,567 -0.26(-7.98%)
Oct 23, 2008 3.751 3.751 3.232 3.274 86,594 -0.41(-11.16%)
Oct 22, 2008 3.869 4.142 3.568 3.685 23,129 -0.37(-9.18%)
Oct 21, 2008 4.277 4.301 3.619 4.058 46,268 -0.17(-4.12%)
Oct 20, 2008 4.025 4.232 3.905 4.232 33,656 +0.17(+4.22%)
Oct 17, 2008 3.424 4.163 3.424 4.061 63,448 +0.72(+21.58%)
Oct 16, 2008 3.253 3.346 3.184 3.340 9,655 +0.15(+4.81%)
Oct 15, 2008 3.121 3.271 3.121 3.187 8,293 +0.11(+3.51%)
Oct 14, 2008 2.977 3.244 2.977 3.079 56,869 +0.14(+4.59%)
Oct 13, 2008 2.913 3.010 2.703 2.943 71,096 +0.15(+5.49%)
Oct 10, 2008 2.823 2.955 2.703 2.790 268,745 -0.06(-2.11%)
Oct 09, 2008 2.974 3.481 2.823 2.850 88,605 -0.12(-4.14%)
Oct 08, 2008 3.499 3.499 2.493 2.974 167,545 -0.58(-16.24%)
Oct 07, 2008 3.947 3.983 3.529 3.550 122,185 -0.28(-7.29%)
Oct 06, 2008 4.400 4.400 3.830 3.830 96,622 -0.63(-14.14%)
Oct 03, 2008 4.743 4.743 4.430 4.460 43,228 -0.28(-5.95%)
Oct 02, 2008 4.640 4.773 4.439 4.743 88,056 +0.10(+2.20%)
Oct 01, 2008 4.487 4.704 4.466 4.640 30,653 +0.05(+1.18%)
Sep 30, 2008 4.767 4.767 4.466 4.586 43,405 +0.04(+0.79%)
Sep 29, 2008 4.634 4.652 4.355 4.550 87,842 -0.05(-0.98%)
Sep 26, 2008 4.508 4.622 4.505 4.595 27,907 +0.07(+1.46%)
Sep 25, 2008 4.505 4.607 4.505 4.529 5,027 +0.02(+0.53%)
Sep 24, 2008 4.607 4.704 4.505 4.505 87,087 -0.11(-2.28%)
Sep 23, 2008 4.589 4.610 4.505 4.610 25,643 +0.03(+0.59%)
Sep 22, 2008 4.577 4.591 4.382 4.583 59,789 +0.04(+0.79%)
Sep 19, 2008 4.373 4.547 4.343 4.547 93,859 +0.19(+4.34%)
Sep 18, 2008 4.403 4.430 4.328 4.358 60,531 -0.08(-1.69%)
Sep 17, 2008 4.544 4.544 4.358 4.433 60,801 -0.05(-1.13%)
Sep 16, 2008 4.487 4.505 4.358 4.484 41,767 -0.01(-0.12%)
Sep 15, 2008 4.517 4.562 4.489 4.489 25,899 -0.16(-3.39%)
Sep 12, 2008 4.502 4.779 4.475 4.646 52,850 +0.14(+3.13%)
Sep 11, 2008 4.505 4.559 4.475 4.505 87,057 +0.00(+0.07%)
Sep 10, 2008 4.493 4.505 4.490 4.502 70,267 +0.00(+0.07%)
Sep 09, 2008 4.475 4.502 4.475 4.499 7,025 -0.01(-0.13%)
Sep 08, 2008 4.526 4.574 4.475 4.505 66,464 -0.07(-1.57%)
Sep 05, 2008 4.505 4.713 4.505 4.577 95,174 +0.08(+1.77%)
Sep 04, 2008 4.502 4.505 4.460 4.498 52,577 -0.00(-0.03%)
Sep 03, 2008 4.499 4.502 4.466 4.499 8,656 +0.04(+0.94%)
Sep 02, 2008 4.562 4.613 4.451 4.457 76,096 -0.16(-3.39%)
Aug 29, 2008 4.637 4.662 4.586 4.613 22,247 +0.05(+1.19%)
Aug 28, 2008 4.532 4.589 4.505 4.559 12,185 +0.04(+0.93%)
Aug 27, 2008 4.430 4.523 4.430 4.517 64,983 +0.01(+0.27%)
Aug 26, 2008 4.472 4.505 4.433 4.505 16,310 +0.08(+1.69%)
Aug 25, 2008 4.490 4.502 4.430 4.430 21,754 -0.08(-1.67%)
Aug 22, 2008 4.391 4.577 4.391 4.505 49,521 +0.07(+1.56%)
Aug 21, 2008 4.514 4.523 4.436 4.436 40,522 -0.02(-0.40%)
Aug 20, 2008 4.421 4.649 4.421 4.454 44,011 +0.06(+1.44%)
Aug 19, 2008 4.403 4.472 4.391 4.391 27,773 -0.09(-2.08%)
Aug 18, 2008 4.541 4.834 4.478 4.484 67,909 -0.07(-1.45%)
Aug 15, 2008 4.529 4.731 4.505 4.550 44,324 +0.02(+0.46%)
Aug 14, 2008 4.520 4.655 4.505 4.529 10,091 -0.07(-1.50%)
Aug 13, 2008 4.526 4.637 4.526 4.598 4,078 -0.02(-0.46%)
Aug 12, 2008 4.511 4.655 4.475 4.619 22,912 +0.14(+3.01%)
Aug 11, 2008 4.520 4.851 4.460 4.484 31,745 -0.11(-2.42%)
Aug 08, 2008 4.541 4.628 4.493 4.595 25,483 +0.02(+0.39%)
Aug 07, 2008 4.577 4.719 4.430 4.577 53,150 -0.14(-2.93%)
Aug 06, 2008 4.668 4.770 4.292 4.716 41,610 +0.39(+9.03%)
Aug 05, 2008 4.785 4.788 4.310 4.325 78,134 -0.13(-2.97%)
Aug 04, 2008 4.792 4.792 4.349 4.457 246,858 -0.16(-3.51%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.