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 )

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 (%)
Apr 30, 2014 7.559 7.602 7.512 7.568 140,241 +0.03(+0.40%)
Apr 29, 2014 7.593 7.593 7.512 7.538 123,824 -0.03(-0.45%)
Apr 28, 2014 7.508 7.602 7.465 7.572 150,541 +0.10(+1.32%)
Apr 25, 2014 7.503 7.572 7.443 7.473 113,153 -0.04(-0.57%)
Apr 24, 2014 7.563 7.615 7.499 7.516 115,132 -0.02(-0.23%)
Apr 23, 2014 7.593 7.619 7.512 7.533 140,597 -0.06(-0.73%)
Apr 22, 2014 7.593 7.615 7.508 7.589 166,962 +0.00(+0.00%)
Apr 21, 2014 7.495 7.589 7.482 7.589 176,263 +0.12(+1.55%)
Apr 17, 2014 7.495 7.473 7.473 7.473 100,463 -0.02(-0.29%)
Apr 16, 2014 7.503 7.511 7.443 7.495 82,000 +0.02(+0.32%)
Apr 15, 2014 7.412 7.484 7.360 7.471 165,618 +0.08(+1.04%)
Apr 14, 2014 7.441 7.463 7.384 7.395 102,313 +0.03(+0.35%)
Apr 11, 2014 7.369 7.395 7.348 7.369 178,883 -0.03(-0.35%)
Apr 10, 2014 7.488 7.530 7.378 7.395 138,784 -0.07(-0.97%)
Apr 09, 2014 7.475 7.527 7.412 7.467 125,149 +0.00(+0.00%)
Apr 08, 2014 7.399 7.535 7.399 7.467 115,369 +0.05(+0.69%)
Apr 07, 2014 7.403 7.497 7.403 7.416 104,990 -0.04(-0.57%)
Apr 04, 2014 7.531 7.531 7.425 7.458 106,863 -0.03(-0.45%)
Apr 03, 2014 7.527 7.531 7.450 7.493 84,502 -0.05(-0.62%)
Apr 02, 2014 7.510 7.552 7.450 7.539 121,348 +0.05(+0.63%)
Apr 01, 2014 7.399 7.501 7.365 7.493 120,757 +0.11(+1.44%)
Mar 31, 2014 7.348 7.429 7.314 7.386 218,208 +0.04(+0.52%)
Mar 28, 2014 7.339 7.395 7.314 7.348 131,436 +0.04(+0.58%)
Mar 27, 2014 7.326 7.364 7.275 7.305 81,501 -0.03(-0.35%)
Mar 26, 2014 7.475 7.475 7.326 7.331 132,155 -0.12(-1.54%)
Mar 25, 2014 7.450 7.488 7.407 7.446 124,710 +0.01(+0.17%)
Mar 24, 2014 7.471 7.480 7.348 7.433 160,132 -0.03(-0.46%)
Mar 21, 2014 7.390 7.488 7.356 7.467 286,622 +0.07(+0.98%)
Mar 20, 2014 7.382 7.420 7.343 7.395 157,336 +0.03(+0.40%)
Mar 19, 2014 7.475 7.480 7.335 7.365 179,247 -0.09(-1.14%)
Mar 18, 2014 7.454 7.493 7.390 7.450 282,875 -0.02(-0.29%)
Mar 17, 2014 7.497 7.514 7.418 7.471 307,659 -0.02(-0.23%)
Mar 14, 2014 7.497 7.527 7.455 7.488 85,748 +0.00(+0.00%)
Mar 13, 2014 7.510 7.514 7.446 7.488 103,151 +0.01(+0.14%)
Mar 12, 2014 7.435 7.486 7.418 7.478 291,992 +0.03(+0.40%)
Mar 11, 2014 7.478 7.490 7.444 7.448 96,419 -0.03(-0.34%)
Mar 10, 2014 7.427 7.478 7.402 7.473 126,662 +0.01(+0.17%)
Mar 07, 2014 7.469 7.486 7.376 7.461 201,769 +0.03(+0.34%)
Mar 06, 2014 7.448 7.473 7.427 7.435 190,817 -0.03(-0.34%)
Mar 05, 2014 7.452 7.495 7.410 7.461 141,527 +0.01(+0.17%)
Mar 04, 2014 7.465 7.507 7.352 7.448 313,534 +0.07(+0.97%)
Mar 03, 2014 7.338 7.397 7.287 7.376 168,899 +0.02(+0.23%)
Feb 28, 2014 7.406 7.431 7.304 7.359 230,608 -0.02(-0.29%)
Feb 27, 2014 7.355 7.380 7.279 7.380 204,098 +0.03(+0.35%)
Feb 26, 2014 7.325 7.397 7.296 7.355 167,027 +0.06(+0.87%)
Feb 25, 2014 7.393 7.397 7.241 7.292 283,939 -0.11(-1.54%)
Feb 24, 2014 7.435 7.440 7.380 7.406 236,117 +0.03(+0.34%)
Feb 21, 2014 7.423 7.482 7.380 7.380 242,430 -0.05(-0.68%)
Feb 20, 2014 7.397 7.482 7.372 7.431 290,717 -0.07(-0.96%)
Feb 19, 2014 7.490 7.541 7.490 7.503 152,337 +0.00(+0.00%)
Feb 18, 2014 7.495 7.528 7.426 7.503 224,682 +0.08(+1.14%)
Feb 14, 2014 7.427 7.418 7.418 7.418 172,600 +0.01(+0.09%)
Feb 13, 2014 7.374 7.471 7.362 7.412 220,856 +0.03(+0.40%)
Feb 12, 2014 7.349 7.399 7.315 7.383 187,754 +0.03(+0.46%)
Feb 11, 2014 7.341 7.349 7.303 7.349 259,392 +0.00(+0.06%)
Feb 10, 2014 7.349 7.352 7.307 7.345 284,057 -0.00(-0.06%)
Feb 07, 2014 7.362 7.391 7.290 7.349 215,048 +0.03(+0.34%)
Feb 06, 2014 7.286 7.386 7.286 7.324 133,509 +0.02(+0.23%)
Feb 05, 2014 7.559 7.668 7.278 7.307 543,363 -0.29(-3.87%)
Feb 04, 2014 7.668 7.668 7.567 7.601 175,083 +0.00(+0.06%)
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.