Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Gladstone Comml (NQ: GOOD )

14.39 +0.19 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2004 4.961 5.016 4.961 4.992 46,608 +0.02(+0.43%)
Jun 29, 2004 4.992 5.019 4.961 4.970 14,544 -0.02(-0.42%)
Jun 28, 2004 4.934 4.992 4.886 4.992 26,775 -0.00(-0.06%)
Jun 25, 2004 4.961 5.037 4.886 4.995 22,147 -0.01(-0.24%)
Jun 24, 2004 4.964 5.040 4.964 5.007 16,858 -0.02(-0.30%)
Jun 23, 2004 4.961 5.025 4.961 5.022 12,891 +0.04(+0.85%)
Jun 22, 2004 5.022 5.037 4.961 4.979 45,286 +0.02(+0.37%)
Jun 21, 2004 5.034 5.034 4.961 4.961 32,394 +0.00(+0.00%)
Jun 18, 2004 4.961 4.992 4.961 4.961 34,708 -0.03(-0.61%)
Jun 17, 2004 5.022 5.022 4.889 4.992 41,650 +0.00(+0.00%)
Jun 16, 2004 5.058 5.058 4.976 4.992 23,469 +0.03(+0.61%)
Jun 15, 2004 4.992 4.992 4.952 4.961 32,064 +0.03(+0.61%)
Jun 14, 2004 5.043 5.046 4.901 4.931 33,386 -0.09(-1.81%)
Jun 10, 2004 4.961 5.025 4.865 5.022 24,461 +0.10(+2.09%)
Jun 09, 2004 4.901 4.928 4.819 4.919 62,475 +0.05(+0.99%)
Jun 08, 2004 4.813 4.871 4.813 4.871 35,700 +0.06(+1.19%)
Jun 07, 2004 4.849 4.871 4.813 4.813 80,655 -0.03(-0.56%)
Jun 04, 2004 4.871 4.871 4.810 4.840 55,864 -0.00(-0.06%)
Jun 03, 2004 4.868 4.874 4.831 4.843 57,186 +0.00(+0.06%)
Jun 02, 2004 4.825 4.916 4.825 4.840 24,791 -0.06(-1.23%)
Jun 01, 2004 4.904 4.916 4.837 4.901 9,916 +0.00(+0.06%)
May 28, 2004 4.898 4.916 4.828 4.898 112,058 +0.06(+1.19%)
May 27, 2004 4.825 4.916 4.825 4.840 85,614 +0.00(+0.06%)
May 26, 2004 4.816 4.898 4.816 4.837 25,122 -0.00(-0.06%)
May 25, 2004 4.816 4.913 4.816 4.840 45,616 +0.01(+0.25%)
May 24, 2004 4.813 4.886 4.813 4.828 32,064 -0.01(-0.25%)
May 21, 2004 4.855 4.855 4.828 4.840 38,344 +0.01(+0.13%)
May 20, 2004 4.840 4.898 4.831 4.834 34,047 +0.00(+0.06%)
May 19, 2004 4.982 4.982 4.828 4.831 43,964 +0.00(+0.00%)
May 18, 2004 4.901 4.913 4.810 4.831 47,600 +0.00(+0.06%)
May 17, 2004 4.840 4.916 4.825 4.828 17,519 -0.02(-0.31%)
May 14, 2004 4.919 4.919 4.840 4.843 22,477 -0.08(-1.72%)
May 13, 2004 4.855 4.934 4.837 4.928 69,747 +0.08(+1.56%)
May 12, 2004 4.822 4.925 4.822 4.852 22,477 +0.02(+0.38%)
May 11, 2004 4.831 4.931 4.831 4.834 56,194 -0.02(-0.37%)
May 10, 2004 4.846 4.961 4.619 4.852 132,222 -0.01(-0.19%)
May 07, 2004 4.869 4.913 4.858 4.861 49,252 -0.01(-0.12%)
May 06, 2004 4.834 4.916 4.834 4.868 27,105 +0.02(+0.37%)
May 05, 2004 4.907 4.907 4.846 4.849 55,533 -0.10(-1.96%)
May 04, 2004 4.895 4.946 4.895 4.946 30,080 +0.02(+0.37%)
May 03, 2004 4.922 4.943 4.916 4.928 47,930 +0.01(+0.12%)
Apr 30, 2004 4.973 4.976 4.886 4.922 41,319 -0.01(-0.18%)
Apr 29, 2004 4.931 5.004 4.928 4.931 51,566 -0.02(-0.31%)
Apr 28, 2004 4.979 4.982 4.943 4.946 59,169 -0.02(-0.30%)
Apr 27, 2004 4.967 5.025 4.952 4.961 87,928 -0.03(-0.61%)
Apr 26, 2004 4.992 4.992 4.952 4.992 50,244 +0.03(+0.61%)
Apr 23, 2004 4.992 4.992 4.961 4.961 176,517 -0.02(-0.49%)
Apr 22, 2004 5.007 5.007 4.976 4.986 93,547 +0.01(+0.24%)
Apr 21, 2004 4.961 5.007 4.961 4.973 74,044 -0.01(-0.18%)
Apr 20, 2004 5.022 5.022 4.904 4.982 140,156 -0.01(-0.24%)
Apr 19, 2004 5.037 5.037 4.992 4.995 56,855 -0.02(-0.42%)
Apr 16, 2004 5.137 5.137 4.976 5.016 267,751 +0.02(+0.48%)
Apr 15, 2004 5.022 5.082 4.970 4.992 275,353 -0.04(-0.84%)
Apr 14, 2004 5.025 5.067 5.004 5.034 80,655 -0.00(-0.06%)
Apr 13, 2004 5.067 5.082 5.034 5.037 72,391 -0.03(-0.66%)
Apr 12, 2004 5.094 5.113 5.067 5.070 145,445 -0.04(-0.83%)
Apr 08, 2004 5.128 5.128 5.088 5.113 134,867 -0.01(-0.12%)
Apr 07, 2004 5.143 5.173 5.073 5.119 79,994 -0.04(-0.76%)
Apr 06, 2004 5.100 5.158 5.088 5.158 83,630 +0.00(+0.00%)
Apr 05, 2004 5.173 5.188 5.073 5.158 70,408 -0.01(-0.18%)
Apr 02, 2004 5.113 5.188 5.113 5.167 55,203 -0.01(-0.12%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.