Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gladstone Comml (NQ: GOOD )

14.29 -0.06 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.954	6.032	5.823	5.927	144,146	+0.01(+0.13%)
May 30, 2012	5.969	5.969	5.920	5.920	93,287	-0.07(-1.25%)
May 29, 2012	6.058	6.103	5.950	5.995	95,334	-0.03(-0.56%)
May 25, 2012	6.062	6.163	6.010	6.029	63,055	-0.01(-0.19%)
May 24, 2012	6.066	6.107	5.953	6.040	94,003	+0.00(+0.00%)
May 23, 2012	6.040	6.051	5.913	6.040	107,022	-0.02(-0.37%)
May 22, 2012	6.126	6.156	6.014	6.062	79,965	-0.07(-1.16%)
May 21, 2012	6.160	6.160	6.010	6.133	114,141	+0.01(+0.24%)
May 18, 2012	6.208	6.231	6.096	6.118	123,906	-0.12(-1.86%)
May 17, 2012	6.238	6.288	6.212	6.234	120,910	+0.01(+0.24%)
May 16, 2012	6.246	6.305	6.208	6.219	79,963	-0.02(-0.33%)
May 15, 2012	6.244	6.388	6.221	6.240	153,346	+0.02(+0.30%)
May 14, 2012	6.307	6.322	6.221	6.221	89,770	-0.08(-1.30%)
May 11, 2012	6.307	6.359	6.277	6.303	115,331	-0.06(-0.93%)
May 10, 2012	6.377	6.448	6.281	6.363	65,081	+0.03(+0.47%)
May 09, 2012	6.318	6.377	6.303	6.333	51,652	-0.03(-0.53%)
May 08, 2012	6.285	6.377	6.273	6.366	36,497	+0.05(+0.76%)
May 07, 2012	6.296	6.372	6.273	6.318	63,253	+0.02(+0.29%)
May 04, 2012	6.355	6.441	6.299	6.299	150,237	-0.03(-0.53%)
May 03, 2012	6.348	6.381	6.311	6.333	57,508	-0.03(-0.53%)
May 02, 2012	6.292	6.422	6.292	6.366	73,492	+0.07(+1.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gladstone Comml (NQ: GOOD )

Historical Prices