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 Land Corp (NQ: LAND )

13.43 UNCHANGED
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, 2016 7.552 7.648 7.537 7.567 13,714 +0.07(+0.99%)
May 27, 2016 7.565 7.493 7.493 7.493 20,008 +0.01(+0.20%)
May 26, 2016 7.404 7.537 7.404 7.478 15,267 +0.06(+0.80%)
May 25, 2016 7.567 7.656 7.375 7.419 48,657 -0.15(-1.95%)
May 24, 2016 7.552 7.641 7.530 7.567 30,962 -0.01(-0.10%)
May 23, 2016 7.567 7.574 7.508 7.574 13,226 +0.00(+0.00%)
May 20, 2016 7.522 7.582 7.441 7.574 36,340 +0.10(+1.39%)
May 19, 2016 7.796 7.796 7.360 7.471 87,022 -0.27(-3.44%)
May 18, 2016 7.959 8.003 7.737 7.737 31,893 -0.24(-2.97%)
May 17, 2016 8.055 8.085 7.952 7.974 44,785 -0.04(-0.45%)
May 16, 2016 7.951 8.054 7.907 8.010 72,083 +0.14(+1.78%)
May 13, 2016 7.848 7.966 7.811 7.870 76,025 +0.01(+0.19%)
May 12, 2016 7.811 7.947 7.759 7.855 87,015 +0.07(+0.95%)
May 11, 2016 7.803 7.818 7.737 7.781 30,289 +0.01(+0.09%)
May 10, 2016 7.818 7.818 7.744 7.774 25,326 -0.04(-0.57%)
May 09, 2016 7.811 7.818 7.781 7.818 77,680 +0.00(+0.00%)
May 06, 2016 7.553 7.818 7.516 7.818 50,064 +0.24(+3.11%)
May 05, 2016 7.391 7.590 7.295 7.582 51,010 +0.21(+2.90%)
May 04, 2016 7.575 7.627 7.258 7.369 72,734 -0.16(-2.15%)
May 03, 2016 7.737 7.737 7.494 7.531 34,430 -0.12(-1.54%)
May 02, 2016 7.671 7.742 7.531 7.649 30,664 +0.01(+0.10%)
Apr 29, 2016 7.737 7.817 7.634 7.641 26,653 -0.09(-1.14%)
Apr 28, 2016 7.759 7.818 7.730 7.730 46,275 -0.06(-0.76%)
Apr 27, 2016 7.649 7.796 7.612 7.789 126,433 +0.15(+2.03%)
Apr 26, 2016 7.568 7.649 7.546 7.634 48,111 +0.06(+0.78%)
Apr 25, 2016 7.590 7.590 7.420 7.575 34,348 -0.01(-0.19%)
Apr 22, 2016 7.582 7.612 7.531 7.590 21,621 +0.03(+0.39%)
Apr 21, 2016 7.597 7.634 7.464 7.560 55,222 +0.03(+0.39%)
Apr 20, 2016 7.590 7.634 7.494 7.531 47,448 -0.06(-0.76%)
Apr 19, 2016 7.596 7.603 7.537 7.589 54,359 +0.02(+0.29%)
Apr 18, 2016 7.442 7.603 7.442 7.567 36,876 +0.21(+2.79%)
Apr 15, 2016 7.442 7.545 7.361 7.361 61,982 -0.05(-0.69%)
Apr 14, 2016 7.376 7.457 7.273 7.413 29,861 +0.03(+0.40%)
Apr 13, 2016 7.442 7.442 7.317 7.383 28,074 +0.02(+0.30%)
Apr 12, 2016 7.293 7.405 7.293 7.361 33,613 -0.04(-0.50%)
Apr 11, 2016 7.332 7.413 7.266 7.398 33,410 +0.07(+0.90%)
Apr 08, 2016 7.420 7.446 7.222 7.332 57,596 +0.01(+0.10%)
Apr 07, 2016 7.178 7.339 7.054 7.325 24,283 +0.18(+2.46%)
Apr 06, 2016 7.097 7.237 7.060 7.148 60,440 +0.02(+0.31%)
Apr 05, 2016 7.229 7.229 7.097 7.126 25,381 -0.11(-1.52%)
Apr 04, 2016 7.347 7.347 7.200 7.237 13,136 -0.05(-0.70%)
Apr 01, 2016 7.435 7.435 7.244 7.288 22,845 -0.10(-1.39%)
Mar 31, 2016 7.229 7.457 7.178 7.391 78,026 +0.21(+2.86%)
Mar 30, 2016 7.303 7.303 7.148 7.185 35,602 -0.07(-1.01%)
Mar 29, 2016 7.156 7.314 7.082 7.259 54,777 +0.15(+2.06%)
Mar 28, 2016 7.215 7.266 6.998 7.112 62,619 -0.10(-1.32%)
Mar 24, 2016 7.185 7.207 7.207 7.207 51,094 +0.04(+0.61%)
Mar 23, 2016 7.273 7.339 7.119 7.163 65,352 -0.13(-1.81%)
Mar 22, 2016 7.068 7.332 7.046 7.295 103,586 +0.19(+2.69%)
Mar 21, 2016 6.958 7.104 6.958 7.104 83,645 +0.15(+2.22%)
Mar 18, 2016 6.914 6.958 6.840 6.950 99,778 +0.04(+0.64%)
Mar 17, 2016 6.774 6.914 6.723 6.906 76,263 +0.15(+2.28%)
Mar 16, 2016 6.577 6.752 6.577 6.752 126,957 +0.17(+2.55%)
Mar 15, 2016 6.569 6.606 6.540 6.584 70,638 -0.01(-0.11%)
Mar 14, 2016 6.526 6.606 6.504 6.591 61,390 +0.07(+1.01%)
Mar 11, 2016 6.533 6.577 6.431 6.526 139,237 +0.08(+1.25%)
Mar 10, 2016 6.445 6.496 6.345 6.445 79,037 +0.01(+0.11%)
Mar 09, 2016 6.423 6.496 6.328 6.438 83,479 +0.07(+1.15%)
Mar 08, 2016 6.343 6.394 6.321 6.365 38,509 +0.01(+0.23%)
Mar 07, 2016 6.284 6.358 6.284 6.350 37,729 +0.06(+0.93%)
Mar 04, 2016 6.346 6.358 6.284 6.292 42,756 -0.03(-0.46%)
Mar 03, 2016 6.284 6.423 6.219 6.321 84,284 +0.03(+0.46%)
Mar 02, 2016 6.233 6.299 6.226 6.292 52,530 +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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.