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 )

13.44 -0.10 (-0.74%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 18, 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, 2016 7.813 7.873 7.706 7.873 11,532 +0.11(+1.45%)
Oct 28, 2016 7.888 7.888 7.693 7.760 13,753 +0.06(+0.78%)
Oct 27, 2016 7.888 7.903 7.685 7.700 15,534 -0.17(-2.19%)
Oct 26, 2016 8.008 8.010 7.814 7.873 20,076 -0.14(-1.78%)
Oct 25, 2016 7.978 8.023 7.956 8.016 23,461 -0.00(-0.05%)
Oct 24, 2016 8.143 8.175 7.993 8.020 25,306 -0.18(-2.24%)
Oct 21, 2016 8.106 8.204 8.068 8.204 23,005 +0.11(+1.39%)
Oct 20, 2016 8.076 8.113 8.053 8.091 33,118 +0.07(+0.84%)
Oct 19, 2016 7.986 8.038 7.881 8.023 17,745 +0.06(+0.78%)
Oct 18, 2016 7.804 8.036 7.756 7.961 43,572 +0.21(+2.70%)
Oct 17, 2016 7.632 7.774 7.606 7.752 29,617 +0.08(+1.07%)
Oct 14, 2016 7.789 7.797 7.625 7.670 22,349 -0.11(-1.44%)
Oct 13, 2016 7.774 7.812 7.729 7.782 13,590 +0.01(+0.10%)
Oct 12, 2016 7.789 7.901 7.684 7.774 27,011 +0.04(+0.58%)
Oct 11, 2016 7.752 7.778 7.647 7.729 38,423 -0.06(-0.77%)
Oct 10, 2016 7.572 7.849 7.572 7.789 40,267 +0.22(+2.87%)
Oct 07, 2016 7.572 7.692 7.505 7.572 23,170 -0.01(-0.10%)
Oct 06, 2016 7.393 7.617 7.116 7.580 113,320 +0.19(+2.53%)
Oct 05, 2016 7.482 7.621 7.370 7.393 50,697 -0.09(-1.20%)
Oct 04, 2016 7.729 7.782 7.460 7.482 93,718 -0.26(-3.38%)
Oct 03, 2016 7.857 7.948 7.670 7.744 77,541 -0.18(-2.27%)
Sep 30, 2016 8.036 8.151 7.909 7.924 35,298 -0.03(-0.38%)
Sep 29, 2016 8.081 8.088 7.886 7.954 75,057 -0.13(-1.57%)
Sep 28, 2016 8.231 8.298 8.074 8.081 128,970 -0.13(-1.55%)
Sep 27, 2016 8.373 8.380 8.193 8.208 65,783 -0.12(-1.44%)
Sep 26, 2016 8.478 8.530 8.238 8.328 80,809 -0.15(-1.77%)
Sep 23, 2016 8.455 8.530 8.395 8.478 17,729 +0.02(+0.27%)
Sep 22, 2016 8.380 8.590 8.380 8.455 37,677 +0.04(+0.44%)
Sep 21, 2016 8.508 8.551 8.193 8.418 25,573 -0.04(-0.44%)
Sep 20, 2016 8.400 8.582 8.365 8.455 25,432 +0.01(+0.09%)
Sep 19, 2016 8.350 8.448 8.291 8.448 22,413 +0.17(+2.00%)
Sep 16, 2016 8.327 8.416 8.252 8.282 61,435 -0.06(-0.71%)
Sep 15, 2016 8.345 8.386 8.282 8.342 27,541 +0.01(+0.09%)
Sep 14, 2016 8.342 8.491 8.319 8.334 23,342 -0.02(-0.27%)
Sep 13, 2016 8.483 8.543 8.319 8.357 47,217 -0.24(-2.78%)
Sep 12, 2016 8.386 8.647 8.331 8.595 45,591 +0.19(+2.31%)
Sep 09, 2016 8.737 8.759 8.401 8.401 61,254 -0.34(-3.92%)
Sep 08, 2016 8.875 8.916 8.737 8.744 22,398 -0.12(-1.35%)
Sep 07, 2016 8.886 8.938 8.841 8.864 29,824 +0.01(+0.08%)
Sep 06, 2016 8.782 8.946 8.752 8.856 50,830 +0.11(+1.28%)
Sep 02, 2016 8.632 8.744 8.744 8.744 28,706 +0.10(+1.12%)
Sep 01, 2016 8.700 8.707 8.580 8.647 25,056 -0.08(-0.94%)
Aug 31, 2016 8.759 8.811 8.670 8.729 42,738 -0.05(-0.59%)
Aug 30, 2016 8.789 8.796 8.722 8.782 41,916 +0.03(+0.34%)
Aug 29, 2016 8.454 8.804 8.394 8.752 121,376 +0.40(+4.73%)
Aug 26, 2016 8.349 8.461 8.334 8.357 28,828 -0.05(-0.62%)
Aug 25, 2016 8.327 8.409 8.237 8.409 27,692 +0.13(+1.53%)
Aug 24, 2016 8.349 8.454 8.267 8.282 27,377 -0.08(-0.98%)
Aug 23, 2016 8.267 8.364 8.267 8.364 16,509 +0.10(+1.26%)
Aug 22, 2016 8.297 8.342 8.073 8.260 231,337 -0.10(-1.16%)
Aug 19, 2016 8.349 8.468 8.349 8.357 32,167 -0.07(-0.88%)
Aug 18, 2016 8.506 8.662 8.401 8.431 23,512 -0.09(-1.04%)
Aug 17, 2016 8.245 8.728 8.211 8.520 45,635 +0.30(+3.71%)
Aug 16, 2016 8.334 8.445 8.178 8.215 51,492 -0.13(-1.51%)
Aug 15, 2016 8.483 8.505 8.304 8.341 51,332 -0.18(-2.09%)
Aug 12, 2016 8.527 8.616 8.512 8.520 68,859 +0.01(+0.09%)
Aug 11, 2016 8.416 8.535 8.368 8.512 41,833 +0.13(+1.60%)
Aug 10, 2016 8.490 8.490 8.282 8.379 33,432 -0.10(-1.23%)
Aug 09, 2016 8.468 8.512 8.445 8.483 31,608 +0.03(+0.35%)
Aug 08, 2016 8.453 8.519 8.453 8.453 12,142 +0.00(+0.00%)
Aug 05, 2016 8.438 8.512 8.426 8.453 15,153 +0.01(+0.18%)
Aug 04, 2016 8.527 8.527 8.438 8.438 11,440 -0.04(-0.53%)
Aug 03, 2016 8.393 8.520 8.393 8.483 24,949 +0.07(+0.79%)
Aug 02, 2016 8.527 8.527 8.393 8.416 38,822 -0.10(-1.13%)
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.