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 )

13.26 -0.20 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2019 10.30 10.30 10.22 10.27 109,989 +0.00(+0.00%)
Oct 30, 2019 10.18 10.28 10.16 10.27 68,214 +0.10(+1.01%)
Oct 29, 2019 10.27 10.28 10.13 10.16 105,127 -0.10(-1.00%)
Oct 28, 2019 10.20 10.31 10.19 10.27 93,498 +0.02(+0.17%)
Oct 25, 2019 10.26 10.30 10.23 10.25 120,121 +0.01(+0.08%)
Oct 24, 2019 10.23 10.27 10.19 10.24 98,231 +0.01(+0.08%)
Oct 23, 2019 10.17 10.25 10.13 10.23 101,324 +0.07(+0.68%)
Oct 22, 2019 10.20 10.21 10.16 10.16 95,246 -0.03(-0.34%)
Oct 21, 2019 10.18 10.21 10.11 10.20 120,768 +0.03(+0.29%)
Oct 18, 2019 10.07 10.19 10.07 10.17 107,942 +0.05(+0.51%)
Oct 17, 2019 10.04 10.16 10.04 10.12 85,702 +0.07(+0.68%)
Oct 16, 2019 10.12 10.12 10.00 10.05 144,189 -0.08(-0.76%)
Oct 15, 2019 10.12 10.17 10.06 10.12 105,000 +0.00(+0.00%)
Oct 14, 2019 10.16 10.16 10.06 10.12 205,683 -0.03(-0.25%)
Oct 11, 2019 10.13 10.20 10.07 10.15 221,967 -0.01(-0.13%)
Oct 10, 2019 10.23 10.28 10.15 10.16 193,409 -0.05(-0.46%)
Oct 09, 2019 10.23 10.29 10.17 10.21 253,918 -0.02(-0.17%)
Oct 08, 2019 10.09 10.26 10.06 10.23 323,203 +0.14(+1.36%)
Oct 07, 2019 9.962 10.12 9.885 10.09 349,565 +0.12(+1.16%)
Oct 04, 2019 10.10 10.14 9.970 9.975 233,194 -0.14(-1.39%)
Oct 03, 2019 10.05 10.18 10.05 10.12 239,844 +0.04(+0.42%)
Oct 02, 2019 10.13 10.16 10.01 10.07 130,193 -0.06(-0.59%)
Oct 01, 2019 10.18 10.27 10.13 10.13 280,257 -0.04(-0.38%)
Sep 30, 2019 10.20 10.24 10.17 10.17 100,978 +0.00(+0.04%)
Sep 27, 2019 10.25 10.28 10.16 10.17 141,623 -0.07(-0.67%)
Sep 26, 2019 10.24 10.26 10.21 10.24 75,137 -0.01(-0.08%)
Sep 25, 2019 10.23 10.28 10.20 10.24 120,597 +0.01(+0.08%)
Sep 24, 2019 10.30 10.30 10.21 10.24 256,024 -0.06(-0.58%)
Sep 23, 2019 10.22 10.30 10.20 10.30 196,667 +0.07(+0.67%)
Sep 20, 2019 10.21 10.26 10.18 10.23 394,816 +0.01(+0.08%)
Sep 19, 2019 10.29 10.29 10.20 10.22 283,501 -0.04(-0.42%)
Sep 18, 2019 10.30 10.33 10.23 10.26 168,906 -0.03(-0.25%)
Sep 17, 2019 10.25 10.35 10.23 10.29 142,111 +0.02(+0.17%)
Sep 16, 2019 10.26 10.31 10.19 10.27 208,596 +0.06(+0.62%)
Sep 13, 2019 10.22 10.22 10.18 10.21 188,284 +0.01(+0.08%)
Sep 12, 2019 10.22 10.23 10.15 10.20 229,934 +0.11(+1.10%)
Sep 11, 2019 10.14 10.15 10.05 10.09 131,967 -0.03(-0.25%)
Sep 10, 2019 10.14 10.24 10.05 10.11 303,669 -0.12(-1.17%)
Sep 09, 2019 9.984 10.24 9.955 10.23 343,435 +0.26(+2.56%)
Sep 06, 2019 9.908 10.01 9.899 9.976 132,879 +0.07(+0.69%)
Sep 05, 2019 9.950 9.959 9.839 9.908 139,357 +0.01(+0.09%)
Sep 04, 2019 9.882 9.967 9.857 9.899 164,515 +0.09(+0.87%)
Sep 03, 2019 9.788 9.959 9.780 9.814 141,288 +0.01(+0.09%)
Aug 30, 2019 9.874 9.984 9.763 9.805 189,927 +0.02(+0.17%)
Aug 29, 2019 9.805 9.916 9.763 9.788 141,096 +0.01(+0.09%)
Aug 28, 2019 9.712 9.857 9.712 9.780 95,387 +0.07(+0.70%)
Aug 27, 2019 9.848 9.874 9.695 9.712 125,944 -0.11(-1.13%)
Aug 26, 2019 9.805 9.865 9.788 9.822 113,567 +0.03(+0.35%)
Aug 23, 2019 9.831 9.908 9.754 9.788 104,237 -0.05(-0.52%)
Aug 22, 2019 9.967 10.00 9.814 9.839 127,734 -0.12(-1.20%)
Aug 21, 2019 9.857 10.10 9.822 9.959 159,228 +0.13(+1.30%)
Aug 20, 2019 9.908 9.967 9.763 9.831 136,161 -0.07(-0.69%)
Aug 19, 2019 9.916 10.00 9.857 9.899 164,359 +0.02(+0.21%)
Aug 16, 2019 9.776 9.955 9.776 9.878 99,217 +0.10(+1.04%)
Aug 15, 2019 9.810 9.827 9.721 9.776 59,300 +0.02(+0.17%)
Aug 14, 2019 9.887 9.887 9.696 9.759 90,594 -0.16(-1.63%)
Aug 13, 2019 9.980 9.980 9.853 9.921 97,162 -0.05(-0.51%)
Aug 12, 2019 9.912 9.997 9.878 9.972 143,330 +0.05(+0.51%)
Aug 09, 2019 9.912 9.929 9.785 9.921 126,201 +0.01(+0.09%)
Aug 08, 2019 9.768 9.929 9.759 9.912 117,166 +0.12(+1.21%)
Aug 07, 2019 9.819 9.904 9.700 9.793 137,253 -0.03(-0.26%)
Aug 06, 2019 9.759 9.836 9.683 9.819 120,795 +0.08(+0.87%)
Aug 05, 2019 9.768 9.776 9.641 9.734 135,055 -0.08(-0.78%)
Aug 02, 2019 9.734 9.836 9.708 9.810 105,580 +0.08(+0.78%)
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.