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 )

13.39 -0.15 (-1.11%)
Streaming Delayed Price Updated: 10:42 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 (%)
Feb 27, 2015 8.047 8.387 8.005 8.255 71,990 +0.30(+3.75%)
Feb 26, 2015 7.971 8.095 7.846 7.957 48,672 +0.01(+0.17%)
Feb 25, 2015 7.594 7.943 7.534 7.943 50,312 +0.41(+5.43%)
Feb 24, 2015 7.562 7.720 7.395 7.534 99,330 +0.01(+0.09%)
Feb 23, 2015 7.368 7.568 7.312 7.527 59,382 +0.18(+2.45%)
Feb 20, 2015 7.326 7.416 7.285 7.347 97,165 +0.02(+0.28%)
Feb 19, 2015 7.368 7.408 7.326 7.326 33,697 -0.04(-0.56%)
Feb 18, 2015 7.333 7.400 7.333 7.368 29,220 +0.04(+0.57%)
Feb 17, 2015 7.402 7.479 7.326 7.326 88,298 -0.08(-1.03%)
Feb 13, 2015 7.312 7.402 7.402 7.402 85,845 +0.15(+2.05%)
Feb 12, 2015 7.357 7.357 7.253 7.253 88,483 -0.03(-0.47%)
Feb 11, 2015 7.295 7.454 7.260 7.288 67,299 -0.03(-0.38%)
Feb 10, 2015 7.364 7.394 7.198 7.316 31,775 -0.01(-0.09%)
Feb 09, 2015 7.350 7.543 7.322 7.322 17,478 -0.04(-0.56%)
Feb 06, 2015 7.336 7.495 7.336 7.364 58,383 +0.04(+0.57%)
Feb 05, 2015 7.378 7.426 7.316 7.322 21,583 -0.06(-0.75%)
Feb 04, 2015 7.316 7.461 7.316 7.378 29,738 +0.06(+0.85%)
Feb 03, 2015 7.385 7.454 7.267 7.316 20,463 +0.02(+0.28%)
Feb 02, 2015 7.219 7.398 7.088 7.295 65,912 +0.08(+1.05%)
Jan 30, 2015 7.295 7.409 7.177 7.219 79,955 -0.16(-2.15%)
Jan 29, 2015 7.474 7.599 7.302 7.378 25,305 -0.08(-1.11%)
Jan 28, 2015 7.482 7.585 7.454 7.461 29,564 -0.06(-0.83%)
Jan 27, 2015 7.447 7.578 7.440 7.523 15,829 +0.04(+0.55%)
Jan 26, 2015 7.419 7.716 7.398 7.481 74,069 +0.15(+1.98%)
Jan 23, 2015 7.316 7.564 7.219 7.336 107,063 +0.10(+1.43%)
Jan 22, 2015 7.350 7.545 7.122 7.233 93,680 +0.05(+0.67%)
Jan 21, 2015 7.357 7.357 7.032 7.184 31,482 -0.11(-1.56%)
Jan 20, 2015 7.402 7.519 7.298 7.298 36,645 -0.01(-0.09%)
Jan 16, 2015 7.291 7.395 7.229 7.305 12,810 +0.01(+0.09%)
Jan 15, 2015 7.491 7.491 7.293 7.298 33,280 -0.17(-2.21%)
Jan 14, 2015 7.291 7.477 7.257 7.463 55,994 +0.13(+1.78%)
Jan 13, 2015 7.064 7.395 6.920 7.333 145,481 +0.22(+3.10%)
Jan 12, 2015 7.229 7.229 7.112 7.112 19,527 -0.12(-1.62%)
Jan 09, 2015 7.367 7.367 7.174 7.229 27,974 -0.06(-0.85%)
Jan 08, 2015 7.216 7.402 7.174 7.291 34,905 +0.10(+1.44%)
Jan 07, 2015 7.112 7.216 7.078 7.188 15,658 +0.17(+2.35%)
Jan 06, 2015 6.954 7.057 6.954 7.023 24,346 +0.07(+0.99%)
Jan 05, 2015 7.147 7.147 6.851 6.954 144,319 -0.21(-2.98%)
Jan 02, 2015 7.395 7.456 7.064 7.167 50,750 -0.20(-2.71%)
Dec 31, 2014 7.236 7.367 7.367 7.367 74,798 +0.13(+1.81%)
Dec 30, 2014 7.450 7.615 7.229 7.236 70,100 -0.34(-4.50%)
Dec 29, 2014 7.402 7.670 7.229 7.577 111,194 +0.18(+2.37%)
Dec 26, 2014 6.864 7.402 6.816 7.402 187,527 +0.64(+9.47%)
Dec 24, 2014 6.768 6.761 6.761 6.761 86,418 +0.01(+0.10%)
Dec 23, 2014 6.920 6.920 6.659 6.754 100,679 -0.13(-1.90%)
Dec 22, 2014 6.403 7.037 6.383 6.885 71,702 +0.54(+8.46%)
Dec 19, 2014 6.548 6.830 6.348 6.348 108,468 -0.14(-2.12%)
Dec 18, 2014 6.431 6.672 6.369 6.486 48,606 +0.06(+0.86%)
Dec 17, 2014 6.197 6.431 6.197 6.431 42,227 +0.21(+3.43%)
Dec 16, 2014 6.183 6.296 6.162 6.217 123,548 +0.01(+0.22%)
Dec 15, 2014 6.258 6.304 6.101 6.204 103,137 -0.03(-0.55%)
Dec 12, 2014 6.245 6.409 6.210 6.238 103,937 -0.02(-0.33%)
Dec 11, 2014 6.464 6.464 6.224 6.258 89,794 -0.16(-2.46%)
Dec 10, 2014 6.622 6.921 6.403 6.416 58,238 -0.16(-2.40%)
Dec 09, 2014 6.656 6.862 6.433 6.574 77,766 -0.13(-1.94%)
Dec 08, 2014 6.855 6.917 6.698 6.704 120,441 -0.16(-2.40%)
Dec 05, 2014 7.164 7.164 6.774 6.869 91,436 -0.22(-3.10%)
Dec 04, 2014 7.006 7.308 7.006 7.089 54,672 +0.02(+0.29%)
Dec 03, 2014 7.247 7.247 7.048 7.068 31,339 -0.18(-2.46%)
Dec 02, 2014 7.267 7.335 7.068 7.247 36,070 -0.01(-0.09%)
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.