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 -0.02 (-0.15%)
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 (%)
Feb 28, 2018 10.12 10.27 9.876 9.948 117,022 -0.10(-1.03%)
Feb 27, 2018 10.32 10.36 10.01 10.05 126,096 -0.31(-3.01%)
Feb 26, 2018 10.19 10.37 10.18 10.36 62,646 +0.15(+1.49%)
Feb 23, 2018 9.780 10.33 9.740 10.21 118,373 +0.40(+4.07%)
Feb 22, 2018 9.804 9.940 9.724 9.812 90,449 -0.08(-0.81%)
Feb 21, 2018 10.18 10.18 9.668 9.892 154,661 +0.02(+0.24%)
Feb 20, 2018 9.995 10.07 9.780 9.868 173,610 -0.12(-1.20%)
Feb 16, 2018 9.987 9.987 9.987 0 +0.28(+2.88%)
Feb 15, 2018 9.780 9.780 9.619 9.708 61,084 -0.01(-0.13%)
Feb 14, 2018 9.673 9.800 9.557 9.721 69,938 +0.02(+0.25%)
Feb 13, 2018 9.697 9.744 9.631 9.697 39,596 +0.01(+0.08%)
Feb 12, 2018 9.705 9.776 9.577 9.689 86,646 +0.06(+0.66%)
Feb 09, 2018 9.347 9.689 9.331 9.625 129,815 +0.29(+3.07%)
Feb 08, 2018 9.514 9.689 9.307 9.339 179,252 -0.13(-1.34%)
Feb 07, 2018 9.554 9.705 9.554 9.466 137,348 -0.06(-0.67%)
Feb 06, 2018 9.450 9.744 9.450 9.530 188,828 +0.06(+0.60%)
Feb 05, 2018 9.649 9.943 9.458 9.472 184,725 -0.20(-2.07%)
Feb 02, 2018 9.744 9.744 9.649 9.673 87,249 -0.14(-1.38%)
Feb 01, 2018 10.12 10.26 9.784 9.808 62,529 -0.32(-3.14%)
Jan 31, 2018 9.832 10.21 9.824 10.13 92,369 +0.35(+3.58%)
Jan 30, 2018 10.26 10.27 9.689 9.776 240,943 -0.53(-5.10%)
Jan 29, 2018 10.36 10.42 10.28 10.30 131,348 -0.10(-0.92%)
Jan 26, 2018 10.56 10.58 10.33 10.40 95,400 -0.17(-1.58%)
Jan 25, 2018 10.67 10.70 10.52 10.56 50,202 -0.10(-0.97%)
Jan 24, 2018 10.46 10.69 10.46 10.67 103,573 +0.24(+2.29%)
Jan 23, 2018 10.28 10.49 10.28 10.43 70,906 +0.10(+1.00%)
Jan 22, 2018 10.33 10.40 10.31 10.33 57,231 +0.00(+0.00%)
Jan 19, 2018 10.49 10.49 10.33 10.33 68,943 -0.16(-1.49%)
Jan 18, 2018 10.46 10.56 10.33 10.48 94,560 +0.08(+0.76%)
Jan 17, 2018 10.58 10.65 10.39 10.40 93,371 -0.19(-1.80%)
Jan 16, 2018 10.66 10.78 10.59 10.59 54,806 -0.02(-0.22%)
Jan 12, 2018 10.62 10.62 10.62 0 -0.13(-1.25%)
Jan 11, 2018 10.92 11.02 10.74 10.75 80,008 -0.17(-1.53%)
Jan 10, 2018 11.02 11.02 10.82 10.92 67,740 -0.10(-0.94%)
Jan 09, 2018 11.02 11.06 10.94 11.02 85,825 +0.10(+0.94%)
Jan 08, 2018 10.77 10.94 10.73 10.92 56,788 +0.16(+1.47%)
Jan 05, 2018 10.77 10.79 10.71 10.76 37,971 -0.02(-0.15%)
Jan 04, 2018 10.74 10.85 10.69 10.77 59,538 +0.01(+0.07%)
Jan 03, 2018 10.79 10.94 10.69 10.77 72,135 -0.01(-0.07%)
Jan 02, 2018 10.65 10.81 10.62 10.77 67,270 +0.13(+1.19%)
Dec 29, 2017 10.65 10.65 10.65 0 -0.02(-0.15%)
Dec 28, 2017 10.71 10.74 10.63 10.66 17,584 +0.01(+0.07%)
Dec 27, 2017 10.73 10.75 10.58 10.66 41,483 -0.06(-0.59%)
Dec 26, 2017 10.54 10.72 10.51 10.72 37,541 +0.20(+1.88%)
Dec 22, 2017 10.47 10.57 10.33 10.52 34,806 +0.06(+0.53%)
Dec 21, 2017 10.42 10.58 10.41 10.46 38,990 +0.10(+0.99%)
Dec 20, 2017 10.35 10.46 10.29 10.36 65,636 +0.07(+0.69%)
Dec 19, 2017 10.31 10.51 10.29 10.29 100,265 -0.02(-0.23%)
Dec 18, 2017 10.39 10.53 10.31 10.31 73,131 -0.04(-0.43%)
Dec 15, 2017 10.50 10.50 10.33 10.36 139,370 -0.08(-0.76%)
Dec 14, 2017 10.59 10.64 10.44 10.44 86,801 -0.09(-0.90%)
Dec 13, 2017 10.67 10.72 10.53 10.53 48,466 -0.20(-1.84%)
Dec 12, 2017 10.62 10.73 10.58 10.73 57,692 +0.10(+0.97%)
Dec 11, 2017 10.64 10.65 10.53 10.63 34,199 -0.03(-0.30%)
Dec 08, 2017 10.60 10.67 10.56 10.66 33,296 +0.07(+0.67%)
Dec 07, 2017 10.59 10.69 10.53 10.59 29,465 +0.00(+0.00%)
Dec 06, 2017 10.61 10.63 10.44 10.59 66,508 -0.02(-0.22%)
Dec 05, 2017 10.64 10.71 10.54 10.61 39,404 -0.03(-0.30%)
Dec 04, 2017 10.68 10.78 10.60 10.64 48,749 -0.02(-0.22%)
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.