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 )

13.91 -0.46 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 9.659 9.659 9.659 0 +0.00(+0.00%)
Mar 28, 2018 9.723 9.755 9.651 9.659 166,076 -0.06(-0.66%)
Mar 27, 2018 9.603 9.819 9.355 9.723 1,101,340 -0.43(-4.25%)
Mar 26, 2018 10.20 10.33 10.08 10.16 135,146 -0.06(-0.63%)
Mar 23, 2018 10.30 10.43 10.08 10.22 94,382 -0.09(-0.85%)
Mar 22, 2018 10.31 10.57 10.31 10.31 95,796 -0.11(-1.07%)
Mar 21, 2018 10.25 10.49 10.25 10.42 57,116 +0.13(+1.24%)
Mar 20, 2018 10.30 10.42 10.23 10.29 41,508 -0.01(-0.08%)
Mar 19, 2018 10.35 10.36 10.18 10.30 39,779 -0.03(-0.28%)
Mar 16, 2018 10.26 10.38 10.22 10.33 47,201 +0.00(+0.00%)
Mar 15, 2018 10.38 10.44 10.26 10.33 42,811 -0.10(-0.99%)
Mar 14, 2018 10.33 10.52 10.33 10.43 41,487 -0.02(-0.15%)
Mar 13, 2018 10.35 10.50 10.35 10.45 62,108 +0.00(+0.00%)
Mar 12, 2018 10.46 10.56 10.38 10.45 85,473 +0.07(+0.69%)
Mar 09, 2018 10.42 10.42 10.30 10.38 164,876 -0.10(-0.91%)
Mar 08, 2018 10.22 10.54 10.22 10.47 101,742 +0.19(+1.86%)
Mar 07, 2018 10.02 10.30 10.02 10.28 42,837 +0.21(+2.06%)
Mar 06, 2018 9.905 10.14 9.754 10.07 73,232 +0.17(+1.69%)
Mar 05, 2018 9.874 10.11 9.874 9.905 52,222 -0.03(-0.32%)
Mar 02, 2018 9.850 9.987 9.707 9.937 41,252 +0.06(+0.65%)
Mar 01, 2018 9.921 10.24 9.786 9.874 72,149 -0.06(-0.56%)
Feb 28, 2018 10.10 10.26 9.858 9.929 117,237 -0.10(-1.03%)
Feb 27, 2018 10.30 10.34 9.993 10.03 126,327 -0.31(-3.00%)
Feb 26, 2018 10.17 10.35 10.16 10.34 62,760 +0.15(+1.49%)
Feb 23, 2018 9.762 10.31 9.722 10.19 118,589 +0.40(+4.07%)
Feb 22, 2018 9.786 9.921 9.706 9.794 90,615 -0.08(-0.81%)
Feb 21, 2018 10.16 10.16 9.650 9.874 154,944 +0.02(+0.24%)
Feb 20, 2018 9.977 10.05 9.762 9.850 173,928 -0.12(-1.20%)
Feb 16, 2018 9.969 9.969 9.969 0 +0.28(+2.88%)
Feb 15, 2018 9.762 9.762 9.602 9.690 61,196 -0.01(-0.13%)
Feb 14, 2018 9.655 9.782 9.539 9.703 70,065 +0.02(+0.25%)
Feb 13, 2018 9.679 9.727 9.614 9.679 39,668 +0.01(+0.08%)
Feb 12, 2018 9.687 9.759 9.560 9.671 86,803 +0.06(+0.66%)
Feb 09, 2018 9.330 9.671 9.314 9.608 130,050 +0.29(+3.07%)
Feb 08, 2018 9.497 9.671 9.290 9.322 179,576 -0.13(-1.34%)
Feb 07, 2018 9.536 9.687 9.536 9.449 137,597 -0.06(-0.67%)
Feb 06, 2018 9.433 9.727 9.433 9.512 189,170 +0.06(+0.60%)
Feb 05, 2018 9.632 9.925 9.441 9.455 185,060 -0.20(-2.07%)
Feb 02, 2018 9.727 9.727 9.632 9.655 87,407 -0.13(-1.38%)
Feb 01, 2018 10.10 10.24 9.767 9.790 62,642 -0.32(-3.14%)
Jan 31, 2018 9.814 10.19 9.806 10.11 92,537 +0.35(+3.58%)
Jan 30, 2018 10.24 10.25 9.671 9.759 241,379 -0.52(-5.10%)
Jan 29, 2018 10.35 10.40 10.26 10.28 131,586 -0.10(-0.92%)
Jan 26, 2018 10.54 10.56 10.31 10.38 95,573 -0.17(-1.58%)
Jan 25, 2018 10.65 10.68 10.50 10.54 50,292 -0.10(-0.97%)
Jan 24, 2018 10.44 10.67 10.44 10.65 103,760 +0.24(+2.29%)
Jan 23, 2018 10.26 10.47 10.26 10.41 71,035 +0.10(+1.00%)
Jan 22, 2018 10.31 10.39 10.29 10.31 57,335 +0.00(+0.00%)
Jan 19, 2018 10.47 10.47 10.31 10.31 69,068 -0.16(-1.49%)
Jan 18, 2018 10.45 10.54 10.31 10.46 94,730 +0.08(+0.76%)
Jan 17, 2018 10.56 10.63 10.37 10.38 93,538 -0.19(-1.80%)
Jan 16, 2018 10.64 10.76 10.57 10.57 54,904 -0.02(-0.22%)
Jan 12, 2018 10.60 10.60 10.60 0 -0.13(-1.25%)
Jan 11, 2018 10.91 11.00 10.72 10.73 80,151 -0.17(-1.53%)
Jan 10, 2018 11.00 11.00 10.80 10.90 67,862 -0.10(-0.94%)
Jan 09, 2018 11.00 11.04 10.92 11.00 85,979 +0.10(+0.94%)
Jan 08, 2018 10.75 10.92 10.71 10.90 56,890 +0.16(+1.47%)
Jan 05, 2018 10.75 10.77 10.69 10.74 38,039 -0.02(-0.15%)
Jan 04, 2018 10.72 10.83 10.68 10.75 59,644 +0.01(+0.07%)
Jan 03, 2018 10.77 10.92 10.67 10.75 72,264 -0.01(-0.07%)
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.