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 )

13.59 +0.09 (+0.67%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 3, 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 (%)
Jul 31, 2019 9.826 9.868 9.733 9.750 133,672 -0.09(-0.95%)
Jul 30, 2019 9.673 9.843 9.665 9.843 87,251 +0.19(+1.93%)
Jul 29, 2019 9.775 9.860 9.648 9.657 123,213 -0.11(-1.13%)
Jul 26, 2019 9.741 9.801 9.724 9.767 51,735 +0.05(+0.52%)
Jul 25, 2019 9.903 9.903 9.716 9.716 80,579 -0.14(-1.38%)
Jul 24, 2019 9.767 9.886 9.699 9.852 81,884 +0.08(+0.87%)
Jul 23, 2019 9.724 9.785 9.682 9.767 68,879 +0.08(+0.88%)
Jul 22, 2019 9.614 9.758 9.606 9.682 102,090 +0.07(+0.71%)
Jul 19, 2019 9.707 9.750 9.606 9.614 144,952 -0.13(-1.35%)
Jul 18, 2019 9.695 9.763 9.653 9.746 79,243 +0.06(+0.61%)
Jul 17, 2019 9.890 9.907 9.645 9.687 150,954 -0.19(-1.88%)
Jul 16, 2019 9.898 9.915 9.856 9.873 94,840 -0.03(-0.26%)
Jul 15, 2019 9.847 9.907 9.805 9.898 176,008 +0.04(+0.43%)
Jul 12, 2019 9.712 9.890 9.712 9.856 133,921 +0.14(+1.48%)
Jul 11, 2019 9.847 9.847 9.687 9.712 140,287 -0.15(-1.54%)
Jul 10, 2019 9.771 9.873 9.754 9.864 95,176 +0.07(+0.69%)
Jul 09, 2019 9.839 9.839 9.763 9.797 81,094 -0.05(-0.51%)
Jul 08, 2019 9.839 9.881 9.805 9.847 78,230 +0.02(+0.17%)
Jul 05, 2019 9.873 9.873 9.754 9.831 202,538 -0.05(-0.51%)
Jul 03, 2019 9.788 9.881 9.670 9.881 112,271 +0.14(+1.48%)
Jul 02, 2019 9.746 9.788 9.611 9.738 176,203 +0.00(+0.00%)
Jul 01, 2019 9.797 9.839 9.636 9.738 195,281 -0.01(-0.09%)
Jun 28, 2019 9.653 9.780 9.653 9.746 437,018 +0.08(+0.87%)
Jun 27, 2019 9.602 9.661 9.560 9.661 162,230 +0.06(+0.62%)
Jun 26, 2019 9.695 9.695 9.552 9.602 381,245 -0.03(-0.35%)
Jun 25, 2019 9.704 9.763 9.552 9.636 368,840 -0.01(-0.09%)
Jun 24, 2019 9.814 9.924 9.636 9.645 305,011 -0.16(-1.64%)
Jun 21, 2019 9.763 9.932 9.729 9.805 516,874 +0.07(+0.69%)
Jun 20, 2019 9.847 9.890 9.738 9.738 1,832,381 -0.68(-6.49%)
Jun 19, 2019 10.17 10.47 10.15 10.41 232,307 +0.35(+3.44%)
Jun 18, 2019 10.30 10.37 10.04 10.07 252,571 -0.22(-2.10%)
Jun 17, 2019 10.33 10.42 10.17 10.28 145,463 -0.03(-0.33%)
Jun 14, 2019 10.47 10.53 10.32 10.32 92,496 -0.12(-1.13%)
Jun 13, 2019 10.55 10.59 10.40 10.43 135,815 -0.04(-0.40%)
Jun 12, 2019 10.41 10.59 10.40 10.48 102,943 +0.08(+0.81%)
Jun 11, 2019 10.40 10.46 10.27 10.39 84,437 +0.05(+0.49%)
Jun 10, 2019 10.32 10.50 10.31 10.34 93,403 +0.03(+0.33%)
Jun 07, 2019 10.44 10.52 10.30 10.31 90,240 +0.03(+0.33%)
Jun 06, 2019 10.50 10.51 10.26 10.27 146,312 -0.25(-2.40%)
Jun 05, 2019 10.64 10.64 10.49 10.53 190,976 -0.11(-1.03%)
Jun 04, 2019 10.57 10.65 10.54 10.64 163,524 +0.03(+0.32%)
Jun 03, 2019 10.47 10.62 10.41 10.60 104,250 +0.16(+1.53%)
May 31, 2019 10.22 10.49 10.21 10.44 66,493 +0.19(+1.89%)
May 30, 2019 10.36 10.47 10.21 10.25 108,035 -0.18(-1.70%)
May 29, 2019 10.54 10.55 10.38 10.43 88,649 -0.09(-0.88%)
May 28, 2019 10.69 10.70 10.49 10.52 103,738 -0.17(-1.58%)
May 24, 2019 10.68 10.71 10.63 10.69 84,659 +0.05(+0.47%)
May 23, 2019 10.66 10.66 10.60 10.64 63,961 -0.06(-0.55%)
May 22, 2019 10.68 10.70 10.62 10.70 59,712 +0.02(+0.16%)
May 21, 2019 10.68 10.70 10.62 10.68 123,211 +0.04(+0.35%)
May 20, 2019 10.64 10.64 10.55 10.64 87,872 +0.00(+0.00%)
May 17, 2019 10.60 10.66 10.57 10.64 52,309 +0.00(+0.00%)
May 16, 2019 10.64 10.66 10.57 10.64 68,782 +0.02(+0.16%)
May 15, 2019 10.57 10.64 10.52 10.62 62,733 +0.03(+0.24%)
May 14, 2019 10.39 10.65 10.36 10.60 105,383 +0.24(+2.35%)
May 13, 2019 10.36 10.47 10.31 10.36 85,752 -0.12(-1.12%)
May 10, 2019 10.42 10.48 10.34 10.47 49,926 +0.05(+0.48%)
May 09, 2019 10.43 10.52 10.39 10.42 62,255 -0.08(-0.72%)
May 08, 2019 10.60 10.64 10.35 10.50 60,193 +0.01(+0.08%)
May 07, 2019 10.56 10.62 10.43 10.49 99,850 -0.05(-0.48%)
May 06, 2019 10.62 10.65 10.41 10.54 81,404 -0.08(-0.71%)
May 03, 2019 10.46 10.65 10.46 10.62 78,642 +0.18(+1.77%)
May 02, 2019 10.48 10.51 10.31 10.43 96,710 -0.08(-0.72%)
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.