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 )

13.32 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2019 10.49 10.58 10.33 10.58 238,917 +0.08(+0.80%)
Mar 28, 2019 10.45 10.50 10.35 10.50 64,750 +0.05(+0.48%)
Mar 27, 2019 10.40 10.45 10.26 10.45 94,321 +0.07(+0.64%)
Mar 26, 2019 10.29 10.42 10.29 10.38 72,120 +0.11(+1.06%)
Mar 25, 2019 10.05 10.32 10.04 10.27 82,398 +0.13(+1.24%)
Mar 22, 2019 10.45 10.51 10.14 10.14 87,651 -0.29(-2.80%)
Mar 21, 2019 10.40 10.52 10.37 10.44 96,685 +0.03(+0.24%)
Mar 20, 2019 10.29 10.48 10.19 10.41 72,264 +0.13(+1.22%)
Mar 19, 2019 10.33 10.37 10.24 10.29 78,091 -0.00(-0.05%)
Mar 18, 2019 10.05 10.32 10.03 10.29 138,649 +0.26(+2.57%)
Mar 15, 2019 10.02 10.09 9.966 10.03 288,865 +0.02(+0.17%)
Mar 14, 2019 9.841 10.03 9.841 10.02 123,738 +0.18(+1.86%)
Mar 13, 2019 9.941 10.02 9.832 9.832 81,481 -0.12(-1.17%)
Mar 12, 2019 10.04 10.11 9.924 9.949 79,329 -0.09(-0.91%)
Mar 11, 2019 9.866 10.06 9.866 10.04 68,953 +0.18(+1.86%)
Mar 08, 2019 9.774 9.912 9.774 9.857 75,606 +0.07(+0.77%)
Mar 07, 2019 9.957 10.02 9.782 9.782 83,274 -0.17(-1.68%)
Mar 06, 2019 10.08 10.14 9.832 9.949 84,897 -0.12(-1.24%)
Mar 05, 2019 9.974 10.10 9.941 10.07 82,059 +0.09(+0.92%)
Mar 04, 2019 10.08 10.14 9.924 9.982 96,291 -0.15(-1.48%)
Mar 01, 2019 10.20 10.28 10.04 10.13 87,847 -0.05(-0.49%)
Feb 28, 2019 10.39 10.40 10.17 10.18 53,733 -0.18(-1.69%)
Feb 27, 2019 10.46 10.46 10.11 10.36 104,237 +0.23(+2.30%)
Feb 26, 2019 10.22 10.28 10.12 10.12 70,563 -0.10(-0.98%)
Feb 25, 2019 10.23 10.24 10.10 10.22 110,215 +0.00(+0.00%)
Feb 22, 2019 10.05 10.24 10.05 10.22 78,486 +0.15(+1.49%)
Feb 21, 2019 10.05 10.10 9.999 10.07 61,339 -0.01(-0.08%)
Feb 20, 2019 10.21 10.22 10.01 10.08 97,640 -0.10(-0.98%)
Feb 19, 2019 10.38 10.38 10.17 10.18 100,888 -0.19(-1.81%)
Feb 15, 2019 10.28 10.42 10.27 10.37 92,978 +0.12(+1.22%)
Feb 14, 2019 10.30 10.42 10.16 10.25 167,633 +0.07(+0.65%)
Feb 13, 2019 10.07 10.20 9.964 10.18 121,543 +0.11(+1.07%)
Feb 12, 2019 10.17 10.18 10.00 10.07 108,118 -0.01(-0.08%)
Feb 11, 2019 10.04 10.10 10.00 10.08 65,209 +0.05(+0.50%)
Feb 08, 2019 9.964 10.05 9.914 10.03 45,525 +0.06(+0.58%)
Feb 07, 2019 9.972 10.01 9.806 9.972 50,303 -0.02(-0.17%)
Feb 06, 2019 10.13 10.17 9.936 9.988 78,304 -0.12(-1.23%)
Feb 05, 2019 10.05 10.14 9.988 10.11 74,117 +0.10(+0.99%)
Feb 04, 2019 9.881 10.03 9.881 10.01 60,760 +0.14(+1.43%)
Feb 01, 2019 10.06 10.06 9.764 9.872 107,190 -0.16(-1.57%)
Jan 31, 2019 10.11 10.30 9.955 10.03 100,210 -0.02(-0.17%)
Jan 30, 2019 9.881 10.13 9.864 10.05 108,668 +0.22(+2.28%)
Jan 29, 2019 9.590 9.964 9.590 9.822 242,071 +0.25(+2.60%)
Jan 28, 2019 9.523 9.649 9.399 9.573 196,826 +0.05(+0.52%)
Jan 25, 2019 9.540 9.623 9.507 9.523 80,573 +0.02(+0.17%)
Jan 24, 2019 9.523 9.623 9.490 9.507 68,098 -0.02(-0.26%)
Jan 23, 2019 9.698 9.714 9.465 9.532 110,466 -0.15(-1.54%)
Jan 22, 2019 9.598 9.690 9.532 9.681 126,103 +0.05(+0.52%)
Jan 18, 2019 9.598 9.773 9.557 9.631 112,610 +0.06(+0.61%)
Jan 17, 2019 9.474 9.598 9.424 9.573 245,370 +0.10(+1.09%)
Jan 16, 2019 9.429 9.487 9.313 9.470 171,027 +0.10(+1.06%)
Jan 15, 2019 9.462 9.553 9.354 9.371 218,986 -0.08(-0.87%)
Jan 14, 2019 10.46 10.46 9.437 9.453 368,103 -0.97(-9.29%)
Jan 11, 2019 10.31 10.46 10.25 10.42 164,314 +0.11(+1.04%)
Jan 10, 2019 10.19 10.33 10.16 10.31 134,019 +0.12(+1.14%)
Jan 09, 2019 10.15 10.21 10.10 10.20 94,095 +0.04(+0.41%)
Jan 08, 2019 9.999 10.21 9.974 10.16 139,592 +0.19(+1.91%)
Jan 07, 2019 9.983 9.999 9.784 9.966 134,815 +0.07(+0.67%)
Jan 04, 2019 9.668 9.966 9.652 9.900 91,044 +0.25(+2.57%)
Jan 03, 2019 9.677 9.817 9.573 9.652 119,505 -0.02(-0.26%)
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.