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 )

12.92 -0.09 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2016 7.764 7.844 7.660 7.668 26,561 -0.09(-1.14%)
Apr 28, 2016 7.786 7.845 7.757 7.757 46,115 -0.06(-0.76%)
Apr 27, 2016 7.675 7.823 7.638 7.816 125,995 +0.16(+2.03%)
Apr 26, 2016 7.594 7.675 7.572 7.660 47,945 +0.06(+0.78%)
Apr 25, 2016 7.616 7.616 7.446 7.601 34,229 -0.01(-0.19%)
Apr 22, 2016 7.609 7.638 7.557 7.616 21,546 +0.03(+0.39%)
Apr 21, 2016 7.624 7.660 7.490 7.587 55,031 +0.03(+0.39%)
Apr 20, 2016 7.616 7.660 7.520 7.557 47,283 -0.06(-0.76%)
Apr 19, 2016 7.623 7.630 7.564 7.615 54,171 +0.02(+0.29%)
Apr 18, 2016 7.468 7.630 7.468 7.593 36,749 +0.21(+2.79%)
Apr 15, 2016 7.468 7.571 7.387 7.387 61,768 -0.05(-0.69%)
Apr 14, 2016 7.402 7.483 7.299 7.438 29,757 +0.03(+0.40%)
Apr 13, 2016 7.468 7.468 7.343 7.409 27,977 +0.02(+0.30%)
Apr 12, 2016 7.318 7.431 7.318 7.387 33,497 -0.04(-0.50%)
Apr 11, 2016 7.357 7.438 7.291 7.424 33,294 +0.07(+0.90%)
Apr 08, 2016 7.446 7.472 7.247 7.357 57,397 +0.01(+0.10%)
Apr 07, 2016 7.203 7.364 7.078 7.350 24,198 +0.18(+2.46%)
Apr 06, 2016 7.122 7.262 7.085 7.173 60,231 +0.02(+0.31%)
Apr 05, 2016 7.254 7.254 7.122 7.151 25,293 -0.11(-1.52%)
Apr 04, 2016 7.372 7.372 7.225 7.262 13,090 -0.05(-0.70%)
Apr 01, 2016 7.461 7.461 7.269 7.313 22,766 -0.10(-1.39%)
Mar 31, 2016 7.254 7.483 7.203 7.416 77,756 +0.21(+2.86%)
Mar 30, 2016 7.328 7.328 7.173 7.210 35,479 -0.07(-1.01%)
Mar 29, 2016 7.181 7.340 7.107 7.284 54,588 +0.15(+2.06%)
Mar 28, 2016 7.240 7.291 7.022 7.136 62,402 -0.10(-1.32%)
Mar 24, 2016 7.210 7.232 7.232 7.232 50,917 +0.04(+0.61%)
Mar 23, 2016 7.299 7.365 7.144 7.188 65,126 -0.13(-1.81%)
Mar 22, 2016 7.092 7.357 7.070 7.321 103,227 +0.19(+2.69%)
Mar 21, 2016 6.982 7.129 6.982 7.129 83,356 +0.15(+2.22%)
Mar 18, 2016 6.938 6.982 6.864 6.974 99,432 +0.04(+0.64%)
Mar 17, 2016 6.798 6.938 6.746 6.930 75,999 +0.15(+2.28%)
Mar 16, 2016 6.600 6.776 6.600 6.776 126,517 +0.17(+2.55%)
Mar 15, 2016 6.592 6.629 6.563 6.607 70,393 -0.01(-0.11%)
Mar 14, 2016 6.548 6.629 6.526 6.614 61,177 +0.07(+1.01%)
Mar 11, 2016 6.556 6.600 6.453 6.548 138,755 +0.08(+1.25%)
Mar 10, 2016 6.468 6.519 6.367 6.468 78,764 +0.01(+0.11%)
Mar 09, 2016 6.446 6.519 6.350 6.460 83,190 +0.07(+1.15%)
Mar 08, 2016 6.365 6.416 6.343 6.387 38,376 +0.01(+0.23%)
Mar 07, 2016 6.306 6.380 6.306 6.372 37,598 +0.06(+0.93%)
Mar 04, 2016 6.368 6.380 6.306 6.314 42,607 -0.03(-0.46%)
Mar 03, 2016 6.306 6.446 6.240 6.343 83,992 +0.03(+0.46%)
Mar 02, 2016 6.255 6.321 6.248 6.314 52,348 +0.01(+0.12%)
Mar 01, 2016 6.233 6.306 6.138 6.306 56,690 +0.07(+1.18%)
Feb 29, 2016 6.196 6.233 6.095 6.233 16,511 +0.10(+1.55%)
Feb 26, 2016 6.218 6.233 6.119 6.138 49,366 -0.09(-1.41%)
Feb 25, 2016 6.189 6.226 6.072 6.226 90,129 +0.01(+0.12%)
Feb 24, 2016 6.050 6.218 5.969 6.218 82,619 +0.18(+2.91%)
Feb 23, 2016 6.160 6.160 5.932 6.042 25,905 -0.11(-1.79%)
Feb 22, 2016 6.123 6.160 6.060 6.152 34,566 +0.04(+0.72%)
Feb 19, 2016 5.903 6.160 5.903 6.108 62,569 +0.21(+3.48%)
Feb 18, 2016 5.740 5.940 5.727 5.903 8,902 +0.12(+2.16%)
Feb 17, 2016 5.756 5.852 5.760 5.778 14,314 +0.02(+0.32%)
Feb 16, 2016 5.756 5.786 5.704 5.760 11,639 +0.08(+1.35%)
Feb 12, 2016 5.617 5.683 5.683 5.683 14,941 +0.05(+0.91%)
Feb 11, 2016 5.552 5.632 5.471 5.632 23,507 +0.04(+0.65%)
Feb 10, 2016 5.632 5.727 5.581 5.595 34,382 -0.12(-2.04%)
Feb 09, 2016 5.968 5.975 5.676 5.712 28,511 -0.09(-1.63%)
Feb 08, 2016 5.968 5.989 5.716 5.807 39,517 -0.17(-2.81%)
Feb 05, 2016 5.968 6.048 5.851 5.975 39,381 +0.02(+0.37%)
Feb 04, 2016 5.836 6.026 5.836 5.953 21,782 +0.13(+2.26%)
Feb 03, 2016 5.654 5.858 5.632 5.822 51,164 +0.18(+3.10%)
Feb 02, 2016 5.661 5.749 5.545 5.647 37,348 -0.01(-0.13%)
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.