Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.50 +0.22 (+1.66%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2017 9.399 9.438 9.290 9.431 43,853 +0.08(+0.83%)
Jul 28, 2017 9.314 9.462 9.290 9.353 31,168 -0.02(-0.17%)
Jul 27, 2017 9.329 9.470 9.243 9.368 63,890 +0.02(+0.17%)
Jul 26, 2017 9.119 9.353 9.119 9.353 86,272 +0.24(+2.65%)
Jul 25, 2017 9.197 9.197 9.111 9.111 59,413 -0.04(-0.43%)
Jul 24, 2017 9.173 9.211 9.111 9.150 112,291 +0.02(+0.26%)
Jul 21, 2017 9.165 9.165 9.095 9.126 33,189 -0.02(-0.17%)
Jul 20, 2017 9.158 9.189 9.072 9.142 55,192 +0.00(+0.00%)
Jul 19, 2017 9.197 9.197 9.126 9.142 50,889 -0.01(-0.14%)
Jul 18, 2017 9.092 9.220 9.066 9.154 56,628 +0.08(+0.86%)
Jul 17, 2017 8.991 9.092 8.989 9.077 27,773 +0.12(+1.39%)
Jul 14, 2017 8.960 9.022 8.937 8.952 43,767 -0.04(-0.43%)
Jul 13, 2017 8.937 9.010 8.898 8.991 31,422 +0.05(+0.61%)
Jul 12, 2017 8.929 9.065 8.898 8.937 39,963 +0.06(+0.70%)
Jul 11, 2017 8.898 8.986 8.801 8.875 45,802 -0.01(-0.09%)
Jul 10, 2017 8.952 9.123 8.781 8.882 57,977 -0.08(-0.87%)
Jul 07, 2017 8.859 8.960 8.753 8.960 29,388 +0.12(+1.32%)
Jul 06, 2017 9.077 9.077 8.860 8.844 50,790 -0.21(-2.32%)
Jul 05, 2017 9.232 9.232 8.976 9.053 54,290 -0.15(-1.60%)
Jul 03, 2017 9.178 9.313 9.077 9.201 53,165 +0.13(+1.46%)
Jun 30, 2017 8.952 9.154 8.906 9.069 80,995 +0.12(+1.30%)
Jun 29, 2017 8.789 8.952 8.750 8.952 70,537 +0.19(+2.13%)
Jun 28, 2017 8.882 8.999 8.758 8.766 69,653 -0.10(-1.14%)
Jun 27, 2017 8.976 8.999 8.805 8.867 53,532 -0.11(-1.20%)
Jun 26, 2017 8.851 8.976 8.851 8.975 75,012 +0.12(+1.39%)
Jun 23, 2017 8.836 8.851 8.816 8.851 71,100 +0.01(+0.09%)
Jun 22, 2017 8.774 8.859 8.719 8.844 57,196 +0.10(+1.16%)
Jun 21, 2017 8.774 8.820 8.711 8.743 35,128 -0.03(-0.35%)
Jun 20, 2017 8.665 8.827 8.665 8.774 48,804 +0.08(+0.89%)
Jun 19, 2017 8.626 8.781 8.626 8.696 39,811 -0.03(-0.33%)
Jun 16, 2017 8.802 8.817 8.709 8.724 72,278 -0.06(-0.70%)
Jun 15, 2017 8.786 8.824 8.709 8.786 61,286 +0.01(+0.09%)
Jun 14, 2017 8.786 8.825 8.724 8.778 61,351 +0.00(+0.00%)
Jun 13, 2017 8.786 8.786 8.678 8.778 29,370 -0.01(-0.09%)
Jun 12, 2017 8.670 8.786 8.631 8.786 32,844 +0.15(+1.79%)
Jun 09, 2017 8.740 8.747 8.593 8.631 55,950 -0.12(-1.41%)
Jun 08, 2017 8.786 8.786 8.718 8.755 26,494 +0.01(+0.09%)
Jun 07, 2017 8.778 8.786 8.741 8.747 20,407 +0.02(+0.27%)
Jun 06, 2017 8.709 8.786 8.709 8.724 36,966 -0.03(-0.35%)
Jun 05, 2017 8.786 8.786 8.639 8.755 38,234 +0.02(+0.27%)
Jun 02, 2017 8.717 8.786 8.717 8.732 25,146 +0.01(+0.09%)
Jun 01, 2017 8.670 8.763 8.639 8.724 24,024 +0.04(+0.45%)
May 31, 2017 8.771 8.771 8.622 8.686 27,051 -0.04(-0.44%)
May 30, 2017 8.778 8.778 8.655 8.724 35,667 +0.04(+0.45%)
May 26, 2017 8.717 8.747 8.566 8.686 48,299 -0.04(-0.44%)
May 25, 2017 8.747 8.785 8.686 8.724 43,246 -0.02(-0.18%)
May 24, 2017 8.706 8.755 8.685 8.740 36,104 +0.02(+0.27%)
May 23, 2017 8.747 8.747 8.655 8.717 53,246 -0.02(-0.27%)
May 22, 2017 8.631 8.747 8.631 8.740 56,309 +0.10(+1.16%)
May 19, 2017 8.593 8.701 8.562 8.639 34,723 +0.07(+0.81%)
May 18, 2017 8.477 8.593 8.427 8.569 40,752 +0.11(+1.28%)
May 17, 2017 8.523 8.583 8.391 8.461 35,675 -0.10(-1.14%)
May 16, 2017 8.505 8.559 8.397 8.559 40,431 +0.02(+0.18%)
May 15, 2017 8.428 8.574 8.405 8.544 44,105 +0.12(+1.37%)
May 12, 2017 8.528 8.528 8.405 8.428 61,468 -0.11(-1.26%)
May 11, 2017 8.443 8.560 8.397 8.536 58,078 +0.10(+1.19%)
May 10, 2017 8.366 8.531 8.366 8.436 57,551 +0.12(+1.39%)
May 09, 2017 8.466 8.466 8.305 8.320 54,245 -0.15(-1.82%)
May 08, 2017 8.466 8.520 8.412 8.474 37,299 -0.08(-0.90%)
May 05, 2017 8.420 8.567 8.335 8.551 49,662 +0.16(+1.93%)
May 04, 2017 8.497 8.520 8.335 8.389 61,166 -0.12(-1.45%)
May 03, 2017 8.598 8.598 8.497 8.513 31,796 -0.08(-0.99%)
May 02, 2017 8.621 8.653 8.582 8.598 35,189 -0.02(-0.27%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.