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 (%)
Aug 29, 2014 8.424 8.444 8.444 8.444 12,588 -0.04(-0.48%)
Aug 28, 2014 8.444 8.533 8.219 8.485 28,938 +0.07(+0.81%)
Aug 27, 2014 8.389 8.526 8.369 8.417 18,422 +0.04(+0.49%)
Aug 26, 2014 8.342 8.451 8.369 8.376 14,837 +0.01(+0.08%)
Aug 25, 2014 8.444 8.444 8.369 8.369 15,822 -0.02(-0.24%)
Aug 22, 2014 8.431 8.485 8.408 8.389 16,663 -0.06(-0.73%)
Aug 21, 2014 8.430 8.458 8.389 8.451 25,104 -0.05(-0.56%)
Aug 20, 2014 8.478 8.478 8.329 8.499 19,630 -0.04(-0.48%)
Aug 19, 2014 8.547 8.547 8.416 8.540 13,330 +0.05(+0.64%)
Aug 18, 2014 8.676 8.683 8.348 8.485 32,509 -0.18(-2.05%)
Aug 15, 2014 8.704 8.554 8.520 8.663 37,228 +0.11(+1.27%)
Aug 14, 2014 8.724 8.744 8.554 8.554 37,805 -0.16(-1.88%)
Aug 13, 2014 8.554 8.704 8.554 8.717 36,022 +0.18(+2.08%)
Aug 12, 2014 8.588 8.680 8.520 8.540 25,535 -0.01(-0.08%)
Aug 11, 2014 8.464 8.704 8.464 8.547 26,485 +0.07(+0.80%)
Aug 08, 2014 8.506 8.553 8.349 8.479 20,420 -0.01(-0.08%)
Aug 07, 2014 8.451 8.520 8.451 8.486 7,553 -0.10(-1.11%)
Aug 06, 2014 8.561 8.676 8.343 8.581 27,835 +0.05(+0.64%)
Aug 05, 2014 8.520 8.758 8.383 8.526 59,957 +0.28(+3.39%)
Aug 04, 2014 8.417 8.417 8.226 8.247 41,081 -0.08(-0.98%)
Aug 01, 2014 8.322 8.404 8.179 8.329 57,035 +0.08(+0.99%)
Jul 31, 2014 8.363 8.383 8.247 8.247 68,306 +0.07(+0.83%)
Jul 30, 2014 8.274 8.370 8.172 8.179 38,425 -0.20(-2.44%)
Jul 29, 2014 8.281 8.383 8.179 8.383 35,586 +0.05(+0.57%)
Jul 28, 2014 8.417 8.417 8.146 8.336 29,957 +0.04(+0.49%)
Jul 25, 2014 8.179 8.438 8.179 8.295 27,771 -0.07(-0.90%)
Jul 24, 2014 8.581 8.581 8.240 8.370 29,013 -0.06(-0.73%)
Jul 23, 2014 8.431 8.520 8.295 8.431 29,223 +0.12(+1.39%)
Jul 22, 2014 8.132 8.397 8.132 8.315 34,418 +0.24(+2.95%)
Jul 21, 2014 8.240 8.240 7.941 8.077 48,516 -0.08(-1.00%)
Jul 18, 2014 8.213 8.947 7.864 8.159 116,687 -0.12(-1.48%)
Jul 17, 2014 8.478 8.852 8.125 8.281 60,900 -0.27(-3.18%)
Jul 16, 2014 8.784 8.784 8.349 8.553 26,656 -0.14(-1.64%)
Jul 15, 2014 8.873 8.873 8.499 8.696 22,306 -0.14(-1.54%)
Jul 14, 2014 8.913 8.946 8.676 8.832 14,730 -0.01(-0.08%)
Jul 11, 2014 9.009 9.009 8.829 8.839 20,984 -0.19(-2.11%)
Jul 10, 2014 8.805 9.056 8.805 9.029 21,423 +0.20(+2.31%)
Jul 09, 2014 8.976 8.987 8.811 8.825 10,403 -0.04(-0.40%)
Jul 08, 2014 8.927 9.049 8.621 8.860 31,632 -0.11(-1.28%)
Jul 07, 2014 9.077 9.077 8.839 8.975 22,250 -0.08(-0.90%)
Jul 03, 2014 9.077 9.056 9.056 9.056 5,147 +0.01(+0.15%)
Jul 02, 2014 8.920 9.077 8.818 9.043 15,172 +0.07(+0.83%)
Jul 01, 2014 8.798 9.070 8.798 8.968 28,796 +0.14(+1.54%)
Jun 30, 2014 8.696 8.907 8.648 8.832 33,224 +0.18(+2.12%)
Jun 27, 2014 8.784 8.784 8.478 8.648 8,970 +0.16(+1.84%)
Jun 26, 2014 8.689 8.839 8.397 8.492 19,171 -0.10(-1.20%)
Jun 25, 2014 8.737 8.750 8.587 8.595 4,027 -0.18(-2.08%)
Jun 24, 2014 8.682 9.158 8.608 8.777 27,687 +0.20(+2.30%)
Jun 23, 2014 8.696 8.784 8.574 8.580 14,053 -0.17(-1.94%)
Jun 20, 2014 8.580 8.750 8.533 8.750 13,247 +0.20(+2.39%)
Jun 19, 2014 8.512 8.805 8.512 8.546 16,933 +0.00(+0.00%)
Jun 18, 2014 8.451 9.056 8.451 8.546 56,126 +0.11(+1.29%)
Jun 17, 2014 8.050 8.587 8.050 8.438 29,395 +0.40(+4.99%)
Jun 16, 2014 7.962 8.138 7.918 8.036 16,572 +0.12(+1.54%)
Jun 13, 2014 7.629 7.969 7.629 7.914 29,358 +0.25(+3.27%)
Jun 12, 2014 7.670 7.714 7.602 7.663 44,203 +0.03(+0.44%)
Jun 11, 2014 7.636 7.730 7.596 7.629 21,619 +0.03(+0.36%)
Jun 10, 2014 7.629 7.629 7.602 7.602 16,640 +0.00(+0.00%)
Jun 06, 2014 7.806 7.806 7.602 7.602 20,695 -0.17(-2.18%)
Jun 05, 2014 7.609 8.002 7.467 7.772 33,464 +0.21(+2.78%)
Jun 04, 2014 7.602 7.840 7.528 7.562 34,844 +0.01(+0.18%)
Jun 03, 2014 7.311 7.931 7.311 7.548 46,371 -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.