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 (%)
Sep 30, 2015 6.551 6.608 6.523 6.551 14,395 +0.08(+1.21%)
Sep 29, 2015 6.451 6.494 6.430 6.473 16,781 +0.02(+0.33%)
Sep 28, 2015 6.637 6.637 6.430 6.451 41,004 -0.18(-2.69%)
Sep 25, 2015 6.694 6.694 6.622 6.630 24,060 -0.02(-0.32%)
Sep 24, 2015 6.601 6.655 6.572 6.651 19,239 +0.01(+0.22%)
Sep 23, 2015 6.698 6.744 6.622 6.637 43,943 -0.01(-0.11%)
Sep 22, 2015 6.601 6.765 6.587 6.644 17,922 +0.02(+0.32%)
Sep 21, 2015 6.744 6.772 6.622 6.622 23,809 -0.14(-2.11%)
Sep 18, 2015 6.523 6.779 6.523 6.765 59,992 +0.19(+2.93%)
Sep 17, 2015 6.594 6.637 6.551 6.572 10,784 -0.01(-0.11%)
Sep 16, 2015 6.445 6.622 6.445 6.580 53,709 +0.13(+2.09%)
Sep 15, 2015 6.466 6.501 6.445 6.445 22,454 +0.03(+0.44%)
Sep 14, 2015 6.452 6.509 6.416 6.416 17,907 -0.08(-1.20%)
Sep 11, 2015 6.487 6.622 6.466 6.494 8,725 -0.01(-0.11%)
Sep 10, 2015 6.601 6.679 6.501 6.501 18,036 -0.12(-1.82%)
Sep 09, 2015 6.608 6.679 6.473 6.622 29,421 +0.06(+0.87%)
Sep 08, 2015 6.501 6.643 6.430 6.565 58,603 +0.11(+1.65%)
Sep 04, 2015 6.395 6.459 6.459 6.459 19,703 +0.04(+0.55%)
Sep 03, 2015 6.530 6.600 6.423 6.423 16,698 -0.06(-0.99%)
Sep 02, 2015 6.409 6.651 6.409 6.487 41,669 +0.04(+0.55%)
Sep 01, 2015 6.423 6.537 6.395 6.452 87,502 -0.04(-0.55%)
Aug 31, 2015 6.537 6.651 6.437 6.487 72,520 -0.02(-0.33%)
Aug 28, 2015 6.608 6.672 6.402 6.509 119,427 -0.13(-1.93%)
Aug 27, 2015 6.494 6.821 6.473 6.636 73,009 -0.15(-2.25%)
Aug 26, 2015 6.608 6.850 6.366 6.789 45,352 +0.25(+3.86%)
Aug 25, 2015 6.601 6.857 6.501 6.537 37,377 +0.14(+2.11%)
Aug 24, 2015 6.601 6.679 6.402 6.402 84,309 -0.35(-5.16%)
Aug 21, 2015 6.636 6.814 6.608 6.750 36,207 -0.05(-0.73%)
Aug 20, 2015 6.601 6.828 6.601 6.800 32,055 +0.16(+2.35%)
Aug 19, 2015 6.722 6.729 6.565 6.644 63,944 -0.03(-0.48%)
Aug 18, 2015 6.736 6.892 6.615 6.676 196,819 -0.08(-1.21%)
Aug 17, 2015 6.793 6.885 6.736 6.757 19,933 -0.04(-0.62%)
Aug 14, 2015 6.821 6.835 6.665 6.800 63,599 -0.03(-0.41%)
Aug 13, 2015 6.863 6.863 6.800 6.828 22,847 -0.02(-0.31%)
Aug 12, 2015 6.984 7.047 6.793 6.849 39,671 -0.16(-2.22%)
Aug 11, 2015 7.026 7.160 6.927 7.005 15,827 -0.02(-0.30%)
Aug 10, 2015 7.019 7.033 6.906 7.026 25,045 -0.01(-0.10%)
Aug 07, 2015 7.047 7.047 6.906 7.033 13,564 -0.01(-0.10%)
Aug 06, 2015 7.125 7.224 6.899 7.040 33,144 -0.08(-1.09%)
Aug 05, 2015 7.073 7.153 7.005 7.118 49,243 +0.16(+2.24%)
Aug 04, 2015 7.104 7.222 6.899 6.962 42,670 -0.09(-1.30%)
Aug 03, 2015 7.069 7.161 6.841 7.054 17,818 -0.04(-0.60%)
Jul 31, 2015 6.955 7.161 6.955 7.097 35,215 +0.19(+2.77%)
Jul 30, 2015 6.771 6.970 6.771 6.906 25,035 +0.11(+1.56%)
Jul 29, 2015 6.757 6.927 6.594 6.800 44,699 +0.06(+0.84%)
Jul 28, 2015 6.885 6.920 6.723 6.743 84,629 -0.16(-2.26%)
Jul 27, 2015 7.083 7.083 6.807 6.899 47,762 -0.18(-2.60%)
Jul 24, 2015 7.260 7.408 7.047 7.083 94,513 -0.23(-3.10%)
Jul 23, 2015 7.557 7.592 7.316 7.309 54,583 -0.30(-3.91%)
Jul 22, 2015 7.628 7.670 7.571 7.606 11,728 -0.04(-0.46%)
Jul 21, 2015 7.628 7.684 7.614 7.642 28,140 -0.02(-0.28%)
Jul 20, 2015 7.677 7.677 7.613 7.663 13,752 -0.01(-0.09%)
Jul 17, 2015 7.578 7.698 7.578 7.670 12,816 +0.09(+1.21%)
Jul 16, 2015 7.557 7.592 7.543 7.578 15,230 +0.02(+0.28%)
Jul 15, 2015 7.578 7.599 7.543 7.557 8,973 -0.03(-0.37%)
Jul 14, 2015 7.712 7.712 7.529 7.585 25,591 -0.16(-2.00%)
Jul 13, 2015 7.747 7.825 7.642 7.740 21,140 -0.01(-0.09%)
Jul 10, 2015 7.677 7.783 7.677 7.747 8,814 +0.10(+1.29%)
Jul 09, 2015 7.430 7.670 7.423 7.649 25,374 +0.25(+3.43%)
Jul 08, 2015 7.437 7.437 7.310 7.395 40,511 -0.05(-0.66%)
Jul 07, 2015 7.473 7.473 7.388 7.444 35,687 -0.03(-0.38%)
Jul 06, 2015 7.374 7.473 7.296 7.473 29,999 +0.10(+1.34%)
Jul 02, 2015 7.261 7.374 7.374 7.374 35,321 +0.09(+1.26%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.