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 )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2015 6.182 6.254 6.254 6.254 148,680 +0.09(+1.53%)
Dec 30, 2015 6.182 6.276 6.146 6.160 50,371 -0.07(-1.05%)
Dec 29, 2015 6.146 6.290 6.146 6.225 50,281 +0.01(+0.12%)
Dec 28, 2015 6.124 6.290 6.037 6.218 171,532 +0.10(+1.63%)
Dec 24, 2015 6.088 6.118 6.118 6.118 24,480 +0.00(+0.03%)
Dec 23, 2015 6.059 6.131 6.008 6.117 76,800 +0.11(+1.80%)
Dec 22, 2015 5.965 6.146 5.965 6.008 67,928 +0.04(+0.73%)
Dec 21, 2015 6.092 6.092 5.929 5.965 44,613 -0.04(-0.60%)
Dec 18, 2015 6.037 6.059 5.929 6.001 90,014 -0.06(-1.01%)
Dec 17, 2015 6.247 6.247 6.008 6.063 56,311 -0.18(-2.84%)
Dec 16, 2015 6.204 6.240 6.001 6.240 90,694 +0.07(+1.05%)
Dec 15, 2015 6.153 6.182 5.980 6.175 134,744 +0.06(+1.06%)
Dec 14, 2015 6.117 6.189 5.901 6.110 189,153 -0.05(-0.82%)
Dec 11, 2015 6.124 6.261 6.038 6.160 501,580 -0.41(-6.24%)
Dec 10, 2015 6.606 6.621 6.549 6.570 17,870 +0.01(+0.22%)
Dec 09, 2015 6.477 6.599 6.477 6.556 26,516 +0.08(+1.22%)
Dec 08, 2015 6.570 6.621 6.427 6.477 41,113 -0.12(-1.75%)
Dec 07, 2015 6.635 6.648 6.570 6.592 21,193 -0.04(-0.65%)
Dec 04, 2015 6.657 6.657 6.628 6.635 20,719 -0.02(-0.32%)
Dec 03, 2015 6.642 6.693 6.600 6.657 26,569 +0.01(+0.22%)
Dec 02, 2015 6.664 6.664 6.628 6.642 22,531 -0.03(-0.43%)
Dec 01, 2015 6.729 6.750 6.671 6.671 29,120 -0.10(-1.49%)
Nov 30, 2015 6.693 6.779 6.650 6.772 40,480 +0.06(+0.86%)
Nov 27, 2015 6.606 6.750 6.606 6.714 12,515 +0.07(+1.08%)
Nov 25, 2015 6.592 6.642 6.642 6.642 27,235 +0.01(+0.22%)
Nov 24, 2015 6.556 6.628 6.549 6.628 11,473 +0.04(+0.55%)
Nov 23, 2015 6.585 6.606 6.563 6.592 22,594 +0.00(+0.00%)
Nov 20, 2015 6.585 6.628 6.570 6.592 57,617 +0.02(+0.33%)
Nov 19, 2015 6.527 6.570 6.520 6.570 21,638 +0.06(+1.00%)
Nov 18, 2015 6.513 6.534 6.499 6.506 20,743 -0.01(-0.11%)
Nov 17, 2015 6.542 6.542 6.477 6.513 28,770 -0.01(-0.22%)
Nov 16, 2015 6.527 6.542 6.477 6.527 56,879 +0.01(+0.22%)
Nov 13, 2015 6.606 6.650 6.491 6.513 36,097 -0.14(-2.06%)
Nov 12, 2015 6.578 6.699 6.556 6.650 32,187 +0.03(+0.43%)
Nov 11, 2015 6.664 6.671 6.492 6.621 50,921 -0.00(-0.05%)
Nov 10, 2015 6.670 6.670 6.571 6.625 20,139 +0.05(+0.71%)
Nov 09, 2015 6.750 6.750 6.564 6.578 30,472 -0.19(-2.86%)
Nov 06, 2015 6.829 6.829 6.736 6.771 30,234 -0.05(-0.74%)
Nov 05, 2015 6.771 6.886 6.771 6.822 57,762 +0.08(+1.17%)
Nov 04, 2015 6.664 6.850 6.628 6.743 78,079 +0.11(+1.62%)
Nov 03, 2015 6.607 6.700 6.607 6.635 28,193 +0.03(+0.43%)
Nov 02, 2015 6.621 6.750 6.575 6.607 23,291 +0.01(+0.22%)
Oct 30, 2015 6.628 6.743 6.556 6.592 21,180 +0.00(+0.00%)
Oct 29, 2015 6.707 6.707 6.536 6.592 17,669 +0.02(+0.33%)
Oct 28, 2015 6.750 6.750 6.499 6.571 44,441 -0.13(-1.93%)
Oct 27, 2015 6.700 6.779 6.642 6.700 48,689 -0.04(-0.53%)
Oct 26, 2015 6.736 6.822 6.693 6.736 18,126 -0.03(-0.42%)
Oct 23, 2015 6.872 6.872 6.751 6.764 12,922 -0.11(-1.56%)
Oct 22, 2015 6.814 6.886 6.729 6.872 15,341 +0.08(+1.11%)
Oct 21, 2015 6.907 6.921 6.779 6.797 12,343 -0.01(-0.10%)
Oct 20, 2015 6.772 6.929 6.762 6.804 23,404 +0.03(+0.47%)
Oct 19, 2015 6.779 6.822 6.579 6.772 73,152 +0.00(+0.00%)
Oct 16, 2015 6.678 6.786 6.615 6.772 74,932 +0.14(+2.04%)
Oct 15, 2015 6.600 6.665 6.508 6.636 60,091 -0.02(-0.32%)
Oct 14, 2015 6.665 6.666 6.600 6.657 7,992 -0.01(-0.11%)
Oct 13, 2015 6.643 6.700 6.600 6.665 14,667 -0.01(-0.11%)
Oct 12, 2015 6.700 6.700 6.536 6.672 27,731 +0.04(+0.54%)
Oct 09, 2015 6.636 6.636 6.600 6.636 11,975 +0.01(+0.22%)
Oct 08, 2015 6.540 6.650 6.536 6.622 31,847 +0.09(+1.31%)
Oct 07, 2015 6.586 6.615 6.500 6.536 19,177 -0.01(-0.22%)
Oct 06, 2015 6.593 6.593 6.494 6.550 24,622 -0.04(-0.54%)
Oct 05, 2015 6.565 6.629 6.515 6.586 46,858 +0.09(+1.32%)
Oct 02, 2015 6.572 6.615 6.500 6.500 25,754 -0.15(-2.25%)
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.