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 (%)
Apr 29, 2016 7.737 7.817 7.634 7.641 26,653 -0.09(-1.14%)
Apr 28, 2016 7.759 7.818 7.730 7.730 46,275 -0.06(-0.76%)
Apr 27, 2016 7.649 7.796 7.612 7.789 126,433 +0.15(+2.03%)
Apr 26, 2016 7.568 7.649 7.546 7.634 48,111 +0.06(+0.78%)
Apr 25, 2016 7.590 7.590 7.420 7.575 34,348 -0.01(-0.19%)
Apr 22, 2016 7.582 7.612 7.531 7.590 21,621 +0.03(+0.39%)
Apr 21, 2016 7.597 7.634 7.464 7.560 55,222 +0.03(+0.39%)
Apr 20, 2016 7.590 7.634 7.494 7.531 47,448 -0.06(-0.76%)
Apr 19, 2016 7.596 7.603 7.537 7.589 54,359 +0.02(+0.29%)
Apr 18, 2016 7.442 7.603 7.442 7.567 36,876 +0.21(+2.79%)
Apr 15, 2016 7.442 7.545 7.361 7.361 61,982 -0.05(-0.69%)
Apr 14, 2016 7.376 7.457 7.273 7.413 29,861 +0.03(+0.40%)
Apr 13, 2016 7.442 7.442 7.317 7.383 28,074 +0.02(+0.30%)
Apr 12, 2016 7.293 7.405 7.293 7.361 33,613 -0.04(-0.50%)
Apr 11, 2016 7.332 7.413 7.266 7.398 33,410 +0.07(+0.90%)
Apr 08, 2016 7.420 7.446 7.222 7.332 57,596 +0.01(+0.10%)
Apr 07, 2016 7.178 7.339 7.054 7.325 24,283 +0.18(+2.46%)
Apr 06, 2016 7.097 7.237 7.060 7.148 60,440 +0.02(+0.31%)
Apr 05, 2016 7.229 7.229 7.097 7.126 25,381 -0.11(-1.52%)
Apr 04, 2016 7.347 7.347 7.200 7.237 13,136 -0.05(-0.70%)
Apr 01, 2016 7.435 7.435 7.244 7.288 22,845 -0.10(-1.39%)
Mar 31, 2016 7.229 7.457 7.178 7.391 78,026 +0.21(+2.86%)
Mar 30, 2016 7.303 7.303 7.148 7.185 35,602 -0.07(-1.01%)
Mar 29, 2016 7.156 7.314 7.082 7.259 54,777 +0.15(+2.06%)
Mar 28, 2016 7.215 7.266 6.998 7.112 62,619 -0.10(-1.32%)
Mar 24, 2016 7.185 7.207 7.207 7.207 51,094 +0.04(+0.61%)
Mar 23, 2016 7.273 7.339 7.119 7.163 65,352 -0.13(-1.81%)
Mar 22, 2016 7.068 7.332 7.046 7.295 103,586 +0.19(+2.69%)
Mar 21, 2016 6.958 7.104 6.958 7.104 83,645 +0.15(+2.22%)
Mar 18, 2016 6.914 6.958 6.840 6.950 99,778 +0.04(+0.64%)
Mar 17, 2016 6.774 6.914 6.723 6.906 76,263 +0.15(+2.28%)
Mar 16, 2016 6.577 6.752 6.577 6.752 126,957 +0.17(+2.55%)
Mar 15, 2016 6.569 6.606 6.540 6.584 70,638 -0.01(-0.11%)
Mar 14, 2016 6.526 6.606 6.504 6.591 61,390 +0.07(+1.01%)
Mar 11, 2016 6.533 6.577 6.431 6.526 139,237 +0.08(+1.25%)
Mar 10, 2016 6.445 6.496 6.345 6.445 79,037 +0.01(+0.11%)
Mar 09, 2016 6.423 6.496 6.328 6.438 83,479 +0.07(+1.15%)
Mar 08, 2016 6.343 6.394 6.321 6.365 38,509 +0.01(+0.23%)
Mar 07, 2016 6.284 6.358 6.284 6.350 37,729 +0.06(+0.93%)
Mar 04, 2016 6.346 6.358 6.284 6.292 42,756 -0.03(-0.46%)
Mar 03, 2016 6.284 6.423 6.219 6.321 84,284 +0.03(+0.46%)
Mar 02, 2016 6.233 6.299 6.226 6.292 52,530 +0.01(+0.12%)
Mar 01, 2016 6.211 6.284 6.116 6.284 56,888 +0.07(+1.18%)
Feb 29, 2016 6.175 6.211 6.073 6.211 16,569 +0.09(+1.55%)
Feb 26, 2016 6.197 6.211 6.098 6.116 49,538 -0.09(-1.41%)
Feb 25, 2016 6.168 6.204 6.051 6.204 90,442 +0.01(+0.12%)
Feb 24, 2016 6.029 6.197 5.948 6.197 82,906 +0.18(+2.91%)
Feb 23, 2016 6.138 6.138 5.912 6.021 25,995 -0.11(-1.79%)
Feb 22, 2016 6.102 6.138 6.039 6.131 34,686 +0.04(+0.72%)
Feb 19, 2016 5.883 6.138 5.883 6.087 62,787 +0.20(+3.48%)
Feb 18, 2016 5.720 5.919 5.707 5.883 8,933 +0.12(+2.16%)
Feb 17, 2016 5.736 5.831 5.740 5.758 14,364 +0.02(+0.32%)
Feb 16, 2016 5.736 5.766 5.684 5.740 11,679 +0.08(+1.35%)
Feb 12, 2016 5.598 5.663 5.663 5.663 14,993 +0.05(+0.91%)
Feb 11, 2016 5.532 5.612 5.452 5.612 23,588 +0.04(+0.65%)
Feb 10, 2016 5.612 5.707 5.562 5.576 34,502 -0.12(-2.04%)
Feb 09, 2016 5.947 5.954 5.656 5.692 28,610 -0.09(-1.63%)
Feb 08, 2016 5.947 5.969 5.696 5.787 39,654 -0.17(-2.81%)
Feb 05, 2016 5.947 6.027 5.831 5.954 39,518 +0.02(+0.37%)
Feb 04, 2016 5.816 6.005 5.816 5.932 21,858 +0.13(+2.26%)
Feb 03, 2016 5.634 5.838 5.612 5.801 51,342 +0.17(+3.10%)
Feb 02, 2016 5.642 5.729 5.525 5.627 37,478 -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 MillValley.com & California Media Partners, LLC. All rights reserved.