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 )

12.91 +0.15 (+1.18%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 2, 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 30, 2018 10.24 10.30 10.15 10.16 29,905 -0.06(-0.55%)
Apr 27, 2018 9.938 10.23 9.938 10.22 58,797 +0.27(+2.76%)
Apr 26, 2018 9.914 10.04 9.894 9.946 74,594 +0.06(+0.57%)
Apr 25, 2018 9.841 9.979 9.841 9.890 41,370 +0.02(+0.16%)
Apr 24, 2018 10.04 10.08 9.825 9.874 71,340 -0.13(-1.29%)
Apr 23, 2018 10.02 10.08 9.809 10.00 74,128 -0.01(-0.08%)
Apr 20, 2018 10.16 10.21 9.962 10.01 34,514 -0.10(-0.96%)
Apr 19, 2018 10.17 10.25 10.01 10.11 34,887 -0.15(-1.46%)
Apr 18, 2018 10.33 10.33 10.20 10.26 53,431 +0.01(+0.08%)
Apr 17, 2018 10.06 10.30 10.05 10.25 83,347 +0.18(+1.84%)
Apr 16, 2018 10.15 10.28 10.05 10.06 75,592 -0.06(-0.56%)
Apr 13, 2018 10.04 10.15 9.936 10.12 134,314 +0.14(+1.45%)
Apr 12, 2018 10.22 10.22 9.912 9.976 89,972 -0.21(-2.05%)
Apr 11, 2018 10.16 10.23 10.09 10.19 44,601 +0.01(+0.08%)
Apr 10, 2018 10.43 10.43 10.17 10.18 45,584 -0.17(-1.63%)
Apr 09, 2018 10.29 10.55 10.22 10.35 85,177 +0.07(+0.70%)
Apr 06, 2018 9.976 10.30 9.976 10.27 95,554 +0.24(+2.40%)
Apr 05, 2018 9.888 10.03 9.820 10.03 137,559 +0.15(+1.55%)
Apr 04, 2018 9.759 9.896 9.759 9.880 152,446 +0.02(+0.24%)
Apr 03, 2018 9.864 9.904 9.807 9.856 355,156 +0.06(+0.66%)
Apr 02, 2018 9.687 9.961 9.687 9.791 177,514 +0.08(+0.83%)
Mar 29, 2018 9.711 9.711 9.711 0 +0.00(+0.00%)
Mar 28, 2018 9.775 9.807 9.703 9.711 165,195 -0.06(-0.66%)
Mar 27, 2018 9.655 9.872 9.405 9.775 1,095,497 -0.43(-4.25%)
Mar 26, 2018 10.25 10.39 10.13 10.21 134,429 -0.06(-0.63%)
Mar 23, 2018 10.35 10.48 10.14 10.27 93,881 -0.09(-0.85%)
Mar 22, 2018 10.37 10.63 10.36 10.36 95,288 -0.11(-1.07%)
Mar 21, 2018 10.31 10.55 10.31 10.47 56,813 +0.13(+1.24%)
Mar 20, 2018 10.35 10.47 10.29 10.35 41,288 -0.01(-0.08%)
Mar 19, 2018 10.40 10.42 10.23 10.35 39,568 -0.03(-0.28%)
Mar 16, 2018 10.31 10.43 10.28 10.38 46,952 +0.00(+0.00%)
Mar 15, 2018 10.44 10.49 10.32 10.38 42,584 -0.10(-0.99%)
Mar 14, 2018 10.38 10.57 10.38 10.49 41,267 -0.02(-0.15%)
Mar 13, 2018 10.41 10.55 10.41 10.50 61,780 +0.00(+0.00%)
Mar 12, 2018 10.51 10.62 10.44 10.50 85,022 +0.07(+0.69%)
Mar 09, 2018 10.47 10.47 10.35 10.43 164,005 -0.10(-0.91%)
Mar 08, 2018 10.27 10.59 10.27 10.53 101,204 +0.19(+1.86%)
Mar 07, 2018 10.07 10.36 10.07 10.33 42,610 +0.21(+2.06%)
Mar 06, 2018 9.958 10.20 9.806 10.13 72,845 +0.17(+1.69%)
Mar 05, 2018 9.926 10.17 9.926 9.958 51,946 -0.03(-0.32%)
Mar 02, 2018 9.902 10.04 9.759 9.990 41,034 +0.06(+0.65%)
Mar 01, 2018 9.974 10.29 9.838 9.926 71,768 -0.06(-0.56%)
Feb 28, 2018 10.16 10.31 9.910 9.982 116,617 -0.10(-1.03%)
Feb 27, 2018 10.36 10.40 10.05 10.09 125,659 -0.31(-3.00%)
Feb 26, 2018 10.22 10.41 10.21 10.40 62,429 +0.15(+1.49%)
Feb 23, 2018 9.814 10.37 9.774 10.25 117,963 +0.40(+4.07%)
Feb 22, 2018 9.838 9.974 9.758 9.846 90,136 -0.08(-0.81%)
Feb 21, 2018 10.21 10.21 9.702 9.926 154,125 +0.02(+0.24%)
Feb 20, 2018 10.03 10.10 9.814 9.902 173,008 -0.12(-1.20%)
Feb 16, 2018 10.02 10.02 10.02 0 +0.28(+2.88%)
Feb 15, 2018 9.814 9.814 9.653 9.742 60,872 -0.01(-0.13%)
Feb 14, 2018 9.707 9.834 9.590 9.754 69,696 +0.02(+0.25%)
Feb 13, 2018 9.730 9.778 9.664 9.730 39,459 +0.01(+0.08%)
Feb 12, 2018 9.738 9.810 9.611 9.722 86,345 +0.06(+0.66%)
Feb 09, 2018 9.379 9.722 9.363 9.659 129,365 +0.29(+3.07%)
Feb 08, 2018 9.547 9.722 9.339 9.371 178,631 -0.13(-1.34%)
Feb 07, 2018 9.587 9.738 9.587 9.499 136,872 -0.06(-0.67%)
Feb 06, 2018 9.483 9.778 9.483 9.563 188,174 +0.06(+0.60%)
Feb 05, 2018 9.683 9.978 9.491 9.505 184,085 -0.20(-2.07%)
Feb 02, 2018 9.778 9.778 9.683 9.707 86,947 -0.14(-1.38%)
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.