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 )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 8.364 8.384 8.248 8.248 68,299 +0.07(+0.83%)
Jul 30, 2014 8.275 8.371 8.173 8.180 38,421 -0.20(-2.44%)
Jul 29, 2014 8.282 8.384 8.180 8.384 35,583 +0.05(+0.57%)
Jul 28, 2014 8.418 8.418 8.147 8.336 29,954 +0.04(+0.49%)
Jul 25, 2014 8.180 8.439 8.180 8.296 27,768 -0.07(-0.90%)
Jul 24, 2014 8.582 8.582 8.241 8.371 29,010 -0.06(-0.73%)
Jul 23, 2014 8.432 8.521 8.296 8.432 29,220 +0.12(+1.39%)
Jul 22, 2014 8.132 8.398 8.132 8.316 34,414 +0.24(+2.95%)
Jul 21, 2014 8.241 8.241 7.942 8.078 48,510 -0.08(-1.00%)
Jul 18, 2014 8.214 8.948 7.865 8.160 116,675 -0.12(-1.48%)
Jul 17, 2014 8.479 8.853 8.126 8.282 60,893 -0.27(-3.18%)
Jul 16, 2014 8.785 8.785 8.350 8.554 26,654 -0.14(-1.64%)
Jul 15, 2014 8.874 8.874 8.500 8.697 22,303 -0.14(-1.54%)
Jul 14, 2014 8.914 8.947 8.676 8.833 14,728 -0.01(-0.08%)
Jul 11, 2014 9.010 9.010 8.830 8.840 20,981 -0.19(-2.11%)
Jul 10, 2014 8.806 9.057 8.806 9.030 21,421 +0.20(+2.31%)
Jul 09, 2014 8.977 8.988 8.812 8.826 10,401 -0.04(-0.40%)
Jul 08, 2014 8.928 9.050 8.622 8.861 31,629 -0.11(-1.28%)
Jul 07, 2014 9.078 9.078 8.840 8.976 22,248 -0.08(-0.90%)
Jul 03, 2014 9.078 9.057 9.057 9.057 5,147 +0.01(+0.15%)
Jul 02, 2014 8.921 9.078 8.819 9.044 15,171 +0.07(+0.83%)
Jul 01, 2014 8.799 9.071 8.799 8.969 28,793 +0.14(+1.54%)
Jun 30, 2014 8.697 8.908 8.649 8.833 33,220 +0.18(+2.12%)
Jun 27, 2014 8.785 8.785 8.479 8.649 8,969 +0.16(+1.84%)
Jun 26, 2014 8.690 8.840 8.398 8.493 19,169 -0.10(-1.20%)
Jun 25, 2014 8.738 8.751 8.588 8.596 4,026 -0.18(-2.08%)
Jun 24, 2014 8.683 9.159 8.608 8.778 27,685 +0.20(+2.30%)
Jun 23, 2014 8.697 8.785 8.574 8.581 14,052 -0.17(-1.94%)
Jun 20, 2014 8.581 8.751 8.534 8.751 13,246 +0.20(+2.39%)
Jun 19, 2014 8.513 8.806 8.513 8.547 16,931 +0.00(+0.00%)
Jun 18, 2014 8.452 9.057 8.452 8.547 56,120 +0.11(+1.29%)
Jun 17, 2014 8.051 8.588 8.051 8.438 29,392 +0.40(+4.99%)
Jun 16, 2014 7.963 8.139 7.919 8.037 16,570 +0.12(+1.54%)
Jun 13, 2014 7.630 7.969 7.630 7.915 29,355 +0.25(+3.27%)
Jun 12, 2014 7.671 7.715 7.603 7.664 44,199 +0.03(+0.44%)
Jun 11, 2014 7.637 7.731 7.596 7.630 21,617 +0.03(+0.36%)
Jun 10, 2014 7.630 7.630 7.603 7.603 16,638 +0.00(+0.00%)
Jun 06, 2014 7.807 7.807 7.603 7.603 20,693 -0.17(-2.18%)
Jun 05, 2014 7.610 8.003 7.468 7.773 33,461 +0.21(+2.78%)
Jun 04, 2014 7.603 7.841 7.529 7.562 34,841 +0.01(+0.18%)
Jun 03, 2014 7.312 7.932 7.312 7.549 46,366 -0.02(-0.27%)
Jun 02, 2014 7.942 7.942 7.522 7.569 20,672 -0.01(-0.18%)
May 30, 2014 7.725 7.790 7.583 7.583 13,375 -0.12(-1.58%)
May 29, 2014 7.698 8.003 7.529 7.705 66,009 -0.11(-1.39%)
May 28, 2014 7.590 7.881 7.590 7.813 13,797 +0.22(+2.86%)
May 27, 2014 7.902 7.902 7.481 7.596 32,445 -0.30(-3.78%)
May 23, 2014 7.630 7.895 7.895 7.895 12,679 +0.39(+5.24%)
May 22, 2014 7.468 7.637 7.468 7.501 21,490 +0.03(+0.36%)
May 21, 2014 7.562 7.624 7.406 7.474 38,544 -0.12(-1.61%)
May 20, 2014 7.732 7.793 7.440 7.596 44,747 -0.12(-1.50%)
May 19, 2014 7.617 7.793 7.508 7.712 31,927 +0.02(+0.26%)
May 16, 2014 7.854 7.901 7.630 7.691 36,769 -0.14(-1.73%)
May 15, 2014 7.881 7.915 7.759 7.827 27,647 -0.09(-1.11%)
May 14, 2014 7.989 8.070 7.814 7.915 35,880 -0.08(-1.02%)
May 13, 2014 7.935 8.071 7.841 7.996 21,734 +0.16(+1.98%)
May 12, 2014 7.895 8.246 7.841 7.841 31,627 +0.03(+0.43%)
May 09, 2014 7.969 7.969 7.631 7.807 57,301 -0.12(-1.54%)
May 08, 2014 8.043 8.165 7.895 7.928 42,751 -0.09(-1.18%)
May 07, 2014 8.226 8.497 7.962 8.023 96,413 -0.14(-1.66%)
May 06, 2014 8.548 8.548 8.145 8.158 25,317 -0.33(-3.90%)
May 05, 2014 8.483 8.693 8.148 8.490 63,946 +0.09(+1.13%)
May 02, 2014 8.118 8.395 8.118 8.395 24,049 +0.26(+3.16%)
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.