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 )

13.01 +0.25 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM 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, 2015 8.589 8.603 8.442 8.512 24,387 -0.08(-0.90%)
Apr 29, 2015 8.603 8.603 8.469 8.589 21,710 +0.02(+0.25%)
Apr 28, 2015 8.568 8.614 8.519 8.568 18,562 -0.01(-0.16%)
Apr 27, 2015 8.666 8.666 8.568 8.582 19,873 -0.04(-0.49%)
Apr 24, 2015 8.610 8.673 8.603 8.624 15,698 -0.01(-0.16%)
Apr 23, 2015 8.645 8.659 8.617 8.638 25,592 +0.04(+0.49%)
Apr 22, 2015 8.631 8.652 8.579 8.596 20,272 -0.01(-0.16%)
Apr 21, 2015 8.610 8.629 8.554 8.610 20,681 +0.00(+0.00%)
Apr 20, 2015 8.575 8.666 8.575 8.610 36,307 +0.07(+0.85%)
Apr 17, 2015 8.596 8.645 8.519 8.538 19,508 -0.05(-0.60%)
Apr 16, 2015 8.603 8.673 8.519 8.589 31,227 -0.01(-0.17%)
Apr 15, 2015 8.575 8.610 8.526 8.604 122,662 +0.07(+0.83%)
Apr 14, 2015 8.540 8.575 8.470 8.533 17,758 +0.02(+0.25%)
Apr 13, 2015 8.568 8.568 8.407 8.512 34,907 +0.00(+0.00%)
Apr 10, 2015 8.554 8.554 8.443 8.512 32,543 -0.05(-0.57%)
Apr 09, 2015 8.449 8.596 8.449 8.561 48,781 +0.08(+0.99%)
Apr 08, 2015 8.493 8.493 8.407 8.477 23,317 +0.04(+0.41%)
Apr 07, 2015 8.428 8.526 8.421 8.442 18,994 -0.05(-0.58%)
Apr 06, 2015 8.470 8.589 8.400 8.491 31,294 +0.02(+0.25%)
Apr 02, 2015 8.568 8.470 8.470 8.470 31,428 -0.06(-0.74%)
Apr 01, 2015 8.428 8.603 8.428 8.533 22,397 +0.10(+1.16%)
Mar 31, 2015 8.470 8.554 8.406 8.435 27,453 +0.03(+0.33%)
Mar 30, 2015 8.561 8.596 8.386 8.407 30,425 +0.02(+0.25%)
Mar 27, 2015 8.386 8.442 8.386 8.386 13,768 -0.03(-0.33%)
Mar 26, 2015 8.295 8.456 8.295 8.414 30,845 +0.09(+1.09%)
Mar 25, 2015 8.540 8.596 8.295 8.323 44,431 -0.22(-2.54%)
Mar 24, 2015 8.463 8.582 8.463 8.540 46,093 +0.08(+0.91%)
Mar 23, 2015 8.141 8.561 8.141 8.463 69,883 +0.24(+2.89%)
Mar 20, 2015 8.211 8.225 8.120 8.225 24,544 +0.14(+1.73%)
Mar 19, 2015 7.994 8.176 7.933 8.085 30,395 +0.07(+0.87%)
Mar 18, 2015 7.966 8.187 7.840 8.015 32,058 +0.08(+1.01%)
Mar 17, 2015 7.879 7.969 7.816 7.934 18,598 +0.04(+0.53%)
Mar 16, 2015 7.879 7.920 7.844 7.893 14,911 -0.02(-0.26%)
Mar 13, 2015 7.865 7.914 7.781 7.914 14,653 +0.13(+1.61%)
Mar 12, 2015 7.683 7.872 7.673 7.788 23,806 +0.01(+0.18%)
Mar 11, 2015 7.634 7.774 7.495 7.774 14,752 +0.15(+1.92%)
Mar 10, 2015 7.837 7.920 7.613 7.627 17,802 -0.23(-2.93%)
Mar 09, 2015 7.851 7.955 7.810 7.858 19,243 +0.03(+0.36%)
Mar 06, 2015 7.795 7.990 7.669 7.830 65,185 -0.03(-0.36%)
Mar 05, 2015 7.809 8.207 7.746 7.858 53,638 +0.04(+0.54%)
Mar 04, 2015 8.025 8.074 7.690 7.816 46,239 -0.22(-2.69%)
Mar 03, 2015 8.193 8.219 8.025 8.032 37,505 -0.16(-1.96%)
Mar 02, 2015 8.283 8.318 8.102 8.193 39,891 -0.12(-1.43%)
Feb 27, 2015 8.102 8.444 8.060 8.311 71,501 +0.30(+3.75%)
Feb 26, 2015 8.025 8.151 7.900 8.011 48,341 +0.01(+0.17%)
Feb 25, 2015 7.646 7.997 7.586 7.997 49,971 +0.41(+5.43%)
Feb 24, 2015 7.613 7.773 7.446 7.586 98,655 +0.01(+0.09%)
Feb 23, 2015 7.418 7.620 7.362 7.579 58,979 +0.18(+2.45%)
Feb 20, 2015 7.376 7.467 7.334 7.397 96,506 +0.02(+0.28%)
Feb 19, 2015 7.418 7.458 7.376 7.376 33,468 -0.04(-0.56%)
Feb 18, 2015 7.383 7.450 7.383 7.418 29,022 +0.04(+0.57%)
Feb 17, 2015 7.453 7.530 7.376 7.376 87,699 -0.08(-1.03%)
Feb 13, 2015 7.362 7.453 7.453 7.453 85,262 +0.15(+2.05%)
Feb 12, 2015 7.407 7.407 7.303 7.303 87,883 -0.03(-0.47%)
Feb 11, 2015 7.345 7.505 7.310 7.338 66,842 -0.03(-0.38%)
Feb 10, 2015 7.414 7.445 7.247 7.366 31,559 -0.01(-0.09%)
Feb 09, 2015 7.400 7.595 7.372 7.372 17,359 -0.04(-0.56%)
Feb 06, 2015 7.386 7.546 7.386 7.414 57,987 +0.04(+0.57%)
Feb 05, 2015 7.428 7.477 7.366 7.372 21,437 -0.06(-0.75%)
Feb 04, 2015 7.366 7.512 7.366 7.428 29,536 +0.06(+0.85%)
Feb 03, 2015 7.435 7.505 7.317 7.366 20,324 +0.02(+0.28%)
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.