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 )

12.92 +0.16 (+1.24%)
Streaming Delayed Price Updated: 12:28 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 28, 2017 8.760 8.760 8.597 8.613 30,578 -0.10(-1.15%)
Apr 27, 2017 8.605 8.744 8.597 8.713 44,132 +0.09(+1.08%)
Apr 26, 2017 8.690 8.706 8.597 8.621 49,725 -0.02(-0.27%)
Apr 25, 2017 8.582 8.675 8.528 8.644 46,395 +0.11(+1.27%)
Apr 24, 2017 8.706 8.706 8.520 8.535 45,692 -0.15(-1.69%)
Apr 21, 2017 8.644 8.706 8.601 8.683 31,993 +0.08(+0.90%)
Apr 20, 2017 8.775 8.783 8.512 8.605 102,170 -0.13(-1.51%)
Apr 19, 2017 8.690 8.783 8.690 8.737 42,384 +0.03(+0.30%)
Apr 18, 2017 8.711 8.742 8.641 8.711 77,641 +0.00(+0.00%)
Apr 17, 2017 8.711 8.742 8.672 8.711 56,875 +0.02(+0.27%)
Apr 13, 2017 8.703 8.711 8.634 8.688 48,566 +0.03(+0.36%)
Apr 12, 2017 8.565 8.703 8.565 8.657 49,209 +0.08(+0.90%)
Apr 11, 2017 8.564 8.618 8.526 8.580 149,425 +0.02(+0.18%)
Apr 10, 2017 8.614 8.614 8.539 8.564 20,335 -0.02(-0.18%)
Apr 07, 2017 8.557 8.634 8.557 8.580 19,133 -0.02(-0.18%)
Apr 06, 2017 8.549 8.607 8.479 8.595 82,993 +0.07(+0.81%)
Apr 05, 2017 8.641 8.641 8.410 8.526 71,274 -0.12(-1.43%)
Apr 04, 2017 8.595 8.742 8.580 8.649 54,890 +0.04(+0.45%)
Apr 03, 2017 8.603 8.626 8.533 8.611 50,302 +0.05(+0.63%)
Mar 31, 2017 8.626 8.626 8.503 8.557 71,112 +0.03(+0.36%)
Mar 30, 2017 8.495 8.541 8.487 8.526 39,551 -0.01(-0.09%)
Mar 29, 2017 8.418 8.545 8.418 8.533 64,397 +0.12(+1.37%)
Mar 28, 2017 8.487 8.510 8.410 8.418 83,604 -0.08(-0.91%)
Mar 27, 2017 8.603 8.603 8.418 8.495 33,311 -0.08(-0.90%)
Mar 24, 2017 8.680 8.680 8.557 8.572 31,092 -0.11(-1.24%)
Mar 23, 2017 8.433 8.718 8.433 8.680 49,169 +0.23(+2.74%)
Mar 22, 2017 8.557 8.557 8.347 8.449 128,064 -0.12(-1.35%)
Mar 21, 2017 8.680 8.691 8.487 8.564 54,004 -0.07(-0.80%)
Mar 20, 2017 8.718 8.718 8.595 8.634 49,128 -0.05(-0.59%)
Mar 17, 2017 8.562 8.724 8.562 8.685 275,660 +0.12(+1.43%)
Mar 16, 2017 8.447 8.585 8.447 8.562 112,048 +0.08(+0.90%)
Mar 15, 2017 8.486 8.562 8.455 8.486 131,093 +0.04(+0.45%)
Mar 14, 2017 8.486 8.516 8.432 8.447 115,275 -0.01(-0.09%)
Mar 13, 2017 8.509 8.585 8.409 8.455 230,856 +0.01(+0.09%)
Mar 10, 2017 8.486 8.577 8.447 8.447 138,388 -0.02(-0.27%)
Mar 09, 2017 8.447 8.547 8.447 8.470 147,947 +0.02(+0.27%)
Mar 08, 2017 8.624 8.632 8.409 8.447 715,667 -0.58(-6.38%)
Mar 07, 2017 9.062 9.169 9.000 9.023 53,078 -0.13(-1.43%)
Mar 06, 2017 9.300 9.313 9.092 9.154 106,966 -0.24(-2.53%)
Mar 03, 2017 9.730 9.753 9.292 9.392 40,868 -0.27(-2.78%)
Mar 02, 2017 9.814 9.868 9.661 9.661 32,101 -0.14(-1.41%)
Mar 01, 2017 9.876 9.876 9.638 9.799 83,546 -0.03(-0.31%)
Feb 28, 2017 9.760 9.899 9.700 9.830 124,318 +0.12(+1.19%)
Feb 27, 2017 9.753 9.876 9.645 9.714 94,500 -0.12(-1.25%)
Feb 24, 2017 9.830 9.892 9.654 9.837 52,047 +0.12(+1.18%)
Feb 23, 2017 9.853 9.853 9.691 9.722 59,679 -0.07(-0.71%)
Feb 22, 2017 9.653 9.791 9.599 9.791 38,184 +0.20(+2.08%)
Feb 21, 2017 9.346 9.691 9.261 9.591 63,448 +0.18(+1.96%)
Feb 17, 2017 9.407 9.407 9.407 0 -0.18(-1.92%)
Feb 16, 2017 9.369 9.615 9.337 9.591 24,835 +0.21(+2.21%)
Feb 15, 2017 9.730 9.745 9.369 9.384 55,446 -0.35(-3.55%)
Feb 14, 2017 9.730 9.755 9.645 9.730 37,632 +0.06(+0.58%)
Feb 13, 2017 9.620 9.850 9.528 9.674 54,185 +0.10(+1.04%)
Feb 10, 2017 9.544 9.620 9.444 9.574 29,910 -0.03(-0.32%)
Feb 09, 2017 9.413 9.735 9.291 9.605 54,515 +0.24(+2.62%)
Feb 08, 2017 9.383 9.387 9.276 9.360 9,525 -0.02(-0.20%)
Feb 07, 2017 9.329 9.429 9.262 9.379 22,389 +0.06(+0.62%)
Feb 06, 2017 9.352 9.429 9.230 9.322 33,119 -0.03(-0.33%)
Feb 03, 2017 9.398 9.444 9.314 9.352 32,153 -0.01(-0.08%)
Feb 02, 2017 9.398 9.398 9.314 9.360 49,325 -0.02(-0.24%)
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.