Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.32 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2014 8.425 8.445 8.445 8.445 12,586 -0.04(-0.48%)
Aug 28, 2014 8.445 8.534 8.220 8.486 28,935 +0.07(+0.81%)
Aug 27, 2014 8.390 8.527 8.370 8.418 18,420 +0.04(+0.49%)
Aug 26, 2014 8.343 8.452 8.370 8.377 14,836 +0.01(+0.08%)
Aug 25, 2014 8.445 8.445 8.370 8.370 15,821 -0.02(-0.24%)
Aug 22, 2014 8.432 8.486 8.409 8.390 16,661 -0.06(-0.73%)
Aug 21, 2014 8.431 8.459 8.390 8.452 25,101 -0.05(-0.56%)
Aug 20, 2014 8.479 8.479 8.330 8.500 19,628 -0.04(-0.48%)
Aug 19, 2014 8.548 8.548 8.417 8.541 13,328 +0.05(+0.64%)
Aug 18, 2014 8.677 8.684 8.349 8.486 32,506 -0.18(-2.05%)
Aug 15, 2014 8.705 8.555 8.521 8.664 37,224 +0.11(+1.27%)
Aug 14, 2014 8.725 8.745 8.555 8.555 37,801 -0.16(-1.88%)
Aug 13, 2014 8.555 8.704 8.555 8.718 36,018 +0.18(+2.07%)
Aug 12, 2014 8.589 8.681 8.521 8.541 25,532 -0.01(-0.08%)
Aug 11, 2014 8.465 8.705 8.465 8.548 26,483 +0.07(+0.80%)
Aug 08, 2014 8.507 8.554 8.350 8.480 20,418 -0.01(-0.08%)
Aug 07, 2014 8.452 8.521 8.452 8.486 7,552 -0.10(-1.11%)
Aug 06, 2014 8.561 8.677 8.344 8.582 27,832 +0.05(+0.64%)
Aug 05, 2014 8.521 8.759 8.384 8.527 59,950 +0.28(+3.39%)
Aug 04, 2014 8.418 8.418 8.227 8.248 41,077 -0.08(-0.98%)
Aug 01, 2014 8.323 8.405 8.180 8.330 57,029 +0.08(+0.99%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.