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 )

13.50 +0.22 (+1.66%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2014 8.128 8.258 8.080 8.224 62,855 +0.10(+1.18%)
Sep 29, 2014 8.183 8.183 8.080 8.128 99,231 -0.01(-0.17%)
Sep 26, 2014 8.114 8.142 7.977 8.142 88,658 +0.07(+0.85%)
Sep 25, 2014 8.011 8.142 7.943 8.073 87,437 +0.08(+1.03%)
Sep 24, 2014 8.231 8.326 7.916 7.991 585,284 -0.77(-8.76%)
Sep 23, 2014 8.826 8.826 8.730 8.758 11,978 +0.03(+0.31%)
Sep 22, 2014 8.635 8.833 8.628 8.730 21,646 +0.10(+1.11%)
Sep 19, 2014 9.203 9.223 8.635 8.635 35,284 -0.51(-5.61%)
Sep 18, 2014 9.141 9.264 9.141 9.148 19,976 +0.03(+0.38%)
Sep 17, 2014 9.059 9.265 8.970 9.114 13,311 +0.12(+1.29%)
Sep 16, 2014 9.032 9.161 8.881 8.998 13,441 +0.03(+0.30%)
Sep 15, 2014 9.209 9.209 8.950 8.970 17,188 -0.16(-1.80%)
Sep 12, 2014 9.155 9.476 9.088 9.134 47,509 +0.04(+0.45%)
Sep 11, 2014 9.059 9.428 8.881 9.093 40,292 +0.21(+2.38%)
Sep 10, 2014 8.902 9.148 8.902 8.881 33,248 -0.03(-0.38%)
Sep 09, 2014 8.663 9.045 8.663 8.916 65,468 +0.33(+3.90%)
Sep 08, 2014 8.506 8.642 8.506 8.581 40,046 +0.14(+1.62%)
Sep 05, 2014 8.451 8.608 8.403 8.444 30,555 -0.01(-0.16%)
Sep 04, 2014 8.622 8.451 8.458 8.458 21,686 +0.01(+0.08%)
Sep 03, 2014 8.629 8.690 8.435 8.451 9,984 -0.14(-1.67%)
Sep 02, 2014 8.403 8.601 8.403 8.594 20,357 +0.15(+1.78%)
Aug 29, 2014 8.424 8.444 8.444 8.444 12,588 -0.04(-0.48%)
Aug 28, 2014 8.444 8.533 8.219 8.485 28,938 +0.07(+0.81%)
Aug 27, 2014 8.389 8.526 8.369 8.417 18,422 +0.04(+0.49%)
Aug 26, 2014 8.342 8.451 8.369 8.376 14,837 +0.01(+0.08%)
Aug 25, 2014 8.444 8.444 8.369 8.369 15,822 -0.02(-0.24%)
Aug 22, 2014 8.431 8.485 8.408 8.389 16,663 -0.06(-0.73%)
Aug 21, 2014 8.430 8.458 8.389 8.451 25,104 -0.05(-0.56%)
Aug 20, 2014 8.478 8.478 8.329 8.499 19,630 -0.04(-0.48%)
Aug 19, 2014 8.547 8.547 8.416 8.540 13,330 +0.05(+0.64%)
Aug 18, 2014 8.676 8.683 8.348 8.485 32,509 -0.18(-2.05%)
Aug 15, 2014 8.704 8.554 8.520 8.663 37,228 +0.11(+1.27%)
Aug 14, 2014 8.724 8.744 8.554 8.554 37,805 -0.16(-1.88%)
Aug 13, 2014 8.554 8.704 8.554 8.717 36,022 +0.18(+2.08%)
Aug 12, 2014 8.588 8.680 8.520 8.540 25,535 -0.01(-0.08%)
Aug 11, 2014 8.464 8.704 8.464 8.547 26,485 +0.07(+0.80%)
Aug 08, 2014 8.506 8.553 8.349 8.479 20,420 -0.01(-0.08%)
Aug 07, 2014 8.451 8.520 8.451 8.486 7,553 -0.10(-1.11%)
Aug 06, 2014 8.561 8.676 8.343 8.581 27,835 +0.05(+0.64%)
Aug 05, 2014 8.520 8.758 8.383 8.526 59,957 +0.28(+3.39%)
Aug 04, 2014 8.417 8.417 8.226 8.247 41,081 -0.08(-0.98%)
Aug 01, 2014 8.322 8.404 8.179 8.329 57,035 +0.08(+0.99%)
Jul 31, 2014 8.363 8.383 8.247 8.247 68,306 +0.07(+0.83%)
Jul 30, 2014 8.274 8.370 8.172 8.179 38,425 -0.20(-2.44%)
Jul 29, 2014 8.281 8.383 8.179 8.383 35,586 +0.05(+0.57%)
Jul 28, 2014 8.417 8.417 8.146 8.336 29,957 +0.04(+0.49%)
Jul 25, 2014 8.179 8.438 8.179 8.295 27,771 -0.07(-0.90%)
Jul 24, 2014 8.581 8.581 8.240 8.370 29,013 -0.06(-0.73%)
Jul 23, 2014 8.431 8.520 8.295 8.431 29,223 +0.12(+1.39%)
Jul 22, 2014 8.132 8.397 8.132 8.315 34,418 +0.24(+2.95%)
Jul 21, 2014 8.240 8.240 7.941 8.077 48,516 -0.08(-1.00%)
Jul 18, 2014 8.213 8.947 7.864 8.159 116,687 -0.12(-1.48%)
Jul 17, 2014 8.478 8.852 8.125 8.281 60,900 -0.27(-3.18%)
Jul 16, 2014 8.784 8.784 8.349 8.553 26,656 -0.14(-1.64%)
Jul 15, 2014 8.873 8.873 8.499 8.696 22,306 -0.14(-1.54%)
Jul 14, 2014 8.913 8.946 8.676 8.832 14,730 -0.01(-0.08%)
Jul 11, 2014 9.009 9.009 8.829 8.839 20,984 -0.19(-2.11%)
Jul 10, 2014 8.805 9.056 8.805 9.029 21,423 +0.20(+2.31%)
Jul 09, 2014 8.976 8.987 8.811 8.825 10,403 -0.04(-0.40%)
Jul 08, 2014 8.927 9.049 8.621 8.860 31,632 -0.11(-1.28%)
Jul 07, 2014 9.077 9.077 8.839 8.975 22,250 -0.08(-0.90%)
Jul 03, 2014 9.077 9.056 9.056 9.056 5,147 +0.01(+0.15%)
Jul 02, 2014 8.920 9.077 8.818 9.043 15,172 +0.07(+0.83%)
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.