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 )

12.92 -0.09 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 8.254 8.288 8.166 8.233 10,617 -0.06(-0.74%)
Apr 29, 2014 8.369 8.369 8.227 8.295 18,960 -0.05(-0.57%)
Apr 28, 2014 8.376 8.376 8.240 8.342 22,898 -0.02(-0.24%)
Apr 25, 2014 8.281 8.403 8.179 8.362 25,680 +0.04(+0.49%)
Apr 24, 2014 8.383 8.532 8.247 8.322 60,370 -0.04(-0.49%)
Apr 23, 2014 8.505 8.553 8.261 8.362 41,349 -0.22(-2.53%)
Apr 22, 2014 8.688 8.722 8.505 8.580 20,892 -0.06(-0.71%)
Apr 21, 2014 8.593 8.939 8.539 8.641 37,145 -0.08(-0.93%)
Apr 17, 2014 8.892 8.722 8.722 8.722 10,460 -0.14(-1.53%)
Apr 16, 2014 8.905 8.961 8.471 8.858 17,450 +0.02(+0.23%)
Apr 15, 2014 8.804 9.108 8.804 8.838 24,628 +0.04(+0.46%)
Apr 14, 2014 8.770 8.804 8.684 8.797 14,147 -0.03(-0.31%)
Apr 11, 2014 8.506 8.824 8.506 8.824 7,787 +0.02(+0.23%)
Apr 10, 2014 8.804 8.977 8.662 8.804 20,243 -0.03(-0.38%)
Apr 09, 2014 8.716 8.899 8.370 8.838 43,239 +0.05(+0.54%)
Apr 08, 2014 8.980 9.099 8.722 8.790 28,059 -0.22(-2.48%)
Apr 07, 2014 9.081 9.102 8.865 9.014 24,673 -0.21(-2.28%)
Apr 04, 2014 9.447 9.481 9.122 9.224 7,118 -0.32(-3.34%)
Apr 03, 2014 9.430 9.745 9.430 9.542 10,677 -0.28(-2.83%)
Apr 02, 2014 9.684 9.820 9.413 9.820 28,595 +0.10(+1.05%)
Apr 01, 2014 9.474 9.820 9.298 9.718 36,152 +0.14(+1.49%)
Mar 31, 2014 9.312 9.576 9.312 9.576 24,315 +0.38(+4.12%)
Mar 28, 2014 9.197 9.352 9.077 9.197 9,100 +0.00(+0.00%)
Mar 27, 2014 9.122 9.298 9.081 9.197 7,213 +0.02(+0.22%)
Mar 26, 2014 9.413 9.434 9.034 9.176 20,644 -0.32(-3.35%)
Mar 25, 2014 9.230 9.494 9.230 9.494 8,989 +0.18(+1.96%)
Mar 24, 2014 9.560 9.562 8.987 9.312 18,190 -0.10(-1.08%)
Mar 21, 2014 9.508 9.583 9.210 9.413 18,418 +0.01(+0.07%)
Mar 20, 2014 9.190 9.542 9.115 9.406 21,753 +0.29(+3.19%)
Mar 19, 2014 8.871 9.244 8.838 9.115 13,363 +0.16(+1.82%)
Mar 18, 2014 9.160 9.160 8.892 8.953 9,413 +0.05(+0.53%)
Mar 17, 2014 9.210 9.732 8.844 8.905 18,652 -0.04(-0.45%)
Mar 14, 2014 8.953 9.820 8.614 8.946 47,900 -0.03(-0.38%)
Mar 13, 2014 8.790 8.980 8.790 8.980 10,738 +0.16(+1.84%)
Mar 12, 2014 9.101 9.196 8.817 8.817 12,948 -0.20(-2.25%)
Mar 11, 2014 9.047 9.355 8.926 9.020 41,996 +0.08(+0.91%)
Mar 10, 2014 9.013 9.104 8.838 8.939 15,589 -0.01(-0.15%)
Mar 07, 2014 8.817 8.986 8.817 8.952 17,621 +0.17(+1.92%)
Mar 06, 2014 9.047 9.189 8.763 8.784 18,866 -0.16(-1.81%)
Mar 05, 2014 8.905 9.060 8.682 8.946 19,333 +0.25(+2.87%)
Mar 04, 2014 8.973 9.304 8.508 8.696 139,105 -0.19(-2.10%)
Mar 03, 2014 8.615 9.054 8.615 8.882 77,267 +0.23(+2.70%)
Feb 28, 2014 8.750 8.750 8.615 8.648 10,449 -0.01(-0.16%)
Feb 27, 2014 8.648 8.733 7.966 8.662 46,411 -0.09(-1.08%)
Feb 26, 2014 8.243 8.759 8.209 8.756 36,720 +0.53(+6.49%)
Feb 25, 2014 8.040 8.324 7.939 8.223 48,558 +0.15(+1.84%)
Feb 24, 2014 8.489 8.695 8.007 8.074 80,086 -0.47(-5.46%)
Feb 21, 2014 8.763 8.871 8.459 8.540 53,336 -0.22(-2.47%)
Feb 20, 2014 9.081 9.081 8.486 8.756 40,223 -0.36(-4.00%)
Feb 19, 2014 9.175 9.194 8.986 9.121 17,221 -0.05(-0.59%)
Feb 18, 2014 9.304 9.338 9.101 9.175 28,795 -0.01(-0.15%)
Feb 14, 2014 9.263 9.189 9.189 9.189 9,176 +0.01(+0.07%)
Feb 13, 2014 9.175 9.236 9.108 9.182 6,894 -0.02(-0.22%)
Feb 12, 2014 9.229 9.297 9.108 9.202 20,144 -0.06(-0.66%)
Feb 11, 2014 9.263 9.519 9.202 9.263 30,155 +0.00(+0.00%)
Feb 10, 2014 9.162 9.526 9.007 9.263 25,428 +0.03(+0.29%)
Feb 07, 2014 9.101 9.236 9.000 9.236 31,217 +0.11(+1.18%)
Feb 06, 2014 9.007 9.175 9.000 9.128 17,434 +0.12(+1.35%)
Feb 05, 2014 9.277 9.289 8.832 9.007 48,379 -0.24(-2.55%)
Feb 04, 2014 9.303 9.452 9.169 9.243 20,018 -0.07(-0.80%)
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.