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 )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 9.113 9.212 9.094 9.197 14,589 +0.09(+1.01%)
Jan 30, 2017 9.029 9.159 8.999 9.105 23,867 -0.01(-0.08%)
Jan 27, 2017 9.204 9.227 9.014 9.113 45,046 -0.06(-0.67%)
Jan 26, 2017 9.159 9.220 9.151 9.174 19,656 +0.05(+0.50%)
Jan 25, 2017 9.151 9.212 9.121 9.128 15,720 +0.02(+0.17%)
Jan 24, 2017 9.128 9.174 9.039 9.113 32,406 -0.02(-0.25%)
Jan 23, 2017 9.166 9.219 9.021 9.136 34,869 +0.00(+0.00%)
Jan 20, 2017 9.128 9.212 9.107 9.136 17,828 +0.00(+0.00%)
Jan 19, 2017 9.159 9.174 9.092 9.136 28,919 -0.04(-0.42%)
Jan 18, 2017 9.220 9.220 9.060 9.174 37,867 +0.04(+0.44%)
Jan 17, 2017 9.012 9.172 8.951 9.134 89,828 +0.09(+1.01%)
Jan 13, 2017 9.042 9.042 9.042 0 +0.27(+3.03%)
Jan 12, 2017 8.693 8.784 8.534 8.776 44,637 +0.09(+1.05%)
Jan 11, 2017 8.448 8.738 8.404 8.685 48,714 +0.21(+2.51%)
Jan 10, 2017 8.480 8.488 8.343 8.472 24,970 -0.01(-0.09%)
Jan 09, 2017 8.548 8.548 8.336 8.480 25,791 -0.09(-1.06%)
Jan 06, 2017 8.389 8.579 8.244 8.571 42,931 +0.17(+1.99%)
Jan 05, 2017 8.586 8.624 8.362 8.404 15,927 -0.17(-2.04%)
Jan 04, 2017 8.480 8.640 8.480 8.579 22,821 +0.03(+0.36%)
Jan 03, 2017 8.609 8.624 8.503 8.548 19,382 +0.01(+0.09%)
Dec 30, 2016 8.541 8.541 8.541 0 +0.11(+1.26%)
Dec 29, 2016 8.351 8.510 8.261 8.434 21,386 +0.02(+0.27%)
Dec 28, 2016 8.282 8.419 8.282 8.412 19,073 +0.11(+1.37%)
Dec 27, 2016 8.282 8.457 8.206 8.298 48,169 -0.02(-0.18%)
Dec 23, 2016 8.313 8.313 8.313 0 -0.09(-1.09%)
Dec 22, 2016 8.267 8.412 8.267 8.404 19,853 +0.11(+1.37%)
Dec 21, 2016 8.222 8.465 8.222 8.290 17,642 +0.03(+0.37%)
Dec 20, 2016 8.344 8.351 8.222 8.260 19,990 -0.13(-1.54%)
Dec 19, 2016 8.229 8.406 8.229 8.389 18,545 +0.17(+2.03%)
Dec 16, 2016 8.077 8.450 7.865 8.222 110,978 +0.25(+3.17%)
Dec 15, 2016 8.158 8.163 7.955 7.969 43,528 -0.20(-2.41%)
Dec 14, 2016 8.188 8.226 8.136 8.166 17,789 -0.02(-0.19%)
Dec 13, 2016 8.249 8.272 8.166 8.181 35,707 -0.07(-0.83%)
Dec 12, 2016 8.317 8.340 8.166 8.249 33,867 -0.06(-0.73%)
Dec 09, 2016 8.234 8.332 8.234 8.310 28,230 +0.06(+0.73%)
Dec 08, 2016 8.249 8.393 8.204 8.249 24,309 +0.03(+0.37%)
Dec 07, 2016 8.136 8.291 8.136 8.219 25,458 +0.02(+0.28%)
Dec 06, 2016 8.136 8.234 8.030 8.196 22,786 +0.07(+0.84%)
Dec 05, 2016 8.136 8.257 7.984 8.128 48,338 +0.02(+0.19%)
Dec 02, 2016 8.136 8.136 8.083 8.113 48,579 -0.05(-0.56%)
Dec 01, 2016 8.226 8.249 8.143 8.158 18,419 -0.10(-1.19%)
Nov 30, 2016 8.378 8.378 8.143 8.257 42,068 -0.10(-1.18%)
Nov 29, 2016 8.347 8.408 8.347 8.355 24,817 -0.05(-0.54%)
Nov 28, 2016 8.400 8.450 8.363 8.400 47,081 -0.03(-0.36%)
Nov 25, 2016 8.393 8.627 8.385 8.431 74,238 +0.05(+0.63%)
Nov 23, 2016 8.378 8.378 8.378 0 -0.01(-0.09%)
Nov 22, 2016 8.340 8.398 8.182 8.385 29,741 +0.11(+1.37%)
Nov 21, 2016 8.363 8.469 8.218 8.272 11,609 -0.07(-0.82%)
Nov 18, 2016 8.325 8.476 8.241 8.340 60,523 -0.02(-0.18%)
Nov 17, 2016 8.249 8.370 8.227 8.355 35,762 +0.08(+1.01%)
Nov 16, 2016 8.052 8.279 7.992 8.272 25,362 +0.21(+2.63%)
Nov 15, 2016 8.022 8.204 7.939 8.060 47,684 +0.07(+0.88%)
Nov 14, 2016 7.801 8.028 7.795 7.990 23,386 +0.17(+2.22%)
Nov 11, 2016 7.801 7.877 7.786 7.816 18,633 +0.02(+0.19%)
Nov 10, 2016 7.711 7.869 7.658 7.801 11,336 +0.13(+1.67%)
Nov 09, 2016 7.387 7.560 7.320 7.673 30,455 +0.30(+4.09%)
Nov 08, 2016 7.666 7.666 7.311 7.372 59,155 -0.26(-3.46%)
Nov 07, 2016 7.658 7.922 7.598 7.636 48,039 -0.02(-0.20%)
Nov 04, 2016 7.734 7.734 7.651 7.651 36,059 -0.09(-1.17%)
Nov 03, 2016 7.718 7.818 7.711 7.741 19,124 -0.02(-0.29%)
Nov 02, 2016 7.809 7.907 7.734 7.764 20,262 +0.00(+0.00%)
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.