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, 2020 11.86 12.00 11.67 11.81 103,277 -0.06(-0.52%)
Apr 29, 2020 11.88 12.19 11.73 11.87 317,887 +0.36(+3.13%)
Apr 28, 2020 12.21 12.21 11.45 11.51 239,875 -0.48(-3.96%)
Apr 27, 2020 12.05 12.27 11.94 11.99 226,181 +0.09(+0.74%)
Apr 24, 2020 11.53 11.99 11.49 11.90 236,204 +0.47(+4.08%)
Apr 23, 2020 11.44 11.55 11.20 11.43 191,984 +0.35(+3.13%)
Apr 22, 2020 11.19 11.28 11.05 11.09 175,787 +0.04(+0.32%)
Apr 21, 2020 10.53 11.18 10.53 11.05 214,195 +0.33(+3.11%)
Apr 20, 2020 11.02 11.02 10.54 10.72 201,485 -0.40(-3.63%)
Apr 17, 2020 10.81 11.15 10.67 11.12 176,157 +0.36(+3.34%)
Apr 16, 2020 10.61 10.81 10.23 10.76 165,440 +0.15(+1.40%)
Apr 15, 2020 10.48 10.85 10.23 10.61 206,792 +0.32(+3.07%)
Apr 14, 2020 11.28 11.44 10.25 10.30 301,537 -0.76(-6.90%)
Apr 13, 2020 11.49 11.49 10.83 11.06 188,456 -0.47(-4.11%)
Apr 09, 2020 10.70 11.59 10.70 11.53 221,536 +0.77(+7.17%)
Apr 08, 2020 10.31 10.98 10.17 10.76 252,625 +0.56(+5.50%)
Apr 07, 2020 10.31 10.49 9.946 10.20 191,708 +0.05(+0.52%)
Apr 06, 2020 10.47 10.59 9.762 10.15 295,054 -0.04(-0.34%)
Apr 03, 2020 10.25 10.25 9.762 10.18 154,493 -0.11(-1.02%)
Apr 02, 2020 10.07 10.33 9.841 10.29 170,359 +0.22(+2.18%)
Apr 01, 2020 10.26 10.28 9.674 10.07 199,619 -0.32(-3.12%)
Mar 31, 2020 10.30 10.52 9.823 10.39 296,243 +0.13(+1.28%)
Mar 30, 2020 9.867 10.28 9.472 10.26 254,165 +0.61(+6.36%)
Mar 27, 2020 9.551 9.946 9.481 9.648 277,290 -0.12(-1.26%)
Mar 26, 2020 9.235 10.02 9.235 9.770 349,009 +0.63(+6.91%)
Mar 25, 2020 8.937 9.499 8.788 9.139 229,867 +0.20(+2.26%)
Mar 24, 2020 9.744 9.823 8.735 8.937 273,074 -0.32(-3.41%)
Mar 23, 2020 9.306 9.577 8.797 9.253 235,546 +0.04(+0.38%)
Mar 20, 2020 9.078 9.814 8.788 9.218 335,781 +0.25(+2.84%)
Mar 19, 2020 8.595 9.367 8.499 8.964 250,956 +0.32(+3.70%)
Mar 18, 2020 9.185 9.456 8.539 8.644 253,342 -0.88(-9.26%)
Mar 17, 2020 8.556 9.661 8.556 9.526 238,316 +1.09(+12.94%)
Mar 16, 2020 8.600 8.975 8.391 8.434 327,386 -1.39(-14.13%)
Mar 13, 2020 9.892 10.28 9.290 9.822 329,171 -0.02(-0.18%)
Mar 12, 2020 10.85 11.09 9.787 9.840 378,762 -1.24(-11.19%)
Mar 11, 2020 11.35 11.35 10.96 11.08 195,583 -0.44(-3.79%)
Mar 10, 2020 11.51 11.71 11.00 11.52 193,314 +0.40(+3.61%)
Mar 09, 2020 11.70 11.77 10.98 11.11 277,636 -1.02(-8.42%)
Mar 06, 2020 12.17 12.22 11.73 12.14 142,938 -0.24(-1.97%)
Mar 05, 2020 12.36 12.43 12.19 12.38 126,949 -0.01(-0.07%)
Mar 04, 2020 12.27 12.44 12.26 12.39 111,324 +0.24(+1.94%)
Mar 03, 2020 12.14 12.33 12.01 12.15 154,845 +0.03(+0.29%)
Mar 02, 2020 11.79 12.21 11.79 12.12 178,466 +0.39(+3.35%)
Feb 28, 2020 11.73 11.92 11.53 11.73 240,979 -0.24(-1.97%)
Feb 27, 2020 12.28 12.28 11.65 11.96 230,747 -0.41(-3.32%)
Feb 26, 2020 12.22 12.57 12.20 12.37 152,110 +0.29(+2.42%)
Feb 25, 2020 12.34 12.34 11.95 12.08 145,960 -0.15(-1.25%)
Feb 24, 2020 12.39 12.45 12.22 12.23 141,106 -0.32(-2.57%)
Feb 21, 2020 12.51 12.56 12.41 12.56 154,163 +0.04(+0.35%)
Feb 20, 2020 12.21 12.61 12.15 12.51 176,350 +0.38(+3.09%)
Feb 19, 2020 12.16 12.16 11.95 12.14 82,386 -0.03(-0.22%)
Feb 18, 2020 12.18 12.21 12.06 12.16 71,867 -0.02(-0.18%)
Feb 14, 2020 12.16 12.18 12.12 12.18 69,974 +0.03(+0.29%)
Feb 13, 2020 11.97 12.15 11.95 12.15 69,397 +0.18(+1.53%)
Feb 12, 2020 11.92 12.00 11.91 11.97 90,832 +0.10(+0.81%)
Feb 11, 2020 11.82 11.95 11.78 11.87 92,361 +0.07(+0.59%)
Feb 10, 2020 11.76 11.81 11.75 11.80 68,688 +0.09(+0.74%)
Feb 07, 2020 11.78 11.85 11.70 11.71 71,353 -0.06(-0.52%)
Feb 06, 2020 11.75 11.81 11.66 11.78 86,366 +0.03(+0.22%)
Feb 05, 2020 11.61 11.75 11.55 11.75 110,776 +0.20(+1.73%)
Feb 04, 2020 11.58 11.63 11.44 11.55 104,008 -0.03(-0.23%)
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.