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 (%)
Aug 31, 2017 10.84 10.95 10.84 10.89 74,799 +0.09(+0.80%)
Aug 30, 2017 10.67 10.91 10.64 10.81 86,457 +0.17(+1.62%)
Aug 29, 2017 10.66 10.82 10.44 10.64 76,735 -0.01(-0.07%)
Aug 28, 2017 10.55 10.68 10.43 10.64 54,616 +0.08(+0.74%)
Aug 25, 2017 10.55 10.60 10.54 10.57 69,288 +0.02(+0.15%)
Aug 24, 2017 10.49 10.57 10.42 10.55 48,877 +0.07(+0.67%)
Aug 23, 2017 10.40 10.55 10.37 10.48 95,596 +0.05(+0.45%)
Aug 22, 2017 10.53 10.59 10.37 10.43 47,007 -0.05(-0.52%)
Aug 21, 2017 10.64 10.64 10.35 10.49 90,699 -0.15(-1.40%)
Aug 18, 2017 10.54 10.73 10.38 10.64 134,394 +0.09(+0.89%)
Aug 17, 2017 10.72 10.79 10.53 10.54 99,187 -0.13(-1.22%)
Aug 16, 2017 10.65 10.73 10.58 10.67 101,299 +0.06(+0.59%)
Aug 15, 2017 10.77 10.80 10.53 10.61 122,002 -0.16(-1.52%)
Aug 14, 2017 10.69 10.77 10.55 10.77 214,531 +0.20(+1.92%)
Aug 11, 2017 10.53 10.64 10.31 10.57 185,061 +0.23(+2.26%)
Aug 10, 2017 10.38 10.84 10.14 10.34 216,702 +0.07(+0.68%)
Aug 09, 2017 10.91 10.91 9.900 10.27 298,391 +0.28(+2.81%)
Aug 08, 2017 10.14 10.22 9.868 9.985 316,864 -0.04(-0.39%)
Aug 07, 2017 10.14 10.99 9.776 10.02 678,703 +0.74(+7.98%)
Aug 04, 2017 9.268 9.283 9.167 9.283 52,849 +0.02(+0.17%)
Aug 03, 2017 9.346 9.416 9.268 9.268 32,628 -0.09(-0.92%)
Aug 02, 2017 9.377 9.400 9.315 9.354 16,538 -0.05(-0.50%)
Aug 01, 2017 9.439 9.439 9.300 9.400 124,994 -0.03(-0.33%)
Jul 31, 2017 9.400 9.439 9.291 9.432 43,848 +0.08(+0.83%)
Jul 28, 2017 9.315 9.463 9.291 9.354 31,164 -0.02(-0.17%)
Jul 27, 2017 9.330 9.471 9.244 9.369 63,883 +0.02(+0.17%)
Jul 26, 2017 9.119 9.354 9.119 9.354 86,263 +0.24(+2.65%)
Jul 25, 2017 9.197 9.197 9.112 9.112 59,407 -0.04(-0.43%)
Jul 24, 2017 9.174 9.212 9.112 9.151 112,279 +0.02(+0.26%)
Jul 21, 2017 9.166 9.166 9.096 9.127 33,186 -0.02(-0.17%)
Jul 20, 2017 9.158 9.190 9.073 9.143 55,187 +0.00(+0.00%)
Jul 19, 2017 9.197 9.197 9.127 9.143 50,883 -0.01(-0.14%)
Jul 18, 2017 9.093 9.221 9.067 9.155 56,622 +0.08(+0.86%)
Jul 17, 2017 8.992 9.093 8.990 9.078 27,770 +0.12(+1.39%)
Jul 14, 2017 8.961 9.023 8.938 8.953 43,762 -0.04(-0.43%)
Jul 13, 2017 8.938 9.011 8.899 8.992 31,419 +0.05(+0.61%)
Jul 12, 2017 8.930 9.066 8.899 8.938 39,959 +0.06(+0.70%)
Jul 11, 2017 8.899 8.987 8.802 8.876 45,798 -0.01(-0.09%)
Jul 10, 2017 8.953 9.124 8.782 8.883 57,971 -0.08(-0.87%)
Jul 07, 2017 8.860 8.961 8.754 8.961 29,385 +0.12(+1.32%)
Jul 06, 2017 9.078 9.078 8.861 8.844 50,785 -0.21(-2.32%)
Jul 05, 2017 9.233 9.233 8.977 9.054 54,284 -0.15(-1.60%)
Jul 03, 2017 9.179 9.314 9.078 9.202 53,160 +0.13(+1.46%)
Jun 30, 2017 8.953 9.155 8.907 9.070 80,987 +0.12(+1.30%)
Jun 29, 2017 8.790 8.953 8.751 8.953 70,530 +0.19(+2.13%)
Jun 28, 2017 8.883 9.000 8.759 8.767 69,646 -0.10(-1.14%)
Jun 27, 2017 8.977 9.000 8.806 8.868 53,527 -0.11(-1.20%)
Jun 26, 2017 8.852 8.977 8.852 8.976 75,004 +0.12(+1.39%)
Jun 23, 2017 8.837 8.852 8.817 8.852 71,092 +0.01(+0.09%)
Jun 22, 2017 8.775 8.860 8.720 8.844 57,190 +0.10(+1.16%)
Jun 21, 2017 8.775 8.821 8.712 8.743 35,125 -0.03(-0.35%)
Jun 20, 2017 8.666 8.828 8.666 8.775 48,799 +0.08(+0.89%)
Jun 19, 2017 8.627 8.782 8.627 8.697 39,807 -0.03(-0.33%)
Jun 16, 2017 8.803 8.818 8.710 8.725 72,271 -0.06(-0.70%)
Jun 15, 2017 8.787 8.825 8.710 8.787 61,280 +0.01(+0.09%)
Jun 14, 2017 8.787 8.826 8.725 8.779 61,344 +0.00(+0.00%)
Jun 13, 2017 8.787 8.787 8.679 8.779 29,367 -0.01(-0.09%)
Jun 12, 2017 8.671 8.787 8.632 8.787 32,840 +0.15(+1.79%)
Jun 09, 2017 8.741 8.748 8.594 8.632 55,944 -0.12(-1.41%)
Jun 08, 2017 8.787 8.787 8.719 8.756 26,492 +0.01(+0.09%)
Jun 07, 2017 8.779 8.787 8.741 8.748 20,405 +0.02(+0.27%)
Jun 06, 2017 8.710 8.787 8.710 8.725 36,962 -0.03(-0.35%)
Jun 05, 2017 8.787 8.787 8.640 8.756 38,230 +0.02(+0.27%)
Jun 02, 2017 8.717 8.787 8.717 8.733 25,143 +0.01(+0.09%)
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.