Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 29, 2016 5.525 5.605 5.372 5.394 37,950 -0.11(-1.98%)
Jan 28, 2016 5.612 5.612 5.448 5.503 49,456 -0.06(-1.05%)
Jan 27, 2016 5.510 5.641 5.450 5.561 29,085 +0.06(+1.06%)
Jan 26, 2016 5.416 5.575 5.401 5.503 14,976 +0.08(+1.47%)
Jan 25, 2016 5.416 5.452 5.285 5.423 62,680 +0.01(+0.27%)
Jan 22, 2016 5.168 5.437 5.165 5.408 45,418 +0.31(+6.06%)
Jan 21, 2016 5.307 5.394 5.096 5.099 65,070 -0.10(-1.89%)
Jan 20, 2016 5.372 5.372 4.885 5.197 98,141 -0.20(-3.77%)
Jan 19, 2016 5.567 5.582 5.359 5.401 97,198 -0.09(-1.71%)
Jan 15, 2016 5.618 5.495 5.495 5.495 58,780 -0.19(-3.31%)
Jan 14, 2016 5.748 5.748 5.502 5.683 71,236 -0.02(-0.38%)
Jan 13, 2016 5.857 5.900 5.676 5.705 80,337 -0.15(-2.59%)
Jan 12, 2016 5.943 6.037 5.857 5.857 53,946 -0.07(-1.22%)
Jan 11, 2016 6.023 6.059 5.843 5.929 59,629 -0.09(-1.44%)
Jan 08, 2016 6.045 6.110 6.016 6.016 38,070 -0.04(-0.60%)
Jan 07, 2016 6.146 6.204 6.052 6.052 84,700 -0.16(-2.56%)
Jan 06, 2016 6.196 6.283 6.188 6.211 35,142 -0.05(-0.81%)
Jan 05, 2016 6.247 6.298 6.196 6.261 22,761 +0.06(+0.93%)
Jan 04, 2016 6.204 6.319 6.196 6.204 37,466 -0.05(-0.81%)
Dec 31, 2015 6.182 6.254 6.254 6.254 148,680 +0.09(+1.53%)
Dec 30, 2015 6.182 6.276 6.146 6.160 50,371 -0.07(-1.05%)
Dec 29, 2015 6.146 6.290 6.146 6.225 50,281 +0.01(+0.12%)
Dec 28, 2015 6.124 6.290 6.037 6.218 171,532 +0.10(+1.63%)
Dec 24, 2015 6.088 6.118 6.118 6.118 24,480 +0.00(+0.03%)
Dec 23, 2015 6.059 6.131 6.008 6.117 76,800 +0.11(+1.80%)
Dec 22, 2015 5.965 6.146 5.965 6.008 67,928 +0.04(+0.73%)
Dec 21, 2015 6.092 6.092 5.929 5.965 44,613 -0.04(-0.60%)
Dec 18, 2015 6.037 6.059 5.929 6.001 90,014 -0.06(-1.01%)
Dec 17, 2015 6.247 6.247 6.008 6.063 56,311 -0.18(-2.84%)
Dec 16, 2015 6.204 6.240 6.001 6.240 90,694 +0.07(+1.05%)
Dec 15, 2015 6.153 6.182 5.980 6.175 134,744 +0.06(+1.06%)
Dec 14, 2015 6.117 6.189 5.901 6.110 189,153 -0.05(-0.82%)
Dec 11, 2015 6.124 6.261 6.038 6.160 501,580 -0.41(-6.24%)
Dec 10, 2015 6.606 6.621 6.549 6.570 17,870 +0.01(+0.22%)
Dec 09, 2015 6.477 6.599 6.477 6.556 26,516 +0.08(+1.22%)
Dec 08, 2015 6.570 6.621 6.427 6.477 41,113 -0.12(-1.75%)
Dec 07, 2015 6.635 6.648 6.570 6.592 21,193 -0.04(-0.65%)
Dec 04, 2015 6.657 6.657 6.628 6.635 20,719 -0.02(-0.32%)
Dec 03, 2015 6.642 6.693 6.600 6.657 26,569 +0.01(+0.22%)
Dec 02, 2015 6.664 6.664 6.628 6.642 22,531 -0.03(-0.43%)
Dec 01, 2015 6.729 6.750 6.671 6.671 29,120 -0.10(-1.49%)
Nov 30, 2015 6.693 6.779 6.650 6.772 40,480 +0.06(+0.86%)
Nov 27, 2015 6.606 6.750 6.606 6.714 12,515 +0.07(+1.08%)
Nov 25, 2015 6.592 6.642 6.642 6.642 27,235 +0.01(+0.22%)
Nov 24, 2015 6.556 6.628 6.549 6.628 11,473 +0.04(+0.55%)
Nov 23, 2015 6.585 6.606 6.563 6.592 22,594 +0.00(+0.00%)
Nov 20, 2015 6.585 6.628 6.570 6.592 57,617 +0.02(+0.33%)
Nov 19, 2015 6.527 6.570 6.520 6.570 21,638 +0.06(+1.00%)
Nov 18, 2015 6.513 6.534 6.499 6.506 20,743 -0.01(-0.11%)
Nov 17, 2015 6.542 6.542 6.477 6.513 28,770 -0.01(-0.22%)
Nov 16, 2015 6.527 6.542 6.477 6.527 56,879 +0.01(+0.22%)
Nov 13, 2015 6.606 6.650 6.491 6.513 36,097 -0.14(-2.06%)
Nov 12, 2015 6.578 6.699 6.556 6.650 32,187 +0.03(+0.43%)
Nov 11, 2015 6.664 6.671 6.492 6.621 50,921 -0.00(-0.05%)
Nov 10, 2015 6.670 6.670 6.571 6.625 20,139 +0.05(+0.71%)
Nov 09, 2015 6.750 6.750 6.564 6.578 30,472 -0.19(-2.86%)
Nov 06, 2015 6.829 6.829 6.736 6.771 30,234 -0.05(-0.74%)
Nov 05, 2015 6.771 6.886 6.771 6.822 57,762 +0.08(+1.17%)
Nov 04, 2015 6.664 6.850 6.628 6.743 78,079 +0.11(+1.62%)
Nov 03, 2015 6.607 6.700 6.607 6.635 28,193 +0.03(+0.43%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.