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 )

13.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019 10.30 10.30 10.22 10.26 110,001 +0.00(+0.00%)
Oct 30, 2019 10.18 10.28 10.16 10.26 68,222 +0.10(+1.01%)
Oct 29, 2019 10.26 10.27 10.13 10.16 105,138 -0.10(-1.00%)
Oct 28, 2019 10.20 10.31 10.19 10.26 93,508 +0.02(+0.17%)
Oct 25, 2019 10.26 10.29 10.23 10.25 120,133 +0.01(+0.08%)
Oct 24, 2019 10.23 10.27 10.19 10.24 98,241 +0.01(+0.08%)
Oct 23, 2019 10.17 10.25 10.13 10.23 101,335 +0.07(+0.68%)
Oct 22, 2019 10.20 10.20 10.16 10.16 95,256 -0.03(-0.34%)
Oct 21, 2019 10.18 10.21 10.11 10.20 120,781 +0.03(+0.29%)
Oct 18, 2019 10.07 10.19 10.06 10.17 107,954 +0.05(+0.51%)
Oct 17, 2019 10.04 10.16 10.04 10.11 85,711 +0.07(+0.68%)
Oct 16, 2019 10.12 10.12 10.00 10.05 144,204 -0.08(-0.76%)
Oct 15, 2019 10.12 10.17 10.06 10.12 105,011 +0.00(+0.00%)
Oct 14, 2019 10.16 10.16 10.06 10.12 205,705 -0.03(-0.25%)
Oct 11, 2019 10.13 10.20 10.07 10.15 221,990 -0.01(-0.13%)
Oct 10, 2019 10.23 10.28 10.15 10.16 193,430 -0.05(-0.46%)
Oct 09, 2019 10.23 10.29 10.17 10.21 253,945 -0.02(-0.17%)
Oct 08, 2019 10.09 10.26 10.05 10.23 323,237 +0.14(+1.36%)
Oct 07, 2019 9.961 10.11 9.884 10.09 349,602 +0.12(+1.16%)
Oct 04, 2019 10.10 10.14 9.969 9.973 233,218 -0.14(-1.39%)
Oct 03, 2019 10.05 10.17 10.05 10.11 239,870 +0.04(+0.42%)
Oct 02, 2019 10.13 10.16 10.01 10.07 130,207 -0.06(-0.59%)
Oct 01, 2019 10.18 10.27 10.13 10.13 280,287 -0.04(-0.38%)
Sep 30, 2019 10.20 10.24 10.17 10.17 100,989 +0.00(+0.04%)
Sep 27, 2019 10.25 10.28 10.16 10.17 141,638 -0.07(-0.67%)
Sep 26, 2019 10.23 10.26 10.21 10.23 75,145 -0.01(-0.08%)
Sep 25, 2019 10.23 10.28 10.20 10.24 120,610 +0.01(+0.08%)
Sep 24, 2019 10.29 10.30 10.21 10.23 256,051 -0.06(-0.58%)
Sep 23, 2019 10.22 10.30 10.20 10.29 196,688 +0.07(+0.67%)
Sep 20, 2019 10.21 10.26 10.18 10.23 394,857 +0.01(+0.08%)
Sep 19, 2019 10.29 10.29 10.20 10.22 283,531 -0.04(-0.42%)
Sep 18, 2019 10.30 10.33 10.23 10.26 168,924 -0.03(-0.25%)
Sep 17, 2019 10.25 10.35 10.23 10.29 142,126 +0.02(+0.17%)
Sep 16, 2019 10.26 10.31 10.19 10.27 208,618 +0.06(+0.62%)
Sep 13, 2019 10.22 10.22 10.18 10.20 188,304 +0.01(+0.08%)
Sep 12, 2019 10.22 10.23 10.15 10.20 229,959 +0.11(+1.10%)
Sep 11, 2019 10.14 10.15 10.05 10.09 131,981 -0.03(-0.25%)
Sep 10, 2019 10.14 10.24 10.05 10.11 303,702 -0.12(-1.17%)
Sep 09, 2019 9.983 10.24 9.954 10.23 343,471 +0.26(+2.56%)
Sep 06, 2019 9.907 10.01 9.898 9.975 132,893 +0.07(+0.69%)
Sep 05, 2019 9.949 9.958 9.838 9.907 139,372 +0.01(+0.09%)
Sep 04, 2019 9.881 9.966 9.855 9.898 164,532 +0.09(+0.87%)
Sep 03, 2019 9.787 9.958 9.779 9.813 141,303 +0.01(+0.09%)
Aug 30, 2019 9.873 9.983 9.762 9.804 189,948 +0.02(+0.17%)
Aug 29, 2019 9.804 9.915 9.762 9.787 141,110 +0.01(+0.09%)
Aug 28, 2019 9.711 9.855 9.711 9.779 95,397 +0.07(+0.70%)
Aug 27, 2019 9.847 9.873 9.694 9.711 125,957 -0.11(-1.13%)
Aug 26, 2019 9.804 9.864 9.787 9.821 113,579 +0.03(+0.35%)
Aug 23, 2019 9.830 9.907 9.753 9.787 104,248 -0.05(-0.52%)
Aug 22, 2019 9.966 10.00 9.813 9.838 127,747 -0.12(-1.20%)
Aug 21, 2019 9.855 10.10 9.821 9.958 159,245 +0.13(+1.30%)
Aug 20, 2019 9.907 9.966 9.762 9.830 136,175 -0.07(-0.69%)
Aug 19, 2019 9.915 10.00 9.855 9.898 164,376 +0.02(+0.21%)
Aug 16, 2019 9.775 9.954 9.775 9.877 99,227 +0.10(+1.04%)
Aug 15, 2019 9.809 9.826 9.720 9.775 59,306 +0.02(+0.17%)
Aug 14, 2019 9.886 9.886 9.695 9.758 90,603 -0.16(-1.63%)
Aug 13, 2019 9.979 9.979 9.852 9.920 97,172 -0.05(-0.51%)
Aug 12, 2019 9.911 9.996 9.877 9.970 143,345 +0.05(+0.51%)
Aug 09, 2019 9.911 9.928 9.784 9.920 126,215 +0.01(+0.09%)
Aug 08, 2019 9.767 9.928 9.758 9.911 117,178 +0.12(+1.21%)
Aug 07, 2019 9.818 9.903 9.699 9.792 137,267 -0.03(-0.26%)
Aug 06, 2019 9.758 9.835 9.682 9.818 120,808 +0.08(+0.87%)
Aug 05, 2019 9.767 9.775 9.640 9.733 135,070 -0.08(-0.78%)
Aug 02, 2019 9.733 9.835 9.707 9.809 105,591 +0.08(+0.78%)
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.