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 (%)
Nov 29, 2013 10.70 10.70 10.66 10.69 0 +0.00(+0.00%)
Nov 27, 2013 10.64 10.70 10.61 10.69 0 -0.01(-0.12%)
Nov 26, 2013 10.57 10.70 10.57 10.70 0 +0.09(+0.86%)
Nov 25, 2013 10.59 10.63 10.53 10.61 0 +0.07(+0.62%)
Nov 22, 2013 10.50 10.60 10.49 10.54 0 +0.05(+0.44%)
Nov 21, 2013 10.56 10.62 10.50 10.50 0 -0.03(-0.31%)
Nov 20, 2013 10.49 10.68 10.49 10.53 0 +0.01(+0.12%)
Nov 19, 2013 10.56 10.70 10.46 10.52 0 +0.02(+0.19%)
Nov 18, 2013 10.61 10.78 10.50 10.50 0 -0.07(-0.62%)
Nov 15, 2013 10.59 10.72 10.52 10.56 0 +0.07(+0.62%)
Nov 14, 2013 10.57 10.65 10.44 10.50 0 +0.12(+1.19%)
Nov 12, 2013 10.44 10.44 10.35 10.37 0 -0.03(-0.25%)
Nov 11, 2013 10.42 10.47 10.32 10.40 0 -0.03(-0.25%)
Nov 08, 2013 10.35 10.42 10.32 10.42 0 +0.07(+0.69%)
Nov 07, 2013 10.30 10.41 10.30 10.35 0 +0.00(+0.00%)
Nov 06, 2013 10.52 10.53 10.30 10.35 0 -0.16(-1.48%)
Nov 05, 2013 10.60 10.88 10.48 10.51 0 -0.02(-0.19%)
Nov 04, 2013 10.55 10.68 10.45 10.53 0 +0.06(+0.56%)
Nov 01, 2013 10.55 10.92 10.47 10.47 0 -0.01(-0.12%)
Oct 31, 2013 10.75 10.87 10.46 10.48 0 -0.39(-3.57%)
Oct 30, 2013 10.83 10.90 10.61 10.87 0 -0.03(-0.30%)
Oct 29, 2013 10.74 10.94 10.62 10.90 0 +0.17(+1.63%)
Oct 28, 2013 10.77 10.94 10.68 10.73 0 +0.01(+0.12%)
Oct 25, 2013 10.77 10.87 10.64 10.72 0 -0.06(-0.54%)
Oct 24, 2013 10.63 10.96 10.61 10.77 0 +0.23(+2.15%)
Oct 23, 2013 10.59 10.63 10.47 10.55 0 +0.01(+0.06%)
Oct 22, 2013 10.55 10.57 10.53 10.54 0 +0.00(+0.00%)
Oct 21, 2013 10.55 10.55 10.37 10.54 0 -0.01(-0.12%)
Oct 18, 2013 10.61 10.61 10.36 10.55 40,662 +0.03(+0.25%)
Oct 17, 2013 10.44 10.53 10.38 10.53 0 +0.12(+1.11%)
Oct 16, 2013 10.44 10.44 10.39 10.41 0 -0.03(-0.31%)
Oct 15, 2013 10.47 10.47 10.39 10.44 0 -0.03(-0.25%)
Oct 14, 2013 10.44 10.47 10.26 10.47 0 +0.06(+0.56%)
Oct 11, 2013 10.49 10.49 10.29 10.41 0 -0.06(-0.61%)
Oct 10, 2013 10.35 10.48 10.35 10.48 0 +0.18(+1.75%)
Oct 09, 2013 10.42 10.43 10.28 10.30 0 -0.08(-0.74%)
Oct 08, 2013 10.48 10.48 10.28 10.37 0 +0.03(+0.24%)
Oct 07, 2013 10.37 10.49 10.24 10.35 0 +0.03(+0.31%)
Oct 04, 2013 10.45 10.51 10.13 10.32 0 -0.10(-0.99%)
Oct 03, 2013 10.45 10.45 10.32 10.42 0 +0.02(+0.18%)
Oct 02, 2013 10.31 10.50 10.31 10.40 0 +0.13(+1.25%)
Oct 01, 2013 10.25 10.32 9.944 10.27 0 +0.42(+4.24%)
Sep 27, 2013 10.21 10.21 9.815 9.854 0 -0.37(-3.64%)
Sep 26, 2013 10.28 10.37 10.23 10.23 0 -0.02(-0.19%)
Sep 25, 2013 10.28 10.39 10.25 10.25 0 +0.02(+0.19%)
Sep 24, 2013 10.28 10.40 10.23 10.23 0 -0.04(-0.44%)
Sep 23, 2013 10.28 10.28 10.14 10.27 0 +0.07(+0.69%)
Sep 20, 2013 10.20 10.31 10.20 10.20 0 -0.04(-0.44%)
Sep 19, 2013 10.28 10.34 10.25 10.25 0 -0.03(-0.31%)
Sep 18, 2013 10.34 10.36 10.27 10.28 0 +0.00(+0.00%)
Sep 17, 2013 10.41 10.52 10.27 10.28 0 -0.10(-0.99%)
Sep 16, 2013 10.41 10.53 10.34 10.38 0 +0.04(+0.44%)
Sep 13, 2013 10.84 10.84 10.33 10.34 0 -0.15(-1.40%)
Sep 12, 2013 10.53 10.64 10.39 10.48 0 -0.11(-1.08%)
Sep 11, 2013 10.52 10.60 10.39 10.60 0 +0.08(+0.73%)
Sep 10, 2013 10.36 10.52 10.33 10.52 0 +0.19(+1.85%)
Sep 09, 2013 10.52 10.52 10.27 10.33 0 -0.18(-1.76%)
Sep 06, 2013 10.49 10.65 10.49 10.51 0 -0.13(-1.20%)
Sep 05, 2013 10.48 10.65 10.39 10.64 0 +0.18(+1.77%)
Sep 04, 2013 10.55 10.65 10.36 10.46 0 -0.18(-1.68%)
Sep 03, 2013 10.65 10.65 10.37 10.64 0 +0.11(+1.03%)
Aug 30, 2013 10.62 10.65 10.53 10.53 0 -0.01(-0.12%)
Aug 29, 2013 10.40 10.83 10.36 10.54 0 +0.17(+1.66%)
Aug 28, 2013 10.56 10.58 10.37 10.37 0 -0.27(-2.58%)
Aug 27, 2013 10.60 10.65 10.45 10.64 0 +0.05(+0.48%)
Aug 26, 2013 10.64 10.65 10.56 10.59 0 -0.01(-0.06%)
Aug 23, 2013 10.58 10.77 10.58 10.60 0 -0.08(-0.72%)
Aug 22, 2013 10.61 10.80 10.55 10.67 0 +0.13(+1.21%)
Aug 21, 2013 10.62 10.84 10.55 10.55 0 +0.00(+0.00%)
Aug 20, 2013 10.84 10.84 10.53 10.55 0 -0.13(-1.20%)
Aug 19, 2013 10.45 10.90 10.45 10.67 0 +0.23(+2.20%)
Aug 16, 2013 10.55 10.60 10.37 10.44 0 -0.19(-1.79%)
Aug 15, 2013 10.57 10.72 10.42 10.63 68,606 -0.14(-1.29%)
Aug 14, 2013 10.66 10.77 10.33 10.77 0 +0.17(+1.61%)
Aug 13, 2013 10.63 10.69 10.32 10.60 85,109 +0.13(+1.21%)
Aug 12, 2013 10.32 10.63 10.30 10.48 30,960 +0.23(+2.29%)
Aug 09, 2013 10.51 10.72 10.24 10.24 25,358 -0.27(-2.53%)
Aug 08, 2013 10.22 10.51 10.22 10.51 36,485 +0.32(+3.11%)
Aug 07, 2013 9.925 10.21 9.925 10.19 25,708 +0.25(+2.48%)
Aug 06, 2013 9.919 10.03 9.830 9.944 61,974 +0.05(+0.51%)
Aug 05, 2013 10.01 10.15 9.893 9.893 38,453 -0.05(-0.51%)
Aug 02, 2013 9.988 10.03 9.944 9.944 45,686 +0.00(+0.00%)
Aug 01, 2013 10.11 10.24 9.944 9.944 38,793 -0.09(-0.88%)
Jul 31, 2013 10.15 10.18 10.03 10.03 0 -0.07(-0.69%)
Jul 30, 2013 10.13 10.17 10.05 10.10 0 +0.04(+0.38%)
Jul 29, 2013 10.13 10.37 10.01 10.06 0 -0.13(-1.24%)
Jul 26, 2013 10.06 10.19 9.976 10.19 0 +0.15(+1.45%)
Jul 25, 2013 10.27 10.27 10.01 10.05 0 -0.32(-3.11%)
Jul 24, 2013 10.23 10.38 10.10 10.37 0 +0.13(+1.24%)
Jul 23, 2013 10.13 10.24 9.988 10.24 0 +0.13(+1.31%)
Jul 22, 2013 10.37 10.39 10.11 10.11 0 -0.02(-0.19%)
Jul 19, 2013 10.39 10.44 10.13 10.13 0 -0.13(-1.23%)
Jul 18, 2013 10.41 10.44 10.25 10.25 0 +0.06(+0.56%)
Jul 17, 2013 10.38 10.41 10.20 10.20 39,245 -0.17(-1.65%)
Jul 16, 2013 10.38 10.39 10.22 10.37 0 -0.03(-0.30%)
Jul 15, 2013 10.46 10.56 10.24 10.40 0 -0.03(-0.30%)
Jul 12, 2013 10.17 10.71 10.12 10.43 0 +0.27(+2.68%)
Jul 11, 2013 10.30 10.55 10.16 10.16 0 -0.03(-0.31%)
Jul 10, 2013 10.40 10.44 10.13 10.19 0 -0.16(-1.53%)
Jul 09, 2013 10.46 10.46 10.08 10.35 0 +0.01(+0.06%)
Jul 08, 2013 10.27 10.39 10.13 10.34 0 +0.15(+1.49%)
Jul 05, 2013 10.35 10.35 10.13 10.19 0 -0.20(-1.89%)
Jul 03, 2013 10.48 10.48 10.32 10.39 0 -0.09(-0.85%)
Jul 02, 2013 10.63 10.63 10.29 10.48 0 -0.15(-1.43%)
Jul 01, 2013 10.74 11.05 10.51 10.63 0 -0.09(-0.83%)
Jun 28, 2013 10.55 10.79 10.55 10.72 43,960 +0.11(+1.01%)
Jun 26, 2013 10.86 11.02 10.60 10.61 0 -0.13(-1.18%)
Jun 25, 2013 10.54 10.76 10.35 10.74 0 +0.27(+2.54%)
Jun 24, 2013 10.45 10.76 10.36 10.47 0 +0.03(+0.30%)
Jun 21, 2013 10.32 11.49 10.32 10.44 42,670 +0.11(+1.10%)
Jun 20, 2013 10.51 10.59 10.32 10.32 0 -0.35(-3.26%)
Jun 19, 2013 10.89 10.89 10.51 10.67 0 -0.15(-1.35%)
Jun 18, 2013 10.51 10.93 10.47 10.82 0 +0.21(+1.97%)
Jun 17, 2013 10.61 10.84 10.60 10.61 0 +0.04(+0.36%)
Jun 14, 2013 10.56 10.73 10.41 10.57 0 +0.17(+1.64%)
Jun 13, 2013 10.40 10.54 10.18 10.40 22,128 +0.06(+0.61%)
Jun 12, 2013 10.44 10.48 10.13 10.34 43,001 +0.21(+2.06%)
Jun 11, 2013 10.36 10.41 10.00 10.13 34,772 -0.18(-1.72%)
Jun 10, 2013 10.56 10.56 10.06 10.30 0 -0.14(-1.33%)
Jun 07, 2013 10.13 10.90 9.969 10.44 0 +0.34(+3.38%)
Jun 06, 2013 10.12 10.29 10.10 10.10 0 +0.04(+0.38%)
Jun 05, 2013 10.03 10.32 10.03 10.06 0 +0.11(+1.08%)
Jun 04, 2013 10.00 10.13 9.950 9.957 0 -0.01(-0.13%)
Jun 03, 2013 9.760 10.12 9.760 9.969 53,868 +0.29(+3.01%)
May 31, 2013 10.13 10.13 9.495 9.678 32,420 -0.45(-4.44%)
May 30, 2013 10.08 10.29 10.08 10.13 0 +0.08(+0.76%)
May 29, 2013 10.36 10.36 9.957 10.05 39,940 -0.30(-2.93%)
May 28, 2013 10.82 10.82 10.32 10.36 40,611 -0.39(-3.65%)
May 24, 2013 10.70 10.82 10.60 10.75 0 +0.00(+0.00%)
May 23, 2013 10.76 10.89 10.73 10.75 0 -0.13(-1.16%)
May 22, 2013 10.78 10.92 10.76 10.87 0 +0.13(+1.24%)
May 21, 2013 10.60 10.84 10.60 10.74 0 +0.11(+1.01%)
May 20, 2013 10.60 10.85 10.30 10.63 0 +0.01(+0.06%)
May 17, 2013 10.60 10.63 10.51 10.63 0 +0.14(+1.33%)
May 16, 2013 10.60 10.60 10.25 10.49 29,652 -0.08(-0.78%)
May 15, 2013 10.51 10.57 10.07 10.57 0 +0.23(+2.20%)
May 13, 2013 10.29 10.57 10.29 10.34 0 +0.06(+0.55%)
May 10, 2013 10.24 10.44 10.22 10.29 0 +0.16(+1.56%)
May 09, 2013 10.13 10.27 10.07 10.13 0 +0.01(+0.06%)
May 08, 2013 10.13 10.22 10.08 10.12 0 +0.03(+0.25%)
May 07, 2013 10.13 10.19 10.01 10.10 0 +0.13(+1.27%)
May 06, 2013 10.13 10.24 9.779 9.969 0 -0.15(-1.50%)
May 03, 2013 10.31 10.19 9.634 10.12 0 -0.01(-0.06%)
May 02, 2013 10.09 10.40 10.03 10.13 0 +0.09(+0.95%)
May 01, 2013 10.46 10.56 9.963 10.03 0 -0.41(-3.94%)
Apr 30, 2013 10.20 10.51 10.04 10.44 0 +0.19(+1.85%)
Apr 29, 2013 10.76 10.77 10.03 10.25 71,744 -0.48(-4.48%)
Apr 26, 2013 10.76 10.76 10.49 10.74 23,285 -0.02(-0.18%)
Apr 25, 2013 10.79 11.20 10.53 10.75 75,984 +0.06(+0.59%)
Apr 24, 2013 10.75 10.90 10.62 10.69 0 -0.15(-1.40%)
Apr 23, 2013 10.91 10.92 10.54 10.84 23,163 -0.04(-0.41%)
Apr 22, 2013 10.68 11.02 10.50 10.89 37,595 +0.20(+1.84%)
Apr 19, 2013 11.19 11.19 10.63 10.69 40,696 -0.37(-3.37%)
Apr 18, 2013 11.15 11.15 10.82 11.06 31,432 -0.13(-1.13%)
Apr 17, 2013 11.12 11.40 11.09 11.19 79,153 +0.03(+0.28%)
Apr 16, 2013 11.55 11.55 11.09 11.16 84,111 +0.10(+0.92%)
Apr 15, 2013 10.82 11.86 10.82 11.06 126,522 +0.30(+2.76%)
Apr 12, 2013 10.63 11.08 10.63 10.76 33,319 +0.17(+1.61%)
Apr 11, 2013 10.51 10.80 10.51 10.59 54,288 +0.06(+0.60%)
Apr 10, 2013 10.29 10.56 10.29 10.53 90,337 +0.40(+3.94%)
Apr 09, 2013 10.16 10.49 10.06 10.13 24,819 -0.06(-0.56%)
Apr 08, 2013 10.16 10.22 9.976 10.18 6,120 -0.06(-0.56%)
Apr 05, 2013 9.890 10.61 9.874 10.24 34,434 +0.21(+2.08%)
Apr 04, 2013 10.04 10.12 9.874 10.03 5,346 +0.06(+0.63%)
Apr 03, 2013 10.11 10.25 9.969 9.969 248,213 -0.06(-0.63%)
Apr 02, 2013 9.963 10.10 9.874 10.03 40,878 +0.04(+0.38%)
Apr 01, 2013 9.881 10.02 9.634 9.995 50,006 +0.17(+1.74%)
Mar 28, 2013 9.514 10.02 9.482 9.824 58,729 +0.33(+3.47%)
Mar 27, 2013 9.735 9.735 9.450 9.495 13,089 -0.16(-1.64%)
Mar 26, 2013 9.729 9.729 9.552 9.653 6,793 -0.10(-1.04%)
Mar 25, 2013 9.741 9.754 9.622 9.754 4,423 +0.08(+0.85%)
Mar 22, 2013 9.760 9.760 9.653 9.672 7,659 +0.02(+0.19%)
Mar 21, 2013 9.659 9.836 9.583 9.653 41,717 -0.06(-0.58%)
Mar 20, 2013 9.748 9.748 9.602 9.710 22,615 +0.02(+0.20%)
Mar 19, 2013 9.678 9.748 9.653 9.691 9,654 +0.04(+0.39%)
Mar 18, 2013 9.653 9.669 9.590 9.653 14,643 +0.00(+0.00%)
Mar 15, 2013 9.716 9.748 9.653 9.653 26,220 -0.12(-1.23%)
Mar 14, 2013 9.596 9.773 9.596 9.773 24,070 +0.11(+1.11%)
Mar 13, 2013 9.710 9.779 9.653 9.665 32,516 -0.05(-0.52%)
Mar 12, 2013 9.773 9.773 9.697 9.716 8,918 -0.01(-0.13%)
Mar 11, 2013 9.767 9.767 9.653 9.729 14,138 -0.02(-0.19%)
Mar 08, 2013 9.729 9.748 9.716 9.748 33,450 +0.02(+0.20%)
Mar 07, 2013 9.716 9.735 9.621 9.729 84,866 +0.11(+1.12%)
Mar 06, 2013 9.653 9.684 9.564 9.621 192,921 -0.06(-0.65%)
Mar 05, 2013 9.608 9.729 9.526 9.684 127,432 +0.25(+2.62%)
Mar 04, 2013 9.545 9.684 9.431 9.438 15,327 -0.22(-2.23%)
Mar 01, 2013 9.431 9.665 9.431 9.653 15,580 +0.11(+1.19%)
Feb 28, 2013 9.495 9.539 9.336 9.539 21,580 +0.15(+1.62%)
Feb 27, 2013 9.349 9.495 9.336 9.387 27,949 -0.02(-0.20%)
Feb 26, 2013 9.488 9.729 9.368 9.406 104,518 -0.15(-1.59%)
Feb 22, 2013 9.431 9.558 9.336 9.558 26,919 +0.13(+1.34%)
Feb 21, 2013 9.450 9.482 9.311 9.431 15,403 -0.01(-0.07%)
Feb 20, 2013 9.735 9.735 9.438 9.438 20,226 -0.12(-1.26%)
Feb 19, 2013 9.520 9.615 9.438 9.558 50,539 +0.20(+2.10%)
Feb 15, 2013 9.533 9.539 9.362 9.362 29,830 -0.18(-1.86%)
Feb 14, 2013 9.513 9.539 9.513 9.539 16,537 +0.01(+0.07%)
Feb 13, 2013 9.539 9.539 9.495 9.533 30,636 -0.01(-0.07%)
Feb 12, 2013 9.798 9.798 9.488 9.539 32,701 +0.01(+0.07%)
Feb 11, 2013 9.488 9.558 9.446 9.533 69,913 +0.01(+0.07%)
Feb 08, 2013 9.178 9.558 9.178 9.526 44,177 +0.19(+2.03%)
Feb 07, 2013 9.526 9.526 9.210 9.336 35,941 -0.14(-1.47%)
Feb 06, 2013 8.995 9.495 8.995 9.476 22,046 -0.02(-0.20%)
Feb 04, 2013 9.507 9.558 9.488 9.495 53,263 +0.00(+0.00%)
Feb 01, 2013 9.488 9.640 8.862 9.495 168,729 +0.23(+2.53%)
Jan 31, 2013 9.431 9.488 9.172 9.260 79,392 -0.17(-1.81%)
Jan 30, 2013 9.495 9.609 9.335 9.431 549,826 -0.06(-0.67%)
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.