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 (%)
Jul 31, 2018 9.574 9.752 9.574 9.655 96,766 +0.14(+1.45%)
Jul 30, 2018 9.436 9.639 9.419 9.517 102,144 +0.10(+1.04%)
Jul 27, 2018 9.541 9.964 9.395 9.419 146,177 -0.08(-0.86%)
Jul 26, 2018 9.541 9.663 9.460 9.501 110,879 +0.03(+0.34%)
Jul 25, 2018 9.436 9.533 9.427 9.468 78,976 +0.03(+0.34%)
Jul 24, 2018 9.566 9.346 9.436 99,120 +0.10(+1.04%)
Jul 23, 2018 9.362 9.395 9.232 9.338 181,083 +0.01(+0.09%)
Jul 20, 2018 9.444 9.517 9.289 9.330 248,383 -0.16(-1.71%)
Jul 19, 2018 9.346 9.566 9.338 9.492 156,249 +0.15(+1.60%)
Jul 18, 2018 9.529 9.529 9.229 9.343 312,305 -0.20(-2.12%)
Jul 17, 2018 9.642 9.715 9.521 9.545 113,623 -0.08(-0.84%)
Jul 16, 2018 9.772 9.784 9.351 9.626 233,155 -0.12(-1.20%)
Jul 13, 2018 9.950 9.739 9.743 55,591 -0.07(-0.70%)
Jul 12, 2018 9.845 9.845 9.739 9.812 105,173 -0.03(-0.33%)
Jul 11, 2018 9.998 9.998 9.812 9.845 161,543 -0.19(-1.86%)
Jul 10, 2018 10.06 10.09 9.885 10.03 96,839 -0.06(-0.56%)
Jul 09, 2018 10.20 10.20 10.07 10.09 78,858 -0.11(-1.11%)
Jul 06, 2018 10.31 10.31 10.15 10.20 84,446 -0.06(-0.55%)
Jul 05, 2018 10.19 10.27 10.07 10.26 73,622 +0.03(+0.32%)
Jul 03, 2018 10.23 10.23 10.23 0 +0.08(+0.80%)
Jul 02, 2018 10.23 10.25 10.05 10.14 59,774 -0.11(-1.11%)
Jun 29, 2018 10.24 10.30 10.17 10.26 62,757 -0.01(-0.08%)
Jun 28, 2018 10.21 10.31 10.21 10.27 74,692 +0.00(+0.00%)
Jun 27, 2018 10.30 10.32 10.22 10.27 86,821 -0.06(-0.55%)
Jun 26, 2018 10.27 10.37 10.22 10.32 159,912 +0.07(+0.71%)
Jun 25, 2018 10.18 10.32 10.14 10.25 140,313 -0.06(-0.55%)
Jun 22, 2018 10.12 10.32 10.01 10.31 1,805,840 +0.19(+1.92%)
Jun 21, 2018 10.30 10.35 10.04 10.11 273,488 -0.21(-2.04%)
Jun 20, 2018 10.34 10.40 10.27 10.32 152,687 -0.02(-0.16%)
Jun 19, 2018 10.30 10.38 10.25 10.34 202,432 +0.04(+0.43%)
Jun 18, 2018 10.29 10.32 10.08 10.29 126,207 +0.02(+0.24%)
Jun 15, 2018 10.29 10.19 10.27 134,247 -0.02(-0.16%)
Jun 14, 2018 10.21 10.30 10.13 10.29 220,267 +0.05(+0.47%)
Jun 13, 2018 10.30 10.33 10.11 10.24 398,920 -0.05(-0.47%)
Jun 12, 2018 10.18 10.30 10.14 10.29 49,480 +0.06(+0.55%)
Jun 11, 2018 10.29 10.33 10.09 10.23 196,730 -0.03(-0.31%)
Jun 08, 2018 10.36 10.38 10.17 10.26 77,443 -0.10(-0.93%)
Jun 07, 2018 10.38 10.41 10.33 10.36 47,564 -0.02(-0.16%)
Jun 06, 2018 10.37 10.41 10.34 10.38 52,112 -0.01(-0.08%)
Jun 05, 2018 10.29 10.40 10.28 10.38 61,301 +0.10(+0.94%)
Jun 04, 2018 10.24 10.34 10.24 10.29 88,510 -0.01(-0.08%)
Jun 01, 2018 10.33 10.41 10.26 10.29 74,880 +0.00(+0.00%)
May 31, 2018 10.46 10.49 10.29 10.29 55,401 -0.16(-1.54%)
May 30, 2018 10.45 10.50 10.41 10.46 91,250 +0.02(+0.23%)
May 29, 2018 10.30 10.47 10.29 10.43 111,424 +0.14(+1.33%)
May 25, 2018 10.29 10.29 10.29 0 +0.02(+0.16%)
May 24, 2018 10.31 10.31 10.27 10.28 74,150 -0.02(-0.23%)
May 23, 2018 10.25 10.32 10.25 10.30 61,221 +0.07(+0.71%)
May 22, 2018 10.31 10.31 10.21 10.23 85,307 -0.08(-0.78%)
May 21, 2018 10.33 10.41 10.25 10.31 143,415 +0.08(+0.82%)
May 18, 2018 10.33 10.42 10.21 10.23 48,816 -0.05(-0.47%)
May 17, 2018 10.31 10.36 10.22 10.27 48,223 +0.07(+0.71%)
May 16, 2018 10.53 10.55 10.17 10.20 69,344 -0.32(-3.05%)
May 15, 2018 10.15 10.57 10.05 10.52 205,855 +0.37(+3.64%)
May 14, 2018 10.27 10.27 10.07 10.15 68,906 -0.12(-1.17%)
May 11, 2018 10.27 10.41 10.21 10.27 73,340 +0.00(+0.00%)
May 10, 2018 10.24 10.32 10.13 10.27 102,846 +0.10(+1.03%)
May 09, 2018 9.929 10.20 9.897 10.17 47,292 -0.03(-0.32%)
May 08, 2018 10.15 10.26 10.03 10.20 59,527 +0.09(+0.88%)
May 07, 2018 10.11 10.25 10.09 10.11 52,978 +0.00(+0.00%)
May 04, 2018 10.05 10.15 10.05 10.11 31,236 +0.06(+0.64%)
May 03, 2018 10.05 10.14 10.02 10.05 30,723 -0.03(-0.32%)
May 02, 2018 10.14 10.21 9.993 10.08 48,922 -0.05(-0.48%)
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.