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 )

12.98 +0.06 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 29, 2016 7.763 7.843 7.660 7.667 26,563 -0.09(-1.14%)
Apr 28, 2016 7.785 7.845 7.756 7.756 46,120 -0.06(-0.76%)
Apr 27, 2016 7.674 7.822 7.638 7.815 126,009 +0.16(+2.03%)
Apr 26, 2016 7.593 7.674 7.571 7.660 47,950 +0.06(+0.78%)
Apr 25, 2016 7.615 7.615 7.445 7.601 34,232 -0.01(-0.19%)
Apr 22, 2016 7.608 7.638 7.556 7.615 21,548 +0.03(+0.39%)
Apr 21, 2016 7.623 7.660 7.490 7.586 55,037 +0.03(+0.39%)
Apr 20, 2016 7.615 7.660 7.519 7.556 47,288 -0.06(-0.76%)
Apr 19, 2016 7.622 7.629 7.563 7.614 54,176 +0.02(+0.29%)
Apr 18, 2016 7.467 7.629 7.467 7.592 36,753 +0.21(+2.79%)
Apr 15, 2016 7.467 7.570 7.386 7.386 61,774 -0.05(-0.69%)
Apr 14, 2016 7.401 7.482 7.298 7.438 29,760 +0.03(+0.40%)
Apr 13, 2016 7.467 7.467 7.342 7.408 27,980 +0.02(+0.30%)
Apr 12, 2016 7.317 7.430 7.317 7.386 33,500 -0.04(-0.50%)
Apr 11, 2016 7.357 7.438 7.290 7.423 33,298 +0.07(+0.90%)
Apr 08, 2016 7.445 7.471 7.246 7.357 57,403 +0.01(+0.10%)
Apr 07, 2016 7.202 7.364 7.078 7.349 24,201 +0.18(+2.46%)
Apr 06, 2016 7.121 7.261 7.084 7.173 60,237 +0.02(+0.31%)
Apr 05, 2016 7.254 7.254 7.121 7.150 25,295 -0.11(-1.52%)
Apr 04, 2016 7.371 7.371 7.224 7.261 13,092 -0.05(-0.70%)
Apr 01, 2016 7.460 7.460 7.268 7.312 22,768 -0.10(-1.39%)
Mar 31, 2016 7.254 7.482 7.202 7.416 77,764 +0.21(+2.86%)
Mar 30, 2016 7.327 7.327 7.173 7.209 35,483 -0.07(-1.01%)
Mar 29, 2016 7.180 7.339 7.106 7.283 54,593 +0.15(+2.06%)
Mar 28, 2016 7.239 7.290 7.022 7.136 62,408 -0.10(-1.32%)
Mar 24, 2016 7.209 7.231 7.231 7.231 50,923 +0.04(+0.61%)
Mar 23, 2016 7.298 7.364 7.143 7.187 65,132 -0.13(-1.81%)
Mar 22, 2016 7.092 7.357 7.069 7.320 103,238 +0.19(+2.69%)
Mar 21, 2016 6.981 7.128 6.981 7.128 83,364 +0.15(+2.22%)
Mar 18, 2016 6.937 6.981 6.863 6.974 99,443 +0.04(+0.64%)
Mar 17, 2016 6.797 6.937 6.745 6.930 76,007 +0.15(+2.28%)
Mar 16, 2016 6.599 6.775 6.599 6.775 126,530 +0.17(+2.55%)
Mar 15, 2016 6.592 6.628 6.562 6.606 70,401 -0.01(-0.11%)
Mar 14, 2016 6.548 6.628 6.526 6.614 61,184 +0.07(+1.01%)
Mar 11, 2016 6.555 6.599 6.452 6.548 138,769 +0.08(+1.25%)
Mar 10, 2016 6.467 6.518 6.367 6.467 78,772 +0.01(+0.11%)
Mar 09, 2016 6.445 6.518 6.350 6.460 83,199 +0.07(+1.15%)
Mar 08, 2016 6.364 6.416 6.342 6.386 38,380 +0.01(+0.23%)
Mar 07, 2016 6.306 6.379 6.306 6.372 37,602 +0.06(+0.93%)
Mar 04, 2016 6.367 6.379 6.306 6.313 42,612 -0.03(-0.46%)
Mar 03, 2016 6.306 6.445 6.240 6.342 84,001 +0.03(+0.46%)
Mar 02, 2016 6.254 6.320 6.247 6.313 52,354 +0.01(+0.12%)
Mar 01, 2016 6.232 6.306 6.137 6.306 56,696 +0.07(+1.18%)
Feb 29, 2016 6.196 6.232 6.094 6.232 16,513 +0.10(+1.55%)
Feb 26, 2016 6.218 6.232 6.119 6.137 49,371 -0.09(-1.41%)
Feb 25, 2016 6.188 6.225 6.071 6.225 90,138 +0.01(+0.12%)
Feb 24, 2016 6.049 6.218 5.968 6.218 82,628 +0.18(+2.91%)
Feb 23, 2016 6.159 6.159 5.932 6.042 25,907 -0.11(-1.79%)
Feb 22, 2016 6.122 6.159 6.060 6.152 34,569 +0.04(+0.72%)
Feb 19, 2016 5.902 6.159 5.902 6.108 62,576 +0.21(+3.48%)
Feb 18, 2016 5.739 5.939 5.726 5.902 8,903 +0.12(+2.16%)
Feb 17, 2016 5.756 5.851 5.759 5.778 14,316 +0.02(+0.32%)
Feb 16, 2016 5.756 5.785 5.703 5.759 11,640 +0.08(+1.35%)
Feb 12, 2016 5.617 5.682 5.682 5.682 14,942 +0.05(+0.91%)
Feb 11, 2016 5.551 5.631 5.471 5.631 23,509 +0.04(+0.65%)
Feb 10, 2016 5.631 5.726 5.580 5.595 34,386 -0.12(-2.04%)
Feb 09, 2016 5.967 5.974 5.675 5.712 28,514 -0.09(-1.63%)
Feb 08, 2016 5.967 5.989 5.715 5.806 39,521 -0.17(-2.81%)
Feb 05, 2016 5.967 6.047 5.850 5.974 39,385 +0.02(+0.37%)
Feb 04, 2016 5.836 6.025 5.836 5.952 21,784 +0.13(+2.26%)
Feb 03, 2016 5.653 5.857 5.631 5.821 51,170 +0.18(+3.10%)
Feb 02, 2016 5.661 5.748 5.544 5.646 37,352 -0.01(-0.13%)
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.