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 )

12.95 +0.03 (+0.19%)
Streaming Delayed Price Updated: 3:45 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 30, 2018 10.25 10.30 10.15 10.17 29,902 -0.06(-0.55%)
Apr 27, 2018 9.939 10.23 9.939 10.22 58,791 +0.27(+2.76%)
Apr 26, 2018 9.915 10.04 9.895 9.947 74,586 +0.06(+0.57%)
Apr 25, 2018 9.843 9.980 9.843 9.891 41,366 +0.02(+0.16%)
Apr 24, 2018 10.04 10.08 9.826 9.875 71,333 -0.13(-1.29%)
Apr 23, 2018 10.02 10.08 9.810 10.00 74,120 -0.01(-0.08%)
Apr 20, 2018 10.17 10.21 9.964 10.01 34,510 -0.10(-0.96%)
Apr 19, 2018 10.17 10.25 10.01 10.11 34,883 -0.15(-1.46%)
Apr 18, 2018 10.33 10.33 10.20 10.26 53,425 +0.01(+0.08%)
Apr 17, 2018 10.06 10.30 10.05 10.25 83,338 +0.18(+1.84%)
Apr 16, 2018 10.15 10.28 10.05 10.07 75,584 -0.06(-0.56%)
Apr 13, 2018 10.04 10.15 9.937 10.12 134,299 +0.14(+1.45%)
Apr 12, 2018 10.22 10.22 9.913 9.977 89,963 -0.21(-2.05%)
Apr 11, 2018 10.16 10.23 10.09 10.19 44,596 +0.01(+0.08%)
Apr 10, 2018 10.43 10.43 10.17 10.18 45,579 -0.17(-1.63%)
Apr 09, 2018 10.29 10.55 10.22 10.35 85,168 +0.07(+0.70%)
Apr 06, 2018 9.977 10.30 9.977 10.27 95,544 +0.24(+2.40%)
Apr 05, 2018 9.889 10.03 9.821 10.03 137,545 +0.15(+1.55%)
Apr 04, 2018 9.760 9.897 9.760 9.881 152,430 +0.02(+0.24%)
Apr 03, 2018 9.865 9.905 9.808 9.857 355,118 +0.06(+0.66%)
Apr 02, 2018 9.688 9.962 9.688 9.792 177,495 +0.08(+0.83%)
Mar 29, 2018 9.712 9.712 9.712 0 +0.00(+0.00%)
Mar 28, 2018 9.776 9.808 9.704 9.712 165,178 -0.06(-0.66%)
Mar 27, 2018 9.656 9.873 9.406 9.776 1,095,381 -0.43(-4.25%)
Mar 26, 2018 10.25 10.39 10.13 10.21 134,415 -0.06(-0.63%)
Mar 23, 2018 10.36 10.48 10.14 10.27 93,871 -0.09(-0.85%)
Mar 22, 2018 10.37 10.63 10.36 10.36 95,278 -0.11(-1.07%)
Mar 21, 2018 10.31 10.55 10.31 10.48 56,807 +0.13(+1.24%)
Mar 20, 2018 10.36 10.48 10.29 10.35 41,284 -0.01(-0.08%)
Mar 19, 2018 10.40 10.42 10.23 10.36 39,564 -0.03(-0.28%)
Mar 16, 2018 10.31 10.43 10.28 10.38 46,947 +0.00(+0.00%)
Mar 15, 2018 10.44 10.49 10.32 10.38 42,580 -0.10(-0.99%)
Mar 14, 2018 10.38 10.58 10.38 10.49 41,263 -0.02(-0.15%)
Mar 13, 2018 10.41 10.55 10.41 10.50 61,773 +0.00(+0.00%)
Mar 12, 2018 10.51 10.62 10.44 10.50 85,013 +0.07(+0.69%)
Mar 09, 2018 10.47 10.47 10.35 10.43 163,988 -0.10(-0.91%)
Mar 08, 2018 10.27 10.59 10.27 10.53 101,193 +0.19(+1.86%)
Mar 07, 2018 10.07 10.36 10.07 10.34 42,606 +0.21(+2.06%)
Mar 06, 2018 9.959 10.20 9.807 10.13 72,837 +0.17(+1.69%)
Mar 05, 2018 9.927 10.17 9.927 9.959 51,940 -0.03(-0.32%)
Mar 02, 2018 9.903 10.04 9.760 9.991 41,030 +0.06(+0.65%)
Mar 01, 2018 9.975 10.30 9.839 9.927 71,760 -0.06(-0.56%)
Feb 28, 2018 10.16 10.31 9.911 9.983 116,605 -0.10(-1.03%)
Feb 27, 2018 10.36 10.40 10.05 10.09 125,646 -0.31(-3.00%)
Feb 26, 2018 10.22 10.41 10.22 10.40 62,422 +0.15(+1.49%)
Feb 23, 2018 9.815 10.37 9.775 10.25 117,950 +0.40(+4.07%)
Feb 22, 2018 9.839 9.975 9.759 9.847 90,126 -0.08(-0.81%)
Feb 21, 2018 10.22 10.22 9.703 9.927 154,109 +0.02(+0.24%)
Feb 20, 2018 10.03 10.11 9.815 9.903 172,990 -0.12(-1.20%)
Feb 16, 2018 10.02 10.02 10.02 0 +0.28(+2.88%)
Feb 15, 2018 9.815 9.815 9.654 9.743 60,866 -0.01(-0.13%)
Feb 14, 2018 9.708 9.835 9.591 9.755 69,689 +0.02(+0.25%)
Feb 13, 2018 9.731 9.779 9.665 9.731 39,455 +0.01(+0.08%)
Feb 12, 2018 9.739 9.811 9.612 9.723 86,336 +0.06(+0.66%)
Feb 09, 2018 9.380 9.723 9.364 9.660 129,352 +0.29(+3.07%)
Feb 08, 2018 9.548 9.723 9.340 9.372 178,612 -0.13(-1.34%)
Feb 07, 2018 9.588 9.739 9.588 9.500 136,858 -0.06(-0.67%)
Feb 06, 2018 9.484 9.779 9.484 9.564 188,154 +0.06(+0.60%)
Feb 05, 2018 9.684 9.979 9.492 9.506 184,066 -0.20(-2.07%)
Feb 02, 2018 9.779 9.779 9.684 9.708 86,938 -0.14(-1.38%)
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.