Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2015 6.628 6.743 6.556 6.592 21,180 +0.00(+0.00%)
Oct 29, 2015 6.707 6.707 6.536 6.592 17,669 +0.02(+0.33%)
Oct 28, 2015 6.750 6.750 6.499 6.571 44,441 -0.13(-1.93%)
Oct 27, 2015 6.700 6.779 6.642 6.700 48,689 -0.04(-0.53%)
Oct 26, 2015 6.736 6.822 6.693 6.736 18,126 -0.03(-0.42%)
Oct 23, 2015 6.872 6.872 6.751 6.764 12,922 -0.11(-1.56%)
Oct 22, 2015 6.814 6.886 6.729 6.872 15,341 +0.08(+1.11%)
Oct 21, 2015 6.907 6.921 6.779 6.797 12,343 -0.01(-0.10%)
Oct 20, 2015 6.772 6.929 6.762 6.804 23,404 +0.03(+0.47%)
Oct 19, 2015 6.779 6.822 6.579 6.772 73,152 +0.00(+0.00%)
Oct 16, 2015 6.678 6.786 6.615 6.772 74,932 +0.14(+2.04%)
Oct 15, 2015 6.600 6.665 6.508 6.636 60,091 -0.02(-0.32%)
Oct 14, 2015 6.665 6.666 6.600 6.657 7,992 -0.01(-0.11%)
Oct 13, 2015 6.643 6.700 6.600 6.665 14,667 -0.01(-0.11%)
Oct 12, 2015 6.700 6.700 6.536 6.672 27,731 +0.04(+0.54%)
Oct 09, 2015 6.636 6.636 6.600 6.636 11,975 +0.01(+0.22%)
Oct 08, 2015 6.540 6.650 6.536 6.622 31,847 +0.09(+1.31%)
Oct 07, 2015 6.586 6.615 6.500 6.536 19,177 -0.01(-0.22%)
Oct 06, 2015 6.593 6.593 6.494 6.550 24,622 -0.04(-0.54%)
Oct 05, 2015 6.565 6.629 6.515 6.586 46,858 +0.09(+1.32%)
Oct 02, 2015 6.572 6.615 6.500 6.500 25,754 -0.15(-2.25%)
Oct 01, 2015 6.565 6.650 6.436 6.650 32,365 +0.10(+1.53%)
Sep 30, 2015 6.550 6.607 6.522 6.550 14,397 +0.08(+1.21%)
Sep 29, 2015 6.450 6.493 6.429 6.472 16,783 +0.02(+0.33%)
Sep 28, 2015 6.636 6.636 6.429 6.450 41,009 -0.18(-2.69%)
Sep 25, 2015 6.693 6.693 6.622 6.629 24,062 -0.02(-0.32%)
Sep 24, 2015 6.600 6.654 6.572 6.650 19,241 +0.01(+0.22%)
Sep 23, 2015 6.697 6.743 6.622 6.636 43,948 -0.01(-0.11%)
Sep 22, 2015 6.600 6.764 6.586 6.643 17,924 +0.02(+0.32%)
Sep 21, 2015 6.743 6.772 6.622 6.622 23,812 -0.14(-2.11%)
Sep 18, 2015 6.522 6.779 6.522 6.764 59,998 +0.19(+2.93%)
Sep 17, 2015 6.593 6.636 6.550 6.572 10,785 -0.01(-0.11%)
Sep 16, 2015 6.444 6.622 6.444 6.579 53,715 +0.13(+2.09%)
Sep 15, 2015 6.465 6.501 6.444 6.444 22,457 +0.03(+0.44%)
Sep 14, 2015 6.451 6.508 6.415 6.415 17,909 -0.08(-1.20%)
Sep 11, 2015 6.487 6.622 6.465 6.494 8,726 -0.01(-0.11%)
Sep 10, 2015 6.600 6.678 6.501 6.501 18,038 -0.12(-1.82%)
Sep 09, 2015 6.607 6.678 6.472 6.622 29,424 +0.06(+0.87%)
Sep 08, 2015 6.501 6.643 6.430 6.565 58,609 +0.11(+1.65%)
Sep 04, 2015 6.394 6.458 6.458 6.458 19,705 +0.04(+0.55%)
Sep 03, 2015 6.529 6.600 6.423 6.423 16,700 -0.06(-0.99%)
Sep 02, 2015 6.408 6.650 6.408 6.487 41,674 +0.04(+0.55%)
Sep 01, 2015 6.423 6.536 6.394 6.451 87,511 -0.04(-0.55%)
Aug 31, 2015 6.536 6.650 6.437 6.487 72,528 -0.02(-0.33%)
Aug 28, 2015 6.607 6.671 6.401 6.508 119,440 -0.13(-1.93%)
Aug 27, 2015 6.494 6.820 6.472 6.636 73,017 -0.15(-2.25%)
Aug 26, 2015 6.607 6.849 6.366 6.788 45,357 +0.25(+3.86%)
Aug 25, 2015 6.600 6.856 6.501 6.536 37,381 +0.13(+2.11%)
Aug 24, 2015 6.600 6.678 6.401 6.401 84,318 -0.35(-5.16%)
Aug 21, 2015 6.636 6.813 6.607 6.749 36,211 -0.05(-0.73%)
Aug 20, 2015 6.600 6.827 6.600 6.799 32,059 +0.16(+2.35%)
Aug 19, 2015 6.721 6.728 6.565 6.643 63,951 -0.03(-0.48%)
Aug 18, 2015 6.735 6.892 6.614 6.675 196,840 -0.08(-1.21%)
Aug 17, 2015 6.792 6.884 6.735 6.757 19,935 -0.04(-0.62%)
Aug 14, 2015 6.820 6.834 6.665 6.799 63,606 -0.03(-0.41%)
Aug 13, 2015 6.863 6.863 6.799 6.827 22,849 -0.02(-0.31%)
Aug 12, 2015 6.983 7.047 6.792 6.848 39,675 -0.16(-2.22%)
Aug 11, 2015 7.025 7.159 6.926 7.004 15,829 -0.02(-0.30%)
Aug 10, 2015 7.018 7.032 6.905 7.025 25,047 -0.01(-0.10%)
Aug 07, 2015 7.047 7.047 6.905 7.032 13,566 -0.01(-0.10%)
Aug 06, 2015 7.124 7.223 6.898 7.040 33,148 -0.08(-1.09%)
Aug 05, 2015 7.072 7.153 7.004 7.117 49,248 +0.16(+2.24%)
Aug 04, 2015 7.103 7.221 6.898 6.962 42,674 -0.09(-1.30%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.