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 )

13.39 +0.07 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 10.23 10.54 10.07 10.48 0 +0.19(+1.85%)
Apr 29, 2013 10.80 10.81 10.06 10.29 71,487 -0.48(-4.48%)
Apr 26, 2013 10.80 10.80 10.53 10.77 23,202 -0.02(-0.18%)
Apr 25, 2013 10.82 11.24 10.57 10.79 75,713 +0.06(+0.59%)
Apr 24, 2013 10.79 10.94 10.66 10.73 0 -0.15(-1.40%)
Apr 23, 2013 10.95 10.96 10.58 10.88 23,081 -0.04(-0.41%)
Apr 22, 2013 10.72 11.06 10.54 10.93 37,461 +0.20(+1.84%)
Apr 19, 2013 11.23 11.23 10.67 10.73 40,551 -0.37(-3.38%)
Apr 18, 2013 11.19 11.19 10.86 11.10 31,320 -0.13(-1.13%)
Apr 17, 2013 11.16 11.44 11.13 11.23 78,871 +0.03(+0.28%)
Apr 16, 2013 11.59 11.59 11.13 11.20 83,810 +0.10(+0.92%)
Apr 15, 2013 10.86 11.90 10.86 11.10 126,070 +0.30(+2.76%)
Apr 12, 2013 10.67 11.12 10.67 10.80 33,200 +0.17(+1.61%)
Apr 11, 2013 10.54 10.84 10.54 10.63 54,094 +0.06(+0.60%)
Apr 10, 2013 10.32 10.60 10.32 10.56 90,014 +0.40(+3.94%)
Apr 09, 2013 10.20 10.52 10.10 10.16 24,730 -0.06(-0.56%)
Apr 08, 2013 10.19 10.26 10.01 10.22 6,098 -0.06(-0.56%)
Apr 05, 2013 9.926 10.65 9.910 10.28 34,311 +0.21(+2.08%)
Apr 04, 2013 10.07 10.16 9.910 10.07 5,327 +0.06(+0.63%)
Apr 03, 2013 10.15 10.29 10.01 10.01 247,327 -0.06(-0.63%)
Apr 02, 2013 9.999 10.13 9.910 10.07 40,732 +0.04(+0.38%)
Apr 01, 2013 9.916 10.06 9.668 10.03 49,828 +0.17(+1.74%)
Mar 28, 2013 9.548 10.06 9.516 9.859 58,519 +0.33(+3.47%)
Mar 27, 2013 9.770 9.770 9.484 9.529 13,042 -0.16(-1.64%)
Mar 26, 2013 9.764 9.764 9.586 9.687 6,769 -0.10(-1.04%)
Mar 25, 2013 9.776 9.789 9.656 9.789 4,407 +0.08(+0.85%)
Mar 22, 2013 9.795 9.795 9.687 9.706 7,631 +0.02(+0.19%)
Mar 21, 2013 9.694 9.872 9.618 9.688 41,568 -0.06(-0.58%)
Mar 20, 2013 9.783 9.783 9.637 9.745 22,534 +0.02(+0.20%)
Mar 19, 2013 9.713 9.783 9.687 9.726 9,619 +0.04(+0.39%)
Mar 18, 2013 9.687 9.703 9.624 9.687 14,591 +0.00(+0.00%)
Mar 15, 2013 9.751 9.783 9.687 9.687 26,127 -0.12(-1.23%)
Mar 14, 2013 9.630 9.808 9.630 9.808 23,984 +0.11(+1.11%)
Mar 13, 2013 9.745 9.814 9.687 9.700 32,400 -0.05(-0.52%)
Mar 12, 2013 9.808 9.808 9.732 9.751 8,886 -0.01(-0.13%)
Mar 11, 2013 9.802 9.802 9.687 9.764 14,087 -0.02(-0.19%)
Mar 08, 2013 9.764 9.783 9.751 9.783 33,330 +0.02(+0.20%)
Mar 07, 2013 9.751 9.770 9.656 9.764 84,563 +0.11(+1.12%)
Mar 06, 2013 9.687 9.719 9.598 9.656 192,232 -0.06(-0.65%)
Mar 05, 2013 9.642 9.764 9.560 9.719 126,977 +0.25(+2.62%)
Mar 04, 2013 9.579 9.719 9.465 9.471 15,272 -0.22(-2.23%)
Mar 01, 2013 9.465 9.700 9.465 9.687 15,524 +0.11(+1.19%)
Feb 28, 2013 9.529 9.573 9.370 9.573 21,503 +0.15(+1.62%)
Feb 27, 2013 9.382 9.529 9.370 9.421 27,849 -0.02(-0.20%)
Feb 26, 2013 9.522 9.764 9.402 9.440 104,144 -0.15(-1.59%)
Feb 22, 2013 9.465 9.592 9.370 9.592 26,822 +0.13(+1.34%)
Feb 21, 2013 9.484 9.516 9.344 9.465 15,348 -0.01(-0.07%)
Feb 20, 2013 9.770 9.770 9.471 9.471 20,154 -0.12(-1.26%)
Feb 19, 2013 9.554 9.649 9.471 9.592 50,358 +0.20(+2.10%)
Feb 15, 2013 9.567 9.573 9.395 9.395 29,724 -0.18(-1.86%)
Feb 14, 2013 9.547 9.573 9.547 9.573 16,478 +0.01(+0.07%)
Feb 13, 2013 9.573 9.573 9.529 9.567 30,527 -0.01(-0.07%)
Feb 12, 2013 9.834 9.834 9.522 9.573 32,584 +0.01(+0.07%)
Feb 11, 2013 9.522 9.592 9.480 9.567 69,663 +0.01(+0.07%)
Feb 08, 2013 9.211 9.592 9.211 9.560 44,019 +0.19(+2.03%)
Feb 07, 2013 9.560 9.560 9.243 9.370 35,813 -0.14(-1.47%)
Feb 06, 2013 9.027 9.529 9.027 9.510 21,968 -0.02(-0.20%)
Feb 04, 2013 9.541 9.592 9.522 9.529 53,072 +0.00(+0.00%)
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.