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

- Apartments

Recent Quotes

My Watchlist

Indicators

ModivCare Inc. - Common Stock (NQ: MODV )

5.900 +0.030 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	5.950	6.240	5.760	5.900	355,826	+0.03(+0.51%)
Feb 13, 2025	5.560	5.870	5.237	5.870	269,175	+0.38(+6.92%)
Feb 12, 2025	5.590	5.875	5.330	5.490	357,698	-0.23(-4.02%)
Feb 11, 2025	5.600	5.960	5.450	5.720	711,911	-0.01(-0.17%)
Feb 10, 2025	5.210	5.770	4.910	5.730	803,251	+0.60(+11.70%)
Feb 07, 2025	4.270	5.330	4.240	5.130	1,093,964	+0.81(+18.75%)
Feb 06, 2025	4.200	4.440	4.140	4.320	375,289	+0.08(+1.89%)
Feb 05, 2025	4.760	4.910	4.160	4.240	721,480	-0.56(-11.67%)
Feb 04, 2025	4.150	5.390	4.031	4.800	2,050,165	+0.96(+25.00%)
Feb 03, 2025	3.870	3.990	3.637	3.840	645,532	-0.16(-4.00%)
Jan 31, 2025	4.150	4.249	3.830	4.000	1,376,702	-0.18(-4.31%)
Jan 30, 2025	4.670	4.670	4.150	4.180	695,671	-0.43(-9.33%)
Jan 29, 2025	4.940	4.990	4.590	4.610	390,073	-0.38(-7.62%)
Jan 28, 2025	4.980	5.280	4.904	4.990	492,935	-0.11(-2.16%)
Jan 27, 2025	5.140	5.430	4.980	5.100	580,104	-0.12(-2.39%)
Jan 24, 2025	5.150	5.500	5.040	5.225	526,054	+0.03(+0.67%)
Jan 23, 2025	5.370	5.475	4.900	5.190	1,952,303	-0.23(-4.24%)
Jan 22, 2025	5.950	6.098	5.390	5.420	642,481	-0.52(-8.75%)
Jan 21, 2025	6.420	6.420	5.870	5.940	704,168	-0.55(-8.47%)
Jan 17, 2025	7.550	7.842	6.265	6.490	487,427	-0.86(-11.70%)
Jan 16, 2025	7.100	7.500	6.515	7.350	793,309	+0.23(+3.23%)
Jan 15, 2025	6.230	7.460	6.210	7.120	1,174,173	+1.19(+20.07%)
Jan 14, 2025	6.790	6.895	5.550	5.930	1,177,082	-0.72(-10.83%)
Jan 13, 2025	6.470	6.880	6.315	6.650	1,553,359	+0.09(+1.37%)
Jan 10, 2025	12.66	12.66	6.510	6.560	2,733,620	-5.93(-47.48%)
Jan 08, 2025	12.47	12.76	11.80	12.49	135,399	-0.08(-0.64%)
Jan 07, 2025	11.78	12.70	11.78	12.57	172,721	+0.90(+7.71%)
Jan 06, 2025	11.81	12.61	11.52	11.67	189,641	+0.00(+0.00%)
Jan 03, 2025	12.47	12.47	11.66	11.67	170,590	-0.71(-5.74%)
Jan 02, 2025	11.92	12.61	11.60	12.38	281,015	+0.54(+4.56%)
Dec 31, 2024				11.84	0	+1.40(+13.41%)
Dec 30, 2024	11.21	11.27	10.20	10.44	242,245	-0.91(-8.02%)
Dec 27, 2024	11.00	11.44	10.25	11.35	335,891	+0.35(+3.18%)
Dec 26, 2024	11.27	11.27	10.43	11.00	220,281	-0.39(-3.42%)
Dec 24, 2024	11.15	11.45	10.97	11.39	144,937	+0.19(+1.70%)
Dec 23, 2024	11.29	11.47	10.77	11.20	225,159	+0.07(+0.63%)
Dec 20, 2024	10.82	11.66	10.63	11.13	521,697	+0.27(+2.44%)
Dec 19, 2024	11.73	11.73	10.70	10.87	369,243	-0.91(-7.77%)
Dec 18, 2024	14.05	14.05	11.71	11.78	367,154	-2.32(-16.42%)
Dec 17, 2024	15.65	15.80	14.05	14.10	439,458	-1.80(-11.35%)
Dec 16, 2024	17.40	17.59	15.85	15.90	178,152	-1.92(-10.77%)
Dec 13, 2024	17.13	17.93	16.61	17.82	199,252	+0.56(+3.24%)
Dec 12, 2024	18.51	18.62	17.25	17.26	247,489	-1.49(-7.95%)
Dec 11, 2024	19.07	19.07	18.47	18.75	121,919	-0.06(-0.32%)
Dec 10, 2024	18.50	18.86	17.84	18.81	125,155	+0.28(+1.51%)
Dec 09, 2024	18.42	19.05	18.09	18.53	187,824	+0.46(+2.55%)
Dec 06, 2024	17.83	18.14	17.61	18.07	167,109	+0.32(+1.80%)
Dec 05, 2024	17.75	17.91	17.16	17.75	126,552	+0.02(+0.11%)
Dec 04, 2024	17.88	18.48	17.67	17.73	95,924	-0.27(-1.50%)
Dec 03, 2024	18.64	18.74	17.93	18.00	93,682	-0.51(-2.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ModivCare Inc. - Common Stock (NQ: MODV )

Historical Prices