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

Irwin Naturals Inc (OP: IWINF )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 24, 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 31, 2023 0.4275 0.4275 0.4275 0.4275 1,000 -0.33(-43.75%)
Oct 25, 2023 0.7600 0 +0.01(+1.33%)
Oct 18, 2023 0.7500 0 -0.05(-6.25%)
Oct 03, 2023 0.8000 0 -0.10(-11.11%)
Sep 19, 2023 0.9000 0 -0.05(-4.89%)
Sep 11, 2023 0.9463 0 +0.00(+0.02%)
Sep 08, 2023 0.9461 0.9461 0.9461 0.9461 400 +0.11(+12.59%)
Sep 07, 2023 0.9000 0.9000 0.8403 0.8403 1,700 -0.11(-11.96%)
Sep 05, 2023 0.9544 0 +0.04(+3.87%)
Aug 31, 2023 0.9188 30 -0.04(-3.71%)
Aug 25, 2023 0.9542 45 -0.12(-10.82%)
Aug 17, 2023 1.070 0 +0.09(+8.63%)
Aug 16, 2023 0.9850 0.9850 0.9850 0.9850 100 +0.03(+2.64%)
Aug 15, 2023 0.9597 0.9597 0.9597 0.9597 250 -0.04(-4.03%)
Aug 11, 2023 1.000 0 +0.00(+0.00%)
Aug 10, 2023 1.080 1.080 1.000 1.000 800 -0.08(-7.41%)
Jul 31, 2023 1.080 0 +0.02(+1.89%)
Jul 28, 2023 1.060 1.060 1.060 1.060 100 -0.02(-1.85%)
Jul 27, 2023 1.080 1.080 1.080 1.080 100 +0.04(+3.85%)
Jul 25, 2023 1.040 0 +0.00(+0.00%)
Jul 24, 2023 1.040 1.040 1.040 1.040 600 +0.00(+0.00%)
Jul 21, 2023 1.040 1.040 1.040 1.040 148 +0.03(+2.97%)
Jul 18, 2023 1.010 0 +0.03(+2.64%)
Jul 17, 2023 0.9840 0.9840 0.9840 0.9840 795 -0.03(-2.70%)
Jul 11, 2023 1.011 74 +0.01(+1.13%)
Jul 06, 2023 1.000 0 -0.04(-3.85%)
Jun 30, 2023 1.040 108 +0.04(+4.00%)
Jun 23, 2023 1.000 0 -0.06(-6.07%)
Jun 22, 2023 1.065 1.065 1.065 1.065 1,030 -0.02(-1.43%)
Jun 20, 2023 1.080 5 -0.12(-10.00%)
Jun 15, 2023 1.200 59 -0.05(-4.00%)
Jun 14, 2023 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jun 13, 2023 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Jun 08, 2023 1.250 0 -0.08(-6.04%)
Jun 02, 2023 1.330 0 +0.08(+6.42%)
May 16, 2023 1.250 0 -0.01(-0.79%)
May 11, 2023 1.260 0 -0.26(-17.38%)
May 10, 2023 1.200 1.525 1.200 1.525 850 -0.56(-27.03%)
May 09, 2023 1.400 2.090 1.400 2.090 3,022 +0.59(+39.33%)
May 05, 2023 1.500 0 -0.11(-6.83%)
May 03, 2023 1.610 0 +0.01(+0.63%)
May 02, 2023 1.630 1.630 1.600 1.600 500 -0.17(-9.60%)
May 01, 2023 1.650 1.770 1.630 1.770 1,142 +0.11(+6.63%)
Apr 28, 2023 1.660 1.660 1.660 1.660 100 -0.01(-0.60%)
Apr 26, 2023 1.670 0 -0.05(-2.62%)
Apr 25, 2023 1.890 1.890 1.715 1.715 570 -0.14(-7.30%)
Apr 19, 2023 1.850 0 -0.14(-7.04%)
Apr 18, 2023 1.990 1.990 1.990 1.990 115 +0.10(+5.29%)
Apr 14, 2023 1.890 0 -0.01(-0.53%)
Apr 13, 2023 2.010 2.010 1.900 1.900 444 +0.01(+0.53%)
Apr 11, 2023 1.890 0 -0.01(-0.53%)
Apr 10, 2023 1.900 1.900 1.900 1.900 117 -0.02(-1.04%)
Apr 06, 2023 2.030 2.030 1.920 1.920 505 -0.03(-1.54%)
Apr 05, 2023 2.000 2.000 1.950 1.950 410 -0.09(-4.41%)
Apr 04, 2023 2.000 2.040 2.000 2.040 1,200 -0.23(-10.13%)
Apr 03, 2023 2.270 2.270 2.270 2.270 101 +0.13(+6.07%)
Mar 31, 2023 2.140 2.140 2.140 2.140 400 -0.03(-1.38%)
Mar 20, 2023 2.170 1 -0.10(-4.41%)
Mar 17, 2023 2.370 2.370 2.270 2.270 1,000 -0.13(-5.42%)
Mar 16, 2023 2.430 2.430 2.400 2.400 250 -0.10(-4.00%)
Mar 15, 2023 2.622 2.622 2.440 2.500 1,285 -0.39(-13.49%)
Mar 14, 2023 2.890 2.890 2.890 2.890 225 +0.39(+15.66%)
Mar 13, 2023 2.499 2.499 2.499 2.499 200 -0.11(-4.26%)
Mar 10, 2023 2.610 2.610 2.610 2.610 250 +0.01(+0.38%)
Mar 09, 2023 2.600 2.600 2.600 2.600 400 +0.02(+0.78%)
Mar 08, 2023 2.662 2.662 2.580 2.580 500 -0.07(-2.53%)
Mar 06, 2023 2.647 0 +0.01(+0.26%)
Mar 03, 2023 2.695 2.695 2.640 2.640 464 -0.16(-5.71%)
Feb 28, 2023 2.800 50 +0.05(+1.82%)
Feb 23, 2023 2.750 55 +0.05(+1.92%)
Feb 22, 2023 2.700 2.700 2.698 2.698 633 -0.02(-0.71%)
Feb 17, 2023 2.717 28 -0.25(-8.47%)
Feb 10, 2023 2.969 50 +0.01(+0.33%)
Feb 09, 2023 2.959 2.959 2.959 2.959 185 -0.02(-0.84%)
Feb 08, 2023 3.050 3.058 0.8000 2.984 13,351 -0.41(-11.98%)
Feb 07, 2023 3.195 3.390 3.195 3.390 352 +0.03(+0.89%)
Feb 06, 2023 3.178 3.390 3.100 3.360 1,537 +0.18(+5.66%)
Feb 02, 2023 3.180 66 +0.00(+0.00%)
Feb 01, 2023 3.200 3.200 3.180 3.180 402 -0.02(-0.55%)
Jan 31, 2023 3.180 3.198 3.180 3.198 400 +0.24(+8.06%)
Jan 30, 2023 2.952 2.959 2.952 2.959 500 -0.12(-3.93%)
Jan 27, 2023 2.901 3.304 2.901 3.080 5,461 -0.42(-12.00%)
Jan 26, 2023 3.500 3.500 3.500 3.500 144 +0.65(+22.81%)
Jan 25, 2023 2.850 2.850 2.850 2.850 250 +0.00(+0.11%)
Jan 23, 2023 2.847 0 +0.04(+1.32%)
Jan 20, 2023 2.809 2.810 2.809 2.810 397 -0.04(-1.58%)
Jan 19, 2023 2.855 2.855 2.855 2.855 150 +0.02(+0.88%)
Jan 17, 2023 2.830 3 +0.10(+3.47%)
Jan 13, 2023 2.728 2.735 2.728 2.735 332 -0.01(-0.19%)
Jan 12, 2023 2.740 2.740 2.700 2.740 341 -0.03(-0.99%)
Jan 11, 2023 2.768 2.768 2.768 2.768 150 +0.06(+2.41%)
Jan 09, 2023 2.703 0 +0.01(+0.55%)
Jan 06, 2023 2.750 2.750 2.688 2.688 2,422 +0.10(+3.78%)
Jan 05, 2023 2.600 2.600 2.590 2.590 344 -0.05(-1.75%)
Jan 04, 2023 2.650 2.650 2.636 2.636 551 +0.04(+1.39%)
Jan 03, 2023 2.600 2.600 2.600 2.600 535 +0.06(+2.36%)
Dec 28, 2022 2.540 50 +0.04(+1.60%)
Dec 22, 2022 2.500 0 +0.00(+0.00%)
Dec 21, 2022 2.500 2.500 2.500 2.500 500 -0.17(-6.19%)
Dec 16, 2022 2.665 0 +0.12(+4.57%)
Dec 13, 2022 2.549 0 -0.03(-1.22%)
Dec 12, 2022 2.530 2.650 2.450 2.580 1,400 +0.34(+15.18%)
Dec 09, 2022 2.370 2.370 2.100 2.240 8,120 -0.01(-0.44%)
Dec 07, 2022 2.250 0 +0.10(+4.65%)
Dec 06, 2022 2.370 2.370 1.810 2.150 14,766 -0.28(-11.52%)
Dec 05, 2022 2.430 2.430 2.430 2.430 363 -0.14(-5.50%)
Dec 02, 2022 2.519 2.577 2.519 2.571 4,179 -0.17(-6.15%)
Dec 01, 2022 2.740 2.740 2.740 2.740 523 +0.26(+10.31%)
Nov 30, 2022 2.477 2.484 2.477 2.484 241 -0.01(-0.42%)
Nov 29, 2022 2.386 2.494 2.386 2.494 484 -0.25(-8.96%)
Nov 28, 2022 2.740 2.740 2.740 2.740 200 +0.27(+10.86%)
Nov 23, 2022 2.471 0 +0.07(+2.98%)
Nov 22, 2022 2.400 2.400 2.400 2.400 420 +0.05(+2.31%)
Nov 21, 2022 2.353 2.495 2.346 2.346 800 -0.15(-6.16%)
Nov 18, 2022 2.235 2.500 2.235 2.500 10,200 +0.31(+14.18%)
Nov 14, 2022 2.189 3 -0.02(-0.75%)
Nov 10, 2022 2.206 20 +0.07(+3.09%)
Nov 09, 2022 2.140 2.140 2.140 2.140 227 -0.02(-0.70%)
Nov 08, 2022 2.138 2.560 2.138 2.155 896 +0.02(+0.95%)
Nov 02, 2022 2.135 21 -0.12(-5.12%)
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.