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

Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

20.99 +0.11 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2016 8.169 8.184 7.623 7.725 179,869 -0.48(-5.86%)
Nov 29, 2016 8.177 8.242 8.155 8.206 120,130 +0.07(+0.90%)
Nov 28, 2016 8.089 8.235 8.024 8.133 86,421 +0.04(+0.45%)
Nov 25, 2016 8.155 8.231 8.082 8.096 49,156 -0.02(-0.27%)
Nov 23, 2016 8.118 8.118 8.118 0 -0.03(-0.36%)
Nov 22, 2016 8.169 8.330 8.031 8.147 365,314 -0.02(-0.27%)
Nov 21, 2016 8.162 8.286 8.133 8.169 262,109 +0.00(+0.00%)
Nov 18, 2016 8.381 8.541 7.634 8.169 633,977 -0.31(-3.69%)
Nov 17, 2016 8.643 8.672 8.242 8.483 486,913 -0.14(-1.61%)
Nov 16, 2016 8.752 8.789 8.381 8.621 397,567 -0.12(-1.42%)
Nov 15, 2016 8.687 9.241 8.577 8.745 398,791 +0.14(+1.61%)
Nov 14, 2016 9.073 9.999 8.111 8.607 1,289,763 -0.43(-4.76%)
Nov 11, 2016 8.730 9.102 8.658 9.037 406,801 +0.34(+3.94%)
Nov 10, 2016 8.461 9.022 8.366 8.694 424,265 +0.29(+3.47%)
Nov 09, 2016 8.403 8.505 8.330 8.403 350,497 -0.02(-0.26%)
Nov 08, 2016 8.505 8.512 8.286 8.424 123,293 -0.07(-0.77%)
Nov 07, 2016 8.643 8.643 8.424 8.490 158,737 +0.05(+0.60%)
Nov 04, 2016 8.599 8.730 8.403 8.439 81,777 -0.10(-1.19%)
Nov 03, 2016 9.175 9.175 8.526 8.541 204,908 -0.40(-4.48%)
Nov 02, 2016 8.614 9.000 8.497 8.942 105,455 +0.36(+4.16%)
Nov 01, 2016 8.665 8.716 8.563 8.585 65,098 -0.07(-0.84%)
Oct 31, 2016 8.782 8.782 8.541 8.658 63,965 -0.09(-1.08%)
Oct 28, 2016 8.774 8.774 8.621 8.752 69,573 +0.00(+0.00%)
Oct 27, 2016 8.971 9.022 8.656 8.752 74,540 -0.19(-2.12%)
Oct 26, 2016 8.862 9.080 8.709 8.942 79,380 +0.04(+0.41%)
Oct 25, 2016 8.891 8.920 8.787 8.905 69,079 -0.01(-0.16%)
Oct 24, 2016 8.854 9.095 8.745 8.920 69,348 +0.14(+1.58%)
Oct 21, 2016 8.687 8.825 8.476 8.782 76,911 +0.01(+0.08%)
Oct 20, 2016 8.803 8.927 8.570 8.774 68,452 +0.00(+0.00%)
Oct 19, 2016 8.898 8.898 8.643 8.774 72,040 -0.12(-1.39%)
Oct 18, 2016 8.927 8.935 8.760 8.898 72,236 -0.02(-0.25%)
Oct 17, 2016 9.109 9.109 8.854 8.920 120,763 -0.07(-0.81%)
Oct 14, 2016 8.818 9.007 8.758 8.993 105,203 +0.17(+1.98%)
Oct 13, 2016 8.796 8.891 8.745 8.818 89,256 -0.04(-0.49%)
Oct 12, 2016 8.811 8.905 8.607 8.862 136,277 +0.06(+0.66%)
Oct 11, 2016 8.854 8.964 8.709 8.803 195,792 +0.09(+1.09%)
Oct 10, 2016 8.548 8.789 8.548 8.709 130,982 +0.15(+1.70%)
Oct 07, 2016 8.548 8.585 8.410 8.563 101,040 +0.01(+0.09%)
Oct 06, 2016 8.468 8.599 8.352 8.556 80,021 +0.02(+0.26%)
Oct 05, 2016 8.534 8.643 8.424 8.534 71,436 -0.04(-0.43%)
Oct 04, 2016 8.395 8.607 8.395 8.570 97,581 +0.16(+1.91%)
Oct 03, 2016 8.133 8.446 7.871 8.410 197,171 +0.28(+3.41%)
Sep 30, 2016 7.841 8.352 7.841 8.133 189,005 +0.26(+3.24%)
Sep 29, 2016 7.929 7.936 7.769 7.878 89,648 -0.07(-0.83%)
Sep 28, 2016 8.111 8.111 7.914 7.943 60,310 -0.15(-1.80%)
Sep 27, 2016 8.067 8.111 7.954 8.089 69,662 +0.03(+0.36%)
Sep 26, 2016 8.104 8.104 7.958 8.060 70,587 -0.01(-0.18%)
Sep 23, 2016 8.199 8.301 8.067 8.075 56,805 -0.20(-2.46%)
Sep 22, 2016 8.053 8.301 8.031 8.279 94,901 +0.29(+3.65%)
Sep 21, 2016 7.929 8.024 7.820 7.987 66,960 +0.06(+0.74%)
Sep 20, 2016 8.031 8.169 7.892 7.929 83,278 -0.07(-0.82%)
Sep 19, 2016 7.965 8.100 7.958 7.994 90,824 +0.00(+0.00%)
Sep 16, 2016 7.951 8.045 7.892 7.994 202,310 +0.07(+0.92%)
Sep 15, 2016 7.871 8.002 7.871 7.922 128,789 +0.06(+0.74%)
Sep 14, 2016 7.841 7.980 7.769 7.863 161,092 -0.05(-0.64%)
Sep 13, 2016 7.922 7.980 7.747 7.914 518,816 -0.10(-1.27%)
Sep 12, 2016 8.147 8.199 7.965 8.016 197,535 -0.24(-2.91%)
Sep 09, 2016 8.563 8.563 8.250 8.257 113,977 -0.31(-3.57%)
Sep 08, 2016 8.621 8.814 8.541 8.563 148,765 -0.18(-2.08%)
Sep 07, 2016 8.614 8.782 8.475 8.745 156,194 -0.02(-0.25%)
Sep 06, 2016 8.818 8.854 8.723 8.767 60,810 -0.06(-0.66%)
Sep 02, 2016 8.884 8.825 8.825 8.825 76,843 -0.07(-0.82%)
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.