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

Grove Collaborative Hldgs Inc (NY: GROV )

1.610 +0.020 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.180	2.322	2.130	2.178	51,286	-0.00(-0.09%)
Feb 27, 2023	2.175	2.300	2.101	2.180	67,958	-0.02(-0.91%)
Feb 24, 2023	2.400	2.750	2.150	2.200	195,256	-0.25(-10.04%)
Feb 23, 2023	2.050	2.585	1.956	2.446	841,534	+0.44(+21.97%)
Feb 22, 2023	2.050	2.087	1.956	2.005	72,358	-0.07(-3.26%)
Feb 21, 2023	2.150	2.200	2.025	2.072	74,886	-0.07(-3.29%)
Feb 17, 2023	2.150	2.150	2.014	2.143	75,442	+0.02(+0.87%)
Feb 16, 2023	2.100	2.200	2.044	2.124	155,014	-0.06(-2.66%)
Feb 15, 2023	2.075	2.185	1.950	2.183	183,129	+0.14(+6.99%)
Feb 14, 2023	2.151	2.249	1.950	2.040	839,438	-0.05(-2.44%)
Feb 13, 2023	2.200	2.229	2.000	2.091	137,136	-0.14(-6.38%)
Feb 10, 2023	2.250	2.350	2.100	2.233	155,372	-0.07(-2.89%)
Feb 09, 2023	2.600	2.600	2.250	2.300	226,548	-0.22(-8.80%)
Feb 08, 2023	2.450	2.789	2.405	2.522	502,556	+0.04(+1.49%)
Feb 07, 2023	2.637	4.400	2.305	2.485	3,385,053	-0.14(-5.15%)
Feb 06, 2023	2.350	2.675	2.250	2.620	120,937	+0.34(+14.96%)
Feb 03, 2023	2.425	2.425	2.251	2.279	102,000	-0.07(-3.04%)
Feb 02, 2023	2.425	2.450	2.300	2.350	95,805	+0.05(+2.20%)
Feb 01, 2023	2.350	2.374	2.176	2.300	55,707	+0.03(+1.39%)
Jan 31, 2023	2.200	2.300	2.100	2.268	126,114	+0.12(+5.46%)
Jan 30, 2023	2.250	2.341	2.150	2.151	102,565	-0.24(-10.04%)
Jan 27, 2023	2.250	2.513	2.250	2.391	146,913	+0.15(+6.50%)
Jan 26, 2023	2.550	2.575	2.127	2.245	181,335	-0.29(-11.54%)
Jan 25, 2023	2.735	2.744	2.440	2.538	111,897	-0.21(-7.71%)
Jan 24, 2023	2.635	2.800	2.572	2.750	65,756	+0.08(+3.17%)
Jan 23, 2023	2.723	2.749	2.560	2.666	88,693	-0.00(-0.07%)
Jan 20, 2023	2.770	2.871	2.650	2.667	66,299	-0.11(-3.98%)
Jan 19, 2023	2.950	2.990	2.650	2.778	69,074	-0.17(-5.83%)
Jan 18, 2023	3.098	3.396	2.800	2.950	183,034	-0.10(-3.25%)
Jan 17, 2023	2.738	3.049	2.650	3.049	140,284	+0.25(+8.89%)
Jan 13, 2023	3.081	3.081	2.700	2.800	161,228	-0.20(-6.71%)
Jan 12, 2023	3.000	3.050	2.916	3.002	101,247	+0.00(+0.13%)
Jan 11, 2023	2.909	3.046	2.800	2.998	141,639	+0.20(+7.05%)
Jan 10, 2023	2.950	2.950	2.650	2.800	196,626	+0.00(+0.05%)
Jan 09, 2023	2.450	3.250	2.425	2.799	564,542	+0.40(+16.60%)
Jan 06, 2023	2.225	2.550	2.169	2.400	359,730	+0.17(+7.60%)
Jan 05, 2023	2.337	2.350	2.067	2.231	122,029	-0.11(-4.84%)
Jan 04, 2023	2.200	2.345	2.000	2.344	258,490	+0.19(+9.02%)
Jan 03, 2023	2.400	2.590	2.000	2.150	738,781	+0.15(+7.77%)
Dec 30, 2022	1.460	1.995	1.460	1.995	1,106,105	+0.51(+33.89%)
Dec 29, 2022	1.405	1.592	1.305	1.490	483,590	+0.11(+7.78%)
Dec 28, 2022	1.595	1.595	1.350	1.383	694,394	-0.00(-0.32%)
Dec 27, 2022	1.291	2.510	1.250	1.387	3,828,160	+0.19(+15.58%)
Dec 23, 2022	1.200	1.399	1.150	1.200	638,934	+0.05(+4.30%)
Dec 22, 2022	1.085	1.200	1.070	1.151	546,015	+0.05(+4.59%)
Dec 21, 2022	1.233	1.300	1.056	1.100	2,801,530	+0.08(+7.58%)
Dec 20, 2022	1.620	1.627	0.9075	1.022	816,994	-0.50(-32.95%)
Dec 19, 2022	1.700	1.710	1.502	1.525	378,769	-0.13(-7.88%)
Dec 16, 2022	1.850	2.000	1.655	1.655	290,490	-0.16(-8.66%)
Dec 15, 2022	2.000	2.050	1.750	1.812	442,338	-0.23(-11.26%)
Dec 14, 2022	2.050	2.175	2.040	2.042	169,817	-0.06(-2.74%)
Dec 13, 2022	2.300	2.325	2.083	2.100	270,740	-0.10(-4.55%)
Dec 12, 2022	2.250	2.350	2.175	2.200	338,771	-0.04(-2.00%)
Dec 09, 2022	2.450	2.487	2.245	2.245	144,124	-0.15(-6.46%)
Dec 08, 2022	2.300	2.500	2.228	2.400	241,684	-0.03(-1.15%)
Dec 07, 2022	2.800	2.800	2.379	2.428	125,468	-0.20(-7.56%)
Dec 06, 2022	2.750	2.850	2.567	2.627	103,324	-0.17(-6.25%)
Dec 05, 2022	3.025	3.025	2.750	2.801	123,825	-0.15(-4.99%)
Dec 02, 2022	3.150	3.538	2.905	2.949	202,048	-0.17(-5.41%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Grove Collaborative Hldgs Inc (NY: GROV )

Historical Prices