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 (%)
Mar 29, 2019 8.917 8.917 8.604 8.713 76,804 -0.09(-1.08%)
Mar 28, 2019 8.720 8.946 8.640 8.808 92,331 +0.10(+1.17%)
Mar 27, 2019 8.895 8.895 8.640 8.706 72,501 -0.25(-2.77%)
Mar 26, 2019 8.976 8.983 8.830 8.954 70,192 +0.06(+0.66%)
Mar 25, 2019 8.691 8.924 8.582 8.895 125,772 +0.20(+2.26%)
Mar 22, 2019 8.932 8.997 8.669 8.698 129,470 -0.31(-3.40%)
Mar 21, 2019 8.859 9.041 8.728 9.005 128,999 +0.14(+1.56%)
Mar 20, 2019 9.099 9.099 8.801 8.866 119,456 -0.22(-2.41%)
Mar 19, 2019 9.362 9.442 9.019 9.085 89,835 -0.28(-3.04%)
Mar 18, 2019 9.085 9.479 8.997 9.369 206,607 +0.30(+3.30%)
Mar 15, 2019 9.479 9.479 8.997 9.070 242,893 -0.36(-3.79%)
Mar 14, 2019 9.508 9.573 9.398 9.428 123,613 -0.16(-1.67%)
Mar 13, 2019 9.377 9.661 9.296 9.588 173,787 +0.27(+2.90%)
Mar 12, 2019 9.318 9.581 9.304 9.318 277,793 -0.02(-0.23%)
Mar 11, 2019 9.384 9.398 9.194 9.340 168,159 +0.01(+0.08%)
Mar 08, 2019 9.326 9.442 9.267 9.333 159,369 -0.04(-0.47%)
Mar 07, 2019 9.464 9.610 9.369 9.377 150,114 -0.20(-2.06%)
Mar 06, 2019 10.22 10.28 9.559 9.573 191,801 -0.67(-6.55%)
Mar 05, 2019 10.23 10.32 10.17 10.24 119,529 +0.01(+0.14%)
Mar 04, 2019 10.40 10.40 10.13 10.23 171,648 -0.17(-1.61%)
Mar 01, 2019 10.40 10.46 10.17 10.40 303,240 +0.04(+0.42%)
Feb 28, 2019 10.23 10.46 10.21 10.35 129,551 +0.14(+1.36%)
Feb 27, 2019 10.34 10.34 10.11 10.21 128,038 -0.12(-1.13%)
Feb 26, 2019 10.37 10.49 10.12 10.33 150,878 +0.01(+0.14%)
Feb 25, 2019 10.58 10.58 10.11 10.32 323,458 -0.26(-2.48%)
Feb 22, 2019 10.47 10.70 10.40 10.58 141,539 +0.11(+1.04%)
Feb 21, 2019 10.66 10.75 10.31 10.47 162,991 -0.18(-1.71%)
Feb 20, 2019 10.78 10.93 10.53 10.65 194,077 -0.18(-1.68%)
Feb 19, 2019 10.94 11.01 10.76 10.83 169,825 -0.15(-1.39%)
Feb 15, 2019 10.89 11.00 10.67 10.99 138,796 +0.20(+1.89%)
Feb 14, 2019 10.80 11.10 10.68 10.78 217,867 -0.01(-0.13%)
Feb 13, 2019 10.28 10.90 10.24 10.80 296,659 +0.57(+5.56%)
Feb 12, 2019 10.33 10.40 10.10 10.23 281,722 -0.17(-1.61%)
Feb 11, 2019 9.872 10.46 9.544 10.40 314,118 +0.53(+5.40%)
Feb 08, 2019 11.16 11.43 9.369 9.865 1,044,539 -0.34(-3.36%)
Feb 07, 2019 10.43 10.48 10.11 10.21 220,722 +0.00(+0.00%)
Feb 06, 2019 10.37 10.43 10.11 10.21 241,165 -0.20(-1.89%)
Feb 05, 2019 10.19 10.51 10.11 10.40 257,047 +0.17(+1.64%)
Feb 04, 2019 9.836 10.35 9.829 10.24 318,306 +0.35(+3.54%)
Feb 01, 2019 9.996 10.14 9.727 9.887 318,189 -0.07(-0.73%)
Jan 31, 2019 9.872 10.29 9.763 9.960 261,583 +0.08(+0.81%)
Jan 30, 2019 10.21 10.24 9.661 9.880 297,601 -0.09(-0.95%)
Jan 29, 2019 10.56 10.61 9.945 9.974 208,061 -0.58(-5.52%)
Jan 28, 2019 10.74 10.89 10.48 10.56 339,778 -0.24(-2.23%)
Jan 25, 2019 11.56 11.56 10.78 10.80 215,463 -0.64(-5.61%)
Jan 24, 2019 11.85 11.88 11.35 11.44 365,848 -0.42(-3.51%)
Jan 23, 2019 11.51 11.96 11.48 11.86 203,309 +0.37(+3.24%)
Jan 22, 2019 11.69 11.75 11.43 11.48 327,355 -0.28(-2.42%)
Jan 18, 2019 11.54 11.78 11.43 11.77 454,517 +0.26(+2.28%)
Jan 17, 2019 11.49 11.59 11.43 11.51 132,026 +0.00(+0.00%)
Jan 16, 2019 11.56 11.70 11.28 11.51 236,139 -0.04(-0.32%)
Jan 15, 2019 11.50 11.63 11.27 11.54 112,544 +0.05(+0.44%)
Jan 14, 2019 11.45 11.54 11.25 11.49 114,716 -0.06(-0.50%)
Jan 11, 2019 11.47 11.58 11.47 11.55 163,346 +0.03(+0.25%)
Jan 10, 2019 11.42 11.52 11.17 11.52 174,684 +0.08(+0.70%)
Jan 09, 2019 11.69 11.82 11.35 11.44 188,021 -0.32(-2.73%)
Jan 08, 2019 11.53 11.81 11.49 11.76 344,964 +0.05(+0.44%)
Jan 07, 2019 11.46 11.78 11.27 11.71 125,651 +0.25(+2.16%)
Jan 04, 2019 11.35 11.56 11.24 11.46 136,190 +0.24(+2.14%)
Jan 03, 2019 11.39 11.47 11.06 11.22 118,099 -0.22(-1.91%)
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.