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

Greenidge Generation Holdings Inc 8.50% (NQ: GREEL )

9.397 +0.197 (+2.14%)
Streaming Delayed Price Updated: 2:04 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 (%)
Mar 31, 2023 4.500 4.500 4.400 4.480 2,861 -0.02(-0.44%)
Mar 30, 2023 4.380 4.500 4.300 4.500 6,936 +0.05(+1.12%)
Mar 29, 2023 4.410 4.500 4.410 4.450 7,734 -0.07(-1.55%)
Mar 28, 2023 4.635 4.635 4.520 4.520 1,184 +0.00(+0.00%)
Mar 27, 2023 4.650 4.650 4.410 4.520 3,665 +0.10(+2.34%)
Mar 24, 2023 4.640 4.640 4.417 4.417 1,203 -0.06(-1.41%)
Mar 23, 2023 4.666 4.666 4.480 4.480 1,952 +0.18(+4.18%)
Mar 22, 2023 4.100 4.300 4.100 4.300 1,893 +0.23(+5.65%)
Mar 21, 2023 4.290 4.290 3.900 4.070 6,134 -0.13(-3.10%)
Mar 20, 2023 4.420 4.420 3.900 4.200 49,541 -0.12(-2.67%)
Mar 17, 2023 4.090 4.430 4.090 4.315 7,938 +0.07(+1.53%)
Mar 16, 2023 4.373 4.373 4.200 4.250 3,446 -0.10(-2.30%)
Mar 15, 2023 4.410 4.410 4.300 4.350 6,000 -0.05(-1.14%)
Mar 14, 2023 4.590 4.833 4.300 4.400 9,454 -0.20(-4.34%)
Mar 13, 2023 3.870 4.599 3.850 4.599 5,971 +0.65(+16.44%)
Mar 10, 2023 4.240 4.240 3.750 3.950 16,321 -0.50(-11.24%)
Mar 09, 2023 4.300 4.475 4.200 4.450 10,415 -0.12(-2.63%)
Mar 08, 2023 4.960 4.960 4.500 4.570 13,909 -0.40(-8.11%)
Mar 07, 2023 5.000 5.000 4.680 4.974 3,945 +0.07(+1.50%)
Mar 06, 2023 4.680 4.900 4.510 4.900 3,537 +0.18(+3.81%)
Mar 03, 2023 4.800 5.000 4.523 4.720 14,307 -0.12(-2.38%)
Mar 02, 2023 5.570 5.896 4.800 4.835 16,567 -1.06(-18.05%)
Mar 01, 2023 5.760 5.950 5.250 5.900 2,897 +0.45(+8.35%)
Feb 28, 2023 6.000 6.000 5.445 5.445 9,668 -0.64(-10.59%)
Feb 27, 2023 6.250 6.250 6.050 6.090 3,130 +0.04(+0.66%)
Feb 24, 2023 6.000 6.120 5.800 6.050 11,646 +0.11(+1.85%)
Feb 23, 2023 6.000 6.000 5.880 5.940 2,687 -0.06(-1.00%)
Feb 22, 2023 5.600 6.000 5.520 6.000 9,910 +0.28(+4.90%)
Feb 21, 2023 5.900 6.000 5.570 5.720 5,100 +0.00(+0.00%)
Feb 17, 2023 5.550 5.850 5.500 5.720 12,267 +0.22(+4.00%)
Feb 16, 2023 5.150 5.500 5.150 5.500 23,058 +0.40(+7.77%)
Feb 15, 2023 4.740 5.150 4.740 5.104 13,090 +0.38(+8.03%)
Feb 14, 2023 4.831 4.831 4.700 4.724 5,077 -0.11(-2.19%)
Feb 13, 2023 5.250 5.250 4.710 4.830 2,982 -0.19(-3.78%)
Feb 10, 2023 4.770 5.020 4.710 5.020 12,550 +0.20(+4.15%)
Feb 09, 2023 4.650 4.820 4.640 4.820 13,449 +0.17(+3.66%)
Feb 08, 2023 4.470 4.650 4.470 4.650 4,467 +0.15(+3.33%)
Feb 07, 2023 4.800 4.800 4.470 4.500 28,327 -0.38(-7.79%)
Feb 06, 2023 4.970 5.000 4.800 4.880 6,108 +0.00(+0.00%)
Feb 03, 2023 4.990 5.030 4.770 4.880 7,541 -0.12(-2.40%)
Feb 02, 2023 4.610 6.000 4.610 5.000 50,662 +0.70(+16.28%)
Feb 01, 2023 4.150 4.300 4.000 4.300 13,906 +0.25(+6.17%)
Jan 31, 2023 3.980 4.050 3.810 4.050 10,683 +0.24(+6.30%)
Jan 30, 2023 3.980 4.000 3.810 3.810 3,562 -0.01(-0.26%)
Jan 27, 2023 3.600 4.000 3.550 3.820 14,895 +0.21(+5.82%)
Jan 26, 2023 3.705 3.705 3.610 3.610 16,227 -0.09(-2.43%)
Jan 25, 2023 3.800 3.940 3.700 3.700 1,636 -0.05(-1.33%)
Jan 24, 2023 4.000 4.010 3.650 3.750 31,746 -0.25(-6.25%)
Jan 23, 2023 4.150 4.400 3.830 4.000 14,949 +0.00(+0.00%)
Jan 20, 2023 3.780 4.000 3.720 4.000 10,565 +0.08(+2.04%)
Jan 19, 2023 3.980 4.200 3.450 3.920 24,140 +0.09(+2.35%)
Jan 18, 2023 4.460 4.600 3.200 3.830 48,776 -0.56(-12.75%)
Jan 17, 2023 4.020 5.050 3.850 4.390 65,645 +0.79(+21.94%)
Jan 13, 2023 3.100 3.700 3.060 3.600 82,302 +0.50(+16.13%)
Jan 12, 2023 2.160 3.500 2.150 3.100 34,044 +0.54(+20.86%)
Jan 11, 2023 2.350 2.603 2.350 2.565 39,619 +0.28(+12.29%)
Jan 10, 2023 2.080 2.390 2.000 2.284 40,874 +0.25(+12.04%)
Jan 09, 2023 1.590 2.039 1.580 2.039 79,994 +0.55(+36.83%)
Jan 06, 2023 1.300 1.500 1.250 1.490 15,172 +0.09(+6.43%)
Jan 05, 2023 1.400 1.470 1.100 1.400 16,514 -0.24(-14.63%)
Jan 04, 2023 1.150 1.950 1.150 1.640 17,159 +0.49(+42.60%)
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.