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

Grand River Commerce Inc (OP: GNRV )

2.840 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 13, 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 (%)
Apr 20, 2016 5.300 5.300 5.300 0 +0.10(+1.92%)
Apr 12, 2016 5.200 5.200 5.200 0 -0.10(-1.89%)
Apr 11, 2016 5.300 5.300 5.300 5.300 119 -0.15(-2.75%)
Apr 04, 2016 5.450 5.450 5.450 0 +0.50(+10.08%)
Mar 31, 2016 4.951 4.951 4.951 0 -0.05(-0.98%)
Mar 29, 2016 5.000 5.000 5.000 0 -0.18(-3.47%)
Mar 15, 2016 5.180 5.180 5.180 0 -0.07(-1.33%)
Mar 11, 2016 5.250 5.250 5.250 0 +0.10(+1.94%)
Mar 10, 2016 5.140 5.150 5.140 5.150 700 +0.10(+1.98%)
Mar 09, 2016 5.040 5.050 5.040 5.050 235 -0.04(-0.79%)
Mar 08, 2016 5.090 5.090 5.090 5.090 100 +0.22(+4.52%)
Feb 25, 2016 4.870 4.870 4.870 0 -0.33(-6.35%)
Feb 23, 2016 5.200 5.200 5.200 0 +0.05(+0.97%)
Feb 18, 2016 5.150 5.150 5.150 0 -0.10(-1.90%)
Feb 08, 2016 5.250 5.250 5.250 0 +0.18(+3.55%)
Jan 27, 2016 5.070 5.070 5.070 0 -0.01(-0.20%)
Jan 14, 2016 5.080 5.080 5.080 0 -0.37(-6.79%)
Jan 11, 2016 5.450 5.450 5.450 0 +0.30(+5.83%)
Jan 07, 2016 5.150 5.150 5.150 0 -0.35(-6.36%)
Dec 30, 2015 5.500 5.500 5.500 0 +0.10(+1.85%)
Dec 29, 2015 5.400 5.400 5.400 5.400 100 +0.28(+5.47%)
Dec 18, 2015 5.120 5.120 5.120 0 +0.00(+0.00%)
Dec 15, 2015 5.120 5.120 5.120 0 -0.13(-2.48%)
Dec 11, 2015 5.250 5.250 5.250 0 -0.20(-3.67%)
Dec 08, 2015 5.450 5.450 5.450 0 +0.20(+3.81%)
Dec 04, 2015 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 19, 2015 5.250 5.250 5.250 0 +0.17(+3.35%)
Nov 04, 2015 5.080 5.080 5.080 0 +0.00(+0.00%)
Nov 02, 2015 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 30, 2015 5.080 5.080 5.080 5.080 870 +0.00(+0.00%)
Oct 28, 2015 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 23, 2015 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 21, 2015 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 14, 2015 5.080 5.080 5.080 0 +0.00(+0.00%)
Oct 13, 2015 5.080 5.080 5.080 5.080 1,250 +0.00(+0.00%)
Oct 12, 2015 5.100 5.100 5.080 5.080 300 -0.07(-1.36%)
Oct 07, 2015 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 05, 2015 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 02, 2015 5.225 5.225 5.150 5.150 900 -0.10(-1.90%)
Sep 30, 2015 5.250 5.250 5.250 0 -0.25(-4.55%)
Sep 29, 2015 5.500 5.500 5.400 5.500 500 -0.05(-0.90%)
Sep 28, 2015 5.550 5.550 5.550 5.550 400 -0.10(-1.77%)
Sep 23, 2015 5.650 5.650 5.650 0 +0.05(+0.89%)
Sep 10, 2015 5.600 5.600 5.600 0 -0.05(-0.88%)
Sep 09, 2015 5.650 5.650 5.650 5.650 500 -0.05(-0.88%)
Aug 25, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 19, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 30, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Jul 29, 2015 5.700 5.700 5.700 5.700 263 -0.30(-5.00%)
Jul 17, 2015 6.000 6.000 6.000 0 +0.40(+7.14%)
Jul 13, 2015 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 10, 2015 5.700 5.700 5.600 5.600 1,000 -0.40(-6.67%)
Jul 09, 2015 7.500 7.500 6.000 6.000 1,460 -2.00(-25.00%)
Jul 08, 2015 7.910 8.000 7.910 8.000 350 +0.50(+6.67%)
Jul 07, 2015 7.500 7.500 7.500 7.500 125 -0.25(-3.23%)
Jul 01, 2015 7.750 7.750 7.750 0 +0.75(+10.71%)
Jun 26, 2015 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 22, 2015 7.000 7.000 7.000 0 -0.25(-3.45%)
Jun 19, 2015 7.000 7.250 7.000 7.250 375 +0.50(+7.41%)
Jun 18, 2015 6.750 6.750 6.750 6.750 100 +0.50(+8.00%)
Jun 09, 2015 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 08, 2015 6.500 6.500 6.250 6.250 462 +0.00(+0.00%)
Jun 04, 2015 6.250 6.250 6.250 0 +0.25(+4.17%)
May 29, 2015 6.000 6.000 6.000 0 +0.00(+0.00%)
May 27, 2015 6.000 6.000 6.000 0 +0.50(+9.09%)
May 22, 2015 5.500 5.500 5.500 0 +0.00(+0.00%)
May 19, 2015 5.500 5.500 5.500 0 +0.50(+10.00%)
May 18, 2015 5.000 5.000 5.000 5.000 300 +0.05(+1.01%)
May 15, 2015 4.900 4.950 4.900 4.950 365 +0.05(+1.02%)
May 14, 2015 4.900 4.900 4.900 4.900 600 +0.05(+1.03%)
May 13, 2015 4.900 4.900 4.850 4.850 1,500 +0.05(+1.04%)
May 12, 2015 4.950 4.950 4.800 4.800 700 -0.10(-2.04%)
May 11, 2015 4.750 4.950 4.750 4.900 1,254 +0.20(+4.26%)
May 08, 2015 4.800 4.800 4.650 4.700 5,509 -0.09(-1.88%)
May 06, 2015 4.790 4.790 4.790 81 +0.04(+0.84%)
May 05, 2015 4.750 4.750 4.750 4.750 580 -0.05(-1.04%)
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.