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 -0.060 (-2.07%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 7, 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 30, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 27, 2018 6.000 6.000 6.000 6.000 300 +0.00(+0.00%)
Apr 26, 2018 6.000 6.000 6.000 6.000 200 -0.05(-0.83%)
Apr 17, 2018 6.050 6.050 6.050 0 -0.05(-0.82%)
Apr 13, 2018 6.100 6.100 6.100 0 +0.05(+0.83%)
Apr 09, 2018 6.050 6.050 6.050 0 +0.05(+0.83%)
Apr 04, 2018 6.000 6.000 6.000 0 +0.01(+0.17%)
Mar 28, 2018 5.990 5.990 5.990 0 +0.00(+0.00%)
Mar 27, 2018 5.940 5.990 5.940 5.990 400 +0.09(+1.53%)
Mar 22, 2018 5.900 5.900 5.900 43 +0.05(+0.85%)
Feb 28, 2018 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 23, 2018 5.900 5.900 5.900 0 +0.05(+0.85%)
Feb 14, 2018 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 13, 2018 5.850 5.850 5.850 5.850 385 +0.00(+0.00%)
Feb 07, 2018 5.850 5.850 5.850 0 -0.01(-0.17%)
Feb 06, 2018 5.880 5.880 5.860 5.860 1,755 -0.06(-1.01%)
Feb 05, 2018 5.970 5.970 5.920 5.920 1,950 -0.07(-1.17%)
Jan 31, 2018 5.990 5.990 5.990 0 +0.02(+0.34%)
Jan 30, 2018 5.990 5.990 5.970 5.970 200 -0.02(-0.33%)
Jan 29, 2018 5.990 5.990 5.990 5.990 2,000 +0.00(+0.00%)
Jan 24, 2018 5.990 5.990 5.990 0 +0.08(+1.35%)
Jan 19, 2018 5.910 5.910 5.910 0 -0.04(-0.67%)
Jan 18, 2018 5.950 5.950 5.860 5.950 2,858 +0.00(+0.00%)
Jan 17, 2018 5.975 5.975 5.950 5.950 700 -0.05(-0.83%)
Jan 16, 2018 5.930 6.000 5.920 6.000 2,350 +0.04(+0.67%)
Jan 09, 2018 5.960 5.960 5.960 0 +0.05(+0.85%)
Jan 08, 2018 5.910 5.910 5.910 5.910 1,000 -0.09(-1.50%)
Jan 02, 2018 6.000 6.000 6.000 0 +0.07(+1.18%)
Dec 29, 2017 5.930 5.930 5.930 0 +0.01(+0.17%)
Dec 28, 2017 5.920 5.920 5.920 5.920 2,500 +0.00(+0.00%)
Dec 26, 2017 5.920 5.920 5.920 0 -0.03(-0.49%)
Dec 22, 2017 5.960 5.960 5.910 5.949 7,600 -0.04(-0.72%)
Dec 19, 2017 5.992 5.992 5.992 0 +0.08(+1.39%)
Dec 18, 2017 5.910 5.910 5.910 5.910 599 -0.04(-0.67%)
Dec 06, 2017 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 29, 2017 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 28, 2017 5.900 5.950 5.900 5.950 2,400 +0.19(+3.30%)
Nov 17, 2017 5.760 5.760 5.760 0 -0.24(-4.00%)
Nov 01, 2017 6.000 6.000 6.000 0 +0.02(+0.33%)
Oct 27, 2017 5.980 5.980 5.980 0 +0.02(+0.34%)
Oct 26, 2017 5.950 5.960 5.950 5.960 1,279 +0.01(+0.17%)
Oct 25, 2017 5.950 5.950 5.950 5.950 1,500 +0.00(+0.00%)
Oct 23, 2017 5.950 5.950 5.950 0 +0.02(+0.34%)
Oct 20, 2017 5.930 5.930 5.930 5.930 965 +0.01(+0.15%)
Oct 16, 2017 5.921 5.921 5.921 0 +0.00(+0.00%)
Oct 13, 2017 5.921 5.921 5.921 5.921 1,017 +0.00(+0.02%)
Sep 28, 2017 5.920 5.920 5.920 40 -0.03(-0.50%)
Sep 27, 2017 5.950 5.950 5.950 5.950 100 +0.03(+0.51%)
Sep 26, 2017 5.950 5.950 5.920 5.920 400 -0.01(-0.17%)
Sep 19, 2017 5.930 5.930 5.930 70 +0.01(+0.17%)
Sep 14, 2017 5.920 5.920 5.920 0 -0.06(-1.00%)
Sep 13, 2017 5.980 5.980 5.980 5.980 2,000 +0.06(+1.01%)
Sep 08, 2017 5.920 5.920 5.920 0 -0.03(-0.50%)
Sep 06, 2017 5.950 5.950 5.950 0 +0.04(+0.66%)
Sep 05, 2017 5.911 5.911 5.911 5.911 1,000 -0.01(-0.15%)
Sep 01, 2017 5.920 5.920 5.920 5.920 2,000 +0.01(+0.17%)
Aug 31, 2017 5.920 5.920 5.910 5.910 2,100 -0.00(-0.00%)
Aug 30, 2017 5.910 5.910 5.910 5.910 2,000 -0.09(-1.50%)
Aug 28, 2017 6.000 6.000 6.000 0 +0.05(+0.84%)
Aug 23, 2017 5.950 5.950 5.950 0 -0.05(-0.83%)
Aug 21, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 15, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 10, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 09, 2017 6.100 6.100 6.000 6.000 1,300 -0.15(-2.44%)
Aug 07, 2017 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 03, 2017 6.150 6.150 6.150 0 +0.05(+0.82%)
Aug 02, 2017 6.100 6.100 6.100 6.100 236 +0.10(+1.67%)
Jul 31, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 27, 2017 6.000 6.000 6.000 0 +0.05(+0.84%)
Jul 10, 2017 5.950 5.950 5.950 0 -0.10(-1.65%)
Jul 03, 2017 6.050 6.050 6.050 0 +0.05(+0.83%)
Jun 30, 2017 5.975 6.000 5.975 6.000 2,364 +0.00(+0.00%)
Jun 26, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 12, 2017 6.000 6.000 6.000 0 +0.30(+5.26%)
Jun 02, 2017 5.700 5.700 5.700 0 -0.15(-2.56%)
May 26, 2017 5.850 5.850 5.850 0 +0.00(+0.00%)
May 25, 2017 5.800 5.850 5.800 5.850 1,000 +0.10(+1.74%)
May 22, 2017 5.750 5.750 5.750 0 +0.25(+4.55%)
May 19, 2017 5.490 5.500 5.450 5.500 1,890 +0.00(+0.00%)
May 18, 2017 5.650 5.750 5.500 5.500 2,160 +0.05(+0.92%)
May 17, 2017 5.480 5.480 5.450 5.450 945 +0.00(+0.00%)
May 08, 2017 5.450 5.450 5.450 0 -0.30(-5.22%)
May 05, 2017 5.750 5.750 5.750 5.750 200 +0.05(+0.88%)
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.