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 27, 2021 7.450 7.450 7.450 0 +0.00(+0.00%)
Apr 19, 2021 7.450 7.450 7.450 0 +0.05(+0.68%)
Apr 15, 2021 7.400 7.400 7.400 0 +0.05(+0.68%)
Apr 14, 2021 7.350 7.350 7.350 7.350 3,000 +0.05(+0.68%)
Apr 13, 2021 7.350 7.350 7.300 7.300 5,000 -0.30(-3.95%)
Apr 07, 2021 7.600 7.600 7.600 0 +0.00(+0.00%)
Apr 05, 2021 7.600 7.600 7.600 0 -0.15(-1.94%)
Mar 30, 2021 7.750 7.750 7.750 0 +0.00(+0.00%)
Mar 29, 2021 7.750 7.750 7.750 7.750 400 +0.30(+4.03%)
Mar 26, 2021 7.500 7.500 7.350 7.450 15,300 -0.30(-3.87%)
Mar 25, 2021 7.000 7.750 7.000 7.750 20,055 +0.30(+4.03%)
Mar 24, 2021 7.400 7.450 7.400 7.450 2,602 +0.10(+1.36%)
Mar 23, 2021 7.300 7.400 7.300 7.350 3,700 -0.05(-0.68%)
Mar 22, 2021 7.400 7.400 7.400 7.400 200 +0.40(+5.71%)
Mar 19, 2021 6.200 7.450 6.200 7.000 5,300 +0.80(+12.90%)
Mar 17, 2021 6.200 6.200 6.200 0 +0.19(+3.16%)
Mar 16, 2021 6.010 6.010 6.010 6.010 2,815 -0.19(-3.07%)
Mar 15, 2021 6.200 6.200 6.200 6.200 750 +0.05(+0.81%)
Mar 12, 2021 6.150 6.150 6.150 1 +0.00(+0.00%)
Mar 10, 2021 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 09, 2021 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Mar 03, 2021 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 02, 2021 5.900 6.150 5.900 6.150 2,845 +0.25(+4.24%)
Feb 19, 2021 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 18, 2021 5.900 5.900 5.900 5.900 674 +0.05(+0.85%)
Feb 12, 2021 5.850 5.850 5.850 0 +0.05(+0.86%)
Feb 11, 2021 5.800 5.800 5.800 5.800 104 +0.00(+0.00%)
Feb 10, 2021 5.800 5.800 5.800 10 +0.00(+0.00%)
Feb 09, 2021 5.800 5.850 5.800 5.800 1,232 +0.05(+0.87%)
Feb 04, 2021 5.750 5.750 5.750 0 +0.05(+0.88%)
Feb 03, 2021 5.700 5.700 5.700 5.700 500 +0.00(+0.00%)
Feb 02, 2021 5.600 5.700 5.600 5.700 4,400 +0.10(+1.79%)
Feb 01, 2021 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Jan 29, 2021 5.500 5.600 5.400 5.600 2,000 +0.10(+1.82%)
Jan 28, 2021 5.450 5.500 5.450 5.500 304 +0.11(+2.04%)
Jan 26, 2021 5.390 5.390 5.390 0 +0.04(+0.75%)
Jan 25, 2021 5.350 5.350 5.350 5.350 135 -0.04(-0.74%)
Jan 20, 2021 5.390 5.390 5.390 0 +0.09(+1.70%)
Jan 19, 2021 5.300 5.300 5.300 5.300 200 +0.04(+0.76%)
Jan 15, 2021 5.250 5.300 5.250 5.260 86,200 -0.02(-0.28%)
Jan 14, 2021 5.250 5.275 5.250 5.275 58,400 +0.03(+0.48%)
Jan 12, 2021 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 11, 2021 5.250 5.250 5.250 5.250 200 +0.00(+0.00%)
Jan 08, 2021 5.250 5.250 5.250 5.250 100 +0.05(+0.96%)
Jan 07, 2021 5.220 5.220 5.200 100 -0.02(-0.38%)
Jan 06, 2021 5.050 5.220 5.050 5.220 5,400 +0.17(+3.37%)
Jan 04, 2021 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 28, 2020 5.050 5.050 5.050 0 +0.05(+1.00%)
Dec 24, 2020 5.000 5.000 5.000 71 +0.00(+0.00%)
Dec 23, 2020 5.000 5.000 5.000 5.000 300 +0.10(+2.04%)
Dec 21, 2020 4.900 4.900 4.900 0 -0.10(-2.00%)
Dec 18, 2020 5.000 5.000 5.000 5.000 11,200 +0.08(+1.63%)
Dec 14, 2020 4.920 4.920 4.920 0 +0.00(+0.00%)
Dec 11, 2020 5.150 5.150 4.920 4.920 2,800 -0.23(-4.47%)
Dec 10, 2020 5.150 5.150 5.150 5.150 250 +0.15(+3.00%)
Dec 04, 2020 5.000 5.000 5.000 0 +0.15(+3.09%)
Nov 16, 2020 4.850 4.850 4.850 0 -0.05(-1.02%)
Nov 13, 2020 4.950 4.950 4.850 4.900 2,500 -0.05(-1.01%)
Nov 05, 2020 4.950 4.950 4.950 0 +0.10(+2.06%)
Nov 03, 2020 4.850 4.850 4.850 0 +0.00(+0.00%)
Nov 02, 2020 4.850 4.850 4.850 4.850 700 +0.00(+0.00%)
Oct 30, 2020 4.850 4.850 4.850 4.850 600 +0.03(+0.62%)
Oct 26, 2020 4.820 4.820 4.820 0 -0.13(-2.63%)
Oct 22, 2020 4.950 4.950 4.950 0 +0.10(+2.06%)
Oct 15, 2020 4.850 4.850 4.850 0 -0.10(-2.02%)
Oct 14, 2020 4.950 4.950 4.950 4.950 400 +0.15(+3.13%)
Oct 12, 2020 4.800 4.800 4.800 0 -0.15(-3.03%)
Oct 09, 2020 4.950 4.950 4.950 4.950 200 +0.17(+3.56%)
Oct 08, 2020 4.800 4.800 4.780 4.780 1,000 -0.17(-3.43%)
Oct 06, 2020 4.950 4.950 4.950 0 +0.15(+3.13%)
Oct 01, 2020 4.800 4.800 4.800 0 -0.15(-3.03%)
Sep 30, 2020 4.950 4.950 4.950 4.950 144 +0.14(+2.91%)
Sep 29, 2020 4.810 4.810 4.810 4.810 5,276 +0.00(+0.05%)
Sep 28, 2020 4.800 4.808 4.800 4.808 250 +0.01(+0.16%)
Sep 18, 2020 4.800 4.800 4.800 0 +0.03(+0.63%)
Sep 16, 2020 4.770 4.770 4.770 0 -0.23(-4.60%)
Sep 15, 2020 5.010 5.010 5.000 5.000 860 -0.19(-3.66%)
Sep 14, 2020 5.190 5.190 5.190 10 +0.00(+0.00%)
Sep 11, 2020 5.190 5.190 5.190 56 +0.00(+0.00%)
Sep 10, 2020 4.650 5.190 4.650 5.190 1,140 +0.44(+9.26%)
Sep 09, 2020 4.720 4.750 4.650 4.750 2,100 +0.00(+0.00%)
Sep 08, 2020 4.750 4.750 4.750 40 +0.00(+0.00%)
Sep 04, 2020 4.750 4.750 4.750 20 +0.00(+0.00%)
Sep 03, 2020 4.750 4.750 4.750 4.750 556 -0.15(-3.06%)
Sep 02, 2020 4.900 4.900 4.900 4.900 500 -0.02(-0.41%)
Sep 01, 2020 4.920 4.920 4.900 4.920 2,111 -0.08(-1.60%)
Aug 28, 2020 5.000 5.000 5.000 0 +0.08(+1.63%)
Aug 27, 2020 4.920 4.920 4.920 27 +0.00(+0.00%)
Aug 13, 2020 4.920 4.920 4.920 0 -0.08(-1.60%)
Aug 11, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 10, 2020 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Aug 07, 2020 5.000 5.000 5.000 5.000 1,000 +0.13(+2.67%)
Aug 06, 2020 4.900 4.900 4.870 4.870 900 -0.38(-7.24%)
Aug 05, 2020 4.900 5.250 4.900 5.250 1,570 +0.00(+0.00%)
Aug 03, 2020 5.250 5.250 5.250 0 +0.35(+7.14%)
Jul 30, 2020 4.900 4.900 4.900 0 +0.00(+0.00%)
Jul 29, 2020 4.900 4.900 4.900 4.900 400 -0.20(-3.92%)
Jul 24, 2020 5.100 5.100 5.100 0 +0.21(+4.29%)
Jul 21, 2020 4.890 4.890 4.890 0 +0.11(+2.30%)
Jul 17, 2020 4.780 4.780 4.780 0 +0.00(+0.00%)
Jul 16, 2020 5.280 5.280 4.780 4.780 380 +0.00(+0.00%)
Jul 15, 2020 4.780 4.980 4.780 4.780 1,121 +0.02(+0.42%)
Jul 14, 2020 4.760 4.760 4.760 4.760 500 -1.19(-20.00%)
Jul 13, 2020 5.950 5.950 5.950 1 +0.00(+0.00%)
Jul 10, 2020 5.000 5.990 5.000 5.950 1,400 +0.95(+19.00%)
Jul 09, 2020 5.000 5.000 5.000 5.000 989 -0.25(-4.76%)
Jul 07, 2020 5.250 5.250 5.250 0 -0.25(-4.55%)
Jul 02, 2020 5.500 5.500 5.500 0 -0.44(-7.41%)
Jun 25, 2020 5.940 5.940 5.940 0 +1.74(+41.43%)
Jun 24, 2020 4.200 4.200 4.200 4.200 2,000 -0.46(-9.87%)
Jun 23, 2020 4.660 4.660 4.660 4.660 999 -0.09(-1.89%)
Jun 17, 2020 4.750 4.750 4.750 0 +0.09(+1.93%)
Jun 16, 2020 4.660 4.660 4.660 56 +0.00(+0.00%)
Jun 12, 2020 4.660 4.660 4.660 0 -0.34(-6.80%)
Jun 11, 2020 5.000 5.000 5.000 5.000 100 -0.95(-15.97%)
Jun 10, 2020 5.500 5.950 5.500 5.950 1,725 +0.60(+11.21%)
Jun 08, 2020 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 05, 2020 4.660 5.350 4.660 5.350 6,200 +0.75(+16.30%)
May 27, 2020 4.600 4.600 4.600 0 +0.00(+0.00%)
May 19, 2020 4.600 4.600 4.600 0 +0.08(+1.77%)
May 18, 2020 4.520 4.520 4.520 4.520 1,626 +0.02(+0.44%)
May 15, 2020 4.500 4.500 4.500 4.500 2,700 +0.15(+3.45%)
May 13, 2020 4.350 4.350 4.350 0 -0.10(-2.25%)
May 12, 2020 4.450 4.450 4.450 4.450 100 -0.15(-3.26%)
May 11, 2020 4.600 4.600 4.600 4.600 365 +0.40(+9.52%)
May 08, 2020 4.200 4.200 4.200 4.200 2,000 +0.00(+0.00%)
May 07, 2020 4.200 4.250 4.200 4.200 230,719 +0.00(+0.00%)
May 06, 2020 4.200 4.200 4.200 4.200 189,000 -0.30(-6.67%)
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.